{"ticker": "NXM", "overview": {"name": "Nexus Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NXM", "has_prices": true, "as_of": "2026-09-07", "last": 0.056, "prev_close": 0.057, "change": -0.0010000000000000009, "change_pct": -0.017543859649122823, "session_volume": 348078.0, "vwap_5": 0.059796477501805397, "vwap_20": 0.053566708930136465, "vwap_60": 0.05043799194154481, "vwap_250": 0.06513832712714765, "high_52w": 0.082, "low_52w": 0.041, "avg_volume_20": 633486.4, "sessions": 400, "market_cap": {"value": 35018058.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146235", "src": "ASX", "ticker": "NXM", "cik": "", "company": "Nexus Minerals Limited", "company_raw": "Nexus Minerals 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 NXM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146235", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48404}, {"id": "ASX-03144366", "src": "ASX", "ticker": "NXM", "cik": "", "company": "Nexus Minerals Limited", "company_raw": "Nexus Minerals 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 NXM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144366", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Adam Lienert", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.45, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142176-6A1346662", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Nokomis Capital, L.L.C. and its controlled entities listed in paragraph 4 below", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 14.28, "notice_date": "2026-09-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140307-6A1345904", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103551-6A1330855", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-24", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-01", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-27", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-04", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-28", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-10", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-05", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-13", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-03", "source_url": "https://www.marketindex.com.au/asx/nxm", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155573-6A1352565"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Investor Presentation - South-West Connect", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154095-6A1351859"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151779-6A1350714"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Diamond Drilling Commences at Wallbrook Gold Deposits", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149721-6A1349824"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142176-6A1346662"}], "performance": {"ticker": "NXM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-02-23", "close": 0.24489024, "volume": 2282165.0}, {"date": "2007-02-26", "close": 0.218652, "volume": 1008763.0}, {"date": "2007-02-27", "close": 0.20115984, "volume": 882769.0}, {"date": "2007-02-28", "close": 0.17054856, "volume": 925558.0}, {"date": "2007-03-01", "close": 0.19241376, "volume": 249544.0}, {"date": "2007-03-02", "close": 0.18804072, "volume": 67916.0}, {"date": "2007-03-05", "close": 0.17054856, "volume": 157696.0}, {"date": "2007-03-06", "close": 0.1530564, "volume": 45735.0}, {"date": "2007-03-07", "close": 0.16617552, "volume": 168361.0}, {"date": "2007-03-08", "close": 0.1749216, "volume": 60599.0}, {"date": "2007-03-09", "close": 0.18804072, "volume": 382946.0}, {"date": "2007-03-12", "close": 0.18366768, "volume": 117081.0}, {"date": "2007-03-13", "close": 0.17929464, "volume": 57168.0}, {"date": "2007-03-15", "close": 0.17054856, "volume": 131487.0}, {"date": "2007-03-19", "close": 0.15742944, "volume": 74319.0}, {"date": "2007-03-20", "close": 0.1749216, "volume": 411073.0}, {"date": "2007-03-21", "close": 0.17054856, "volume": 439054.0}, {"date": "2007-03-22", "close": 0.1749216, "volume": 200090.0}, {"date": "2007-03-23", "close": 0.1749216, "volume": 31443.0}, {"date": "2007-03-26", "close": 0.1749216, "volume": 316427.0}, {"date": "2007-03-27", "close": 0.1967868, "volume": 379313.0}, {"date": "2007-03-28", "close": 0.19241376, "volume": 391924.0}, {"date": "2007-03-29", "close": 0.17929464, "volume": 293275.0}, {"date": "2007-03-30", "close": 0.18804072, "volume": 4612.0}, {"date": "2007-04-02", "close": 0.16617552, "volume": 378455.0}, {"date": "2007-04-03", "close": 0.16617552, "volume": 94328.0}, {"date": "2007-04-04", "close": 0.1749216, "volume": 331577.0}, {"date": "2007-04-05", "close": 0.16180248, "volume": 102903.0}, {"date": "2007-04-10", "close": 0.16180248, "volume": 8575.0}, {"date": "2007-04-11", "close": 0.1749216, "volume": 240108.0}, {"date": "2007-04-12", "close": 0.1749216, "volume": 57168.0}, {"date": "2007-04-13", "close": 0.1749216, "volume": 2876.0}, {"date": "2007-04-16", "close": 0.1749216, "volume": 43066.0}, {"date": "2007-04-17", "close": 0.1749216, "volume": 125771.0}, {"date": "2007-04-18", "close": 0.16617552, "volume": 60187.0}, {"date": "2007-04-19", "close": 0.15742944, "volume": 259954.0}, {"date": "2007-04-20", "close": 0.16617552, "volume": 223881.0}, {"date": "2007-04-23", "close": 0.1530564, "volume": 69053.0}, {"date": "2007-04-24", "close": 0.15742944, "volume": 42037.0}, {"date": "2007-04-26", "close": 0.16617552, "volume": 146168.0}, {"date": "2007-04-27", "close": 0.1749216, "volume": 490688.0}, {"date": "2007-04-30", "close": 0.18366768, "volume": 552540.0}, {"date": "2007-05-01", "close": 0.17054856, "volume": 581302.0}, {"date": "2007-05-02", "close": 0.1749216, "volume": 57168.0}, {"date": "2007-05-03", "close": 0.1749216, "volume": 46306.0}, {"date": "2007-05-04", "close": 0.16617552, "volume": 363020.0}, {"date": "2007-05-07", "close": 0.16617552, "volume": 78625.0}, {"date": "2007-05-08", "close": 0.1749216, "volume": 65229.0}, {"date": "2007-05-09", "close": 0.17054856, "volume": 552247.0}, {"date": "2007-05-10", "close": 0.16617552, "volume": 320983.0}, {"date": "2007-05-14", "close": 0.16617552, "volume": 126173.0}, {"date": "2007-05-15", "close": 0.16617552, "volume": 113513.0}, {"date": "2007-05-16", "close": 0.17054856, "volume": 109763.0}, {"date": "2007-05-17", "close": 0.16180248, "volume": 148638.0}, {"date": "2007-05-18", "close": 0.16617552, "volume": 228674.0}, {"date": "2007-05-21", "close": 0.16617552, "volume": 28584.0}, {"date": "2007-05-22", "close": 0.16180248, "volume": 62885.0}, {"date": "2007-05-23", "close": 0.16180248, "volume": 34758.0}, {"date": "2007-05-24", "close": 0.15742944, "volume": 403152.0}, {"date": "2007-05-25", "close": 0.15742944, "volume": 168647.0}, {"date": "2007-05-28", "close": 0.15742944, "volume": 119311.0}, {"date": "2007-05-29", "close": 0.16180248, "volume": 72603.0}, {"date": "2007-05-30", "close": 0.15742944, "volume": 379028.0}, {"date": "2007-05-31", "close": 0.1749216, "volume": 576259.0}, {"date": "2007-06-01", "close": 0.1749216, "volume": 9301.0}, {"date": "2007-06-04", "close": 0.1749216, "volume": 196660.0}, {"date": "2007-06-05", "close": 0.1967868, "volume": 428764.0}, {"date": "2007-06-06", "close": 0.17929464, "volume": 114337.0}, {"date": "2007-06-07", "close": 0.17054856, "volume": 114337.0}, {"date": "2007-06-08", "close": 0.1749216, "volume": 316559.0}, {"date": "2007-06-12", "close": 0.16180248, "volume": 108620.0}, {"date": "2007-06-14", "close": 0.17929464, "volume": 214382.0}, {"date": "2007-06-15", "close": 0.16617552, "volume": 68602.0}, {"date": "2007-06-18", "close": 0.15742944, "volume": 228674.0}, {"date": "2007-06-19", "close": 0.1530564, "volume": 131487.0}, {"date": "2007-06-20", "close": 0.16617552, "volume": 157530.0}, {"date": "2007-06-21", "close": 0.17929464, "volume": 400179.0}, {"date": "2007-06-22", "close": 0.17929464, "volume": 91470.0}, {"date": "2007-06-25", "close": 0.18804072, "volume": 420188.0}, {"date": "2007-06-26", "close": 0.21427896, "volume": 921556.0}, {"date": "2007-06-27", "close": 0.22739808, "volume": 982679.0}, {"date": "2007-06-28", "close": 0.218652, "volume": 321148.0}, {"date": "2007-06-29", "close": 0.22302504, "volume": 240108.0}, {"date": "2007-07-02", "close": 0.23614416, "volume": 605014.0}, {"date": "2007-07-03", "close": 0.218652, "volume": 640058.0}, {"date": "2007-07-04", "close": 0.2222325, "volume": 91513.0}, {"date": "2007-07-05", "close": 0.2518635, "volume": 15187.0}, {"date": "2007-07-06", "close": 0.227171, "volume": 76629.0}, {"date": "2007-07-09", "close": 0.2222325, "volume": 70872.0}, {"date": "2007-07-11", "close": 0.2222325, "volume": 20249.0}, {"date": "2007-07-12", "close": 0.217294, "volume": 74820.0}, {"date": "2007-07-13", "close": 0.217294, "volume": 6176.0}, {"date": "2007-07-16", "close": 0.217294, "volume": 731.0}, {"date": "2007-07-18", "close": 0.2222325, "volume": 60747.0}, {"date": "2007-07-19", "close": 0.2222325, "volume": 130303.0}, {"date": "2007-07-23", "close": 0.217294, "volume": 48244.0}, {"date": "2007-07-24", "close": 0.217294, "volume": 10125.0}, {"date": "2007-07-25", "close": 0.217294, "volume": 113395.0}, {"date": "2007-07-26", "close": 0.217294, "volume": 60899.0}, {"date": "2007-07-27", "close": 0.217294, "volume": 66316.0}, {"date": "2007-07-30", "close": 0.2222325, "volume": 26172.0}, {"date": "2007-07-31", "close": 0.2321095, "volume": 52027.0}, {"date": "2007-08-01", "close": 0.2222325, "volume": 81755.0}, {"date": "2007-08-02", "close": 0.2222325, "volume": 50420.0}, {"date": "2007-08-06", "close": 0.2123555, "volume": 116635.0}, {"date": "2007-08-07", "close": 0.207417, "volume": 101245.0}, {"date": "2007-08-09", "close": 0.2024785, "volume": 60747.0}, {"date": "2007-08-10", "close": 0.19754, "volume": 111724.0}, {"date": "2007-08-13", "close": 0.187663, "volume": 151868.0}, {"date": "2007-08-14", "close": 0.167909, "volume": 106308.0}, {"date": "2007-08-15", "close": 0.167909, "volume": 55685.0}, {"date": "2007-08-16", "close": 0.158032, "volume": 65809.0}, {"date": "2007-08-17", "close": 0.158032, "volume": 15881.0}, {"date": "2007-08-21", "close": 0.177786, "volume": 19832.0}, {"date": "2007-08-22", "close": 0.177786, "volume": 16616.0}, {"date": "2007-08-23", "close": 0.187663, "volume": 247634.0}, {"date": "2007-08-24", "close": 0.187663, "volume": 5479.0}, {"date": "2007-08-30", "close": 0.187663, "volume": 5329.0}, {"date": "2007-09-05", "close": 0.1629705, "volume": 50623.0}, {"date": "2007-09-06", "close": 0.1728475, "volume": 10125.0}, {"date": "2007-09-10", "close": 0.177786, "volume": 77107.0}, {"date": "2007-09-11", "close": 0.167909, "volume": 65809.0}, {"date": "2007-09-12", "close": 0.167909, "volume": 4519.0}, {"date": "2007-09-19", "close": 0.167909, "volume": 23286.0}, {"date": "2007-09-24", "close": 0.187663, "volume": 50056.0}, {"date": "2007-09-26", "close": 0.177786, "volume": 20249.0}, {"date": "2007-09-27", "close": 0.177786, "volume": 30374.0}, {"date": "2007-09-28", "close": 0.167909, "volume": 10125.0}, {"date": "2007-10-01", "close": 0.177786, "volume": 20249.0}, {"date": "2007-10-03", "close": 0.1926015, "volume": 232622.0}, {"date": "2007-10-04", "close": 0.19754, "volume": 81040.0}, {"date": "2007-10-05", "close": 0.19754, "volume": 136373.0}, {"date": "2007-10-08", "close": 0.187663, "volume": 187304.0}, {"date": "2007-10-09", "close": 0.177786, "volume": 308.0}, {"date": "2007-10-10", "close": 0.187663, "volume": 202491.0}, {"date": "2007-10-12", "close": 0.177786, "volume": 55685.0}, {"date": "2007-10-16", "close": 0.167909, "volume": 21101.0}, {"date": "2007-10-17", "close": 0.167909, "volume": 4211.0}, {"date": "2007-10-18", "close": 0.1629705, "volume": 50623.0}, {"date": "2007-10-19", "close": 0.167909, "volume": 50623.0}, {"date": "2007-10-24", "close": 0.167909, "volume": 15077.0}, {"date": "2007-10-25", "close": 0.167909, "volume": 7138.0}, {"date": "2007-10-29", "close": 0.167909, "volume": 5062.0}, {"date": "2007-10-30", "close": 0.1827245, "volume": 50623.0}, {"date": "2007-11-01", "close": 0.2024785, "volume": 108274.0}, {"date": "2007-11-02", "close": 0.207417, "volume": 75934.0}, {"date": "2007-11-05", "close": 0.19754, "volume": 77196.0}, {"date": "2007-11-06", "close": 0.19754, "volume": 6916.0}, {"date": "2007-11-07", "close": 0.1827245, "volume": 90918.0}, {"date": "2007-11-12", "close": 0.1827245, "volume": 19913.0}, {"date": "2007-11-13", "close": 0.177786, "volume": 15187.0}, {"date": "2007-11-15", "close": 0.167909, "volume": 10125.0}, {"date": "2007-11-16", "close": 0.167909, "volume": 4211.0}, {"date": "2007-11-23", "close": 0.187663, "volume": 488509.0}, {"date": "2007-11-26", "close": 0.19754, "volume": 121494.0}, {"date": "2007-11-27", "close": 0.19754, "volume": 80996.0}, {"date": "2007-11-28", "close": 0.1728475, "volume": 30374.0}, {"date": "2007-11-29", "close": 0.19754, "volume": 156930.0}, {"date": "2007-11-30", "close": 0.187663, "volume": 93553.0}, {"date": "2007-12-03", "close": 0.1926015, "volume": 30374.0}, {"date": "2007-12-04", "close": 0.19754, "volume": 111370.0}, {"date": "2007-12-05", "close": 0.207417, "volume": 329402.0}, {"date": "2007-12-06", "close": 0.217294, "volume": 20249.0}, {"date": "2007-12-07", "close": 0.207417, "volume": 101192.0}, {"date": "2007-12-11", "close": 0.227171, "volume": 28563.0}, {"date": "2007-12-12", "close": 0.1926015, "volume": 151868.0}, {"date": "2007-12-13", "close": 0.19754, "volume": 108332.0}, {"date": "2007-12-14", "close": 0.19754, "volume": 17459.0}, {"date": "2007-12-17", "close": 0.19754, "volume": 2790.0}, {"date": "2007-12-18", "close": 0.19754, "volume": 43700.0}, {"date": "2007-12-19", "close": 0.2222325, "volume": 29597.0}, {"date": "2007-12-27", "close": 0.2419865, "volume": 182413.0}, {"date": "2007-12-28", "close": 0.237048, "volume": 77201.0}, {"date": "2007-12-31", "close": 0.2024785, "volume": 25311.0}, {"date": "2008-01-02", "close": 0.2024785, "volume": 106308.0}, {"date": "2008-01-03", "close": 0.19754, "volume": 121089.0}, {"date": "2008-01-04", "close": 0.19754, "volume": 161993.0}, {"date": "2008-01-07", "close": 0.19754, "volume": 30374.0}, {"date": "2008-01-09", "close": 0.227171, "volume": 8803.0}, {"date": "2008-01-11", "close": 0.19754, "volume": 25311.0}, {"date": "2008-01-14", "close": 0.19754, "volume": 66461.0}, {"date": "2008-01-15", "close": 0.19754, "volume": 13927.0}, {"date": "2008-01-17", "close": 0.19754, "volume": 450.0}, {"date": "2008-01-22", "close": 0.177786, "volume": 52648.0}, {"date": "2008-01-23", "close": 0.177786, "volume": 10125.0}, {"date": "2008-01-24", "close": 0.187663, "volume": 74046.0}, {"date": "2008-01-25", "close": 0.187663, "volume": 50623.0}, {"date": "2008-01-29", "close": 0.19754, "volume": 44548.0}, {"date": "2008-01-30", "close": 0.19754, "volume": 5062.0}, {"date": "2008-01-31", "close": 0.177786, "volume": 5062.0}, {"date": "2008-02-12", "close": 0.177786, "volume": 5432.0}, {"date": "2008-02-13", "close": 0.177786, "volume": 110727.0}, {"date": "2008-03-06", "close": 0.1432165, "volume": 259525.0}, {"date": "2008-04-07", "close": 0.1333395, "volume": 4050.0}, {"date": "2008-04-09", "close": 0.1333395, "volume": 17448.0}, {"date": "2008-04-14", "close": 0.1333395, "volume": 10125.0}, {"date": "2008-04-15", "close": 0.1234625, "volume": 10125.0}, {"date": "2008-04-21", "close": 0.09877, "volume": 105498.0}, {"date": "2008-04-22", "close": 0.1037085, "volume": 5872.0}, {"date": "2008-04-23", "close": 0.108647, "volume": 101245.0}, {"date": "2008-05-06", "close": 0.118524, "volume": 15187.0}, {"date": "2008-05-08", "close": 0.138278, "volume": 15187.0}, {"date": "2008-05-16", "close": 0.138278, "volume": 25311.0}, {"date": "2008-05-19", "close": 0.138278, "volume": 65809.0}, {"date": "2008-05-22", "close": 0.128401, "volume": 50623.0}, {"date": "2008-06-04", "close": 0.108647, "volume": 40498.0}, {"date": "2008-06-06", "close": 0.108647, "volume": 50623.0}, {"date": "2008-06-11", "close": 0.1037085, "volume": 25311.0}, {"date": "2008-06-12", "close": 0.1135855, "volume": 167021.0}, {"date": "2008-06-17", "close": 0.1135855, "volume": 42827.0}, {"date": "2008-06-18", "close": 0.266679, "volume": 7386785.0}, {"date": "2008-06-19", "close": 0.2222325, "volume": 3223112.0}, {"date": "2008-06-20", "close": 0.227171, "volume": 347756.0}, {"date": "2008-06-23", "close": 0.2123555, "volume": 751009.0}, {"date": "2008-06-24", "close": 0.207417, "volume": 279437.0}, {"date": "2008-06-25", "close": 0.2123555, "volume": 103204.0}, {"date": "2008-06-26", "close": 0.2123555, "volume": 251600.0}, {"date": "2008-06-27", "close": 0.207417, "volume": 39486.0}, {"date": "2008-06-30", "close": 0.217294, "volume": 371459.0}, {"date": "2008-07-01", "close": 0.207417, "volume": 73332.0}, {"date": "2008-07-02", "close": 0.187663, "volume": 224481.0}, {"date": "2008-07-03", "close": 0.177786, "volume": 21768.0}, {"date": "2008-07-04", "close": 0.1728475, "volume": 89082.0}, {"date": "2008-07-07", "close": 0.167909, "volume": 128581.0}, {"date": "2008-07-08", "close": 0.1728475, "volume": 98714.0}, {"date": "2008-07-09", "close": 0.167909, "volume": 80996.0}, {"date": "2008-07-10", "close": 0.158032, "volume": 233877.0}, {"date": "2008-07-11", "close": 0.1629705, "volume": 70872.0}, {"date": "2008-07-14", "close": 0.1432165, "volume": 49326.0}, {"date": "2008-07-15", "close": 0.1432165, "volume": 17129.0}, {"date": "2008-07-16", "close": 0.1432165, "volume": 38891.0}, {"date": "2008-07-18", "close": 0.1432165, "volume": 11643.0}, {"date": "2008-07-22", "close": 0.148155, "volume": 40498.0}, {"date": "2008-07-23", "close": 0.177786, "volume": 111946.0}, {"date": "2008-07-24", "close": 0.2321095, "volume": 1991000.0}, {"date": "2008-07-25", "close": 0.237048, "volume": 482881.0}, {"date": "2008-07-28", "close": 0.256802, "volume": 1089705.0}, {"date": "2008-07-29", "close": 0.2419865, "volume": 313835.0}, {"date": "2008-07-30", "close": 0.2419865, "volume": 183631.0}, {"date": "2008-07-31", "close": 0.237048, "volume": 127215.0}, {"date": "2008-08-01", "close": 0.2419865, "volume": 6198.0}, {"date": "2008-08-04", "close": 0.237048, "volume": 51240.0}, {"date": "2008-08-05", "close": 0.217294, "volume": 654616.0}, {"date": "2008-08-06", "close": 0.217294, "volume": 123353.0}, {"date": "2008-08-07", "close": 0.217294, "volume": 28247.0}, {"date": "2008-08-11", "close": 0.217294, "volume": 56697.0}, {"date": "2008-08-12", "close": 0.19754, "volume": 50395.0}, {"date": "2008-08-13", "close": 0.19754, "volume": 141743.0}, {"date": "2008-08-15", "close": 0.177786, "volume": 48598.0}, {"date": "2008-08-18", "close": 0.1530935, "volume": 108054.0}, {"date": "2008-08-19", "close": 0.1629705, "volume": 16199.0}, {"date": "2008-08-20", "close": 0.158032, "volume": 56292.0}, {"date": "2008-08-21", "close": 0.187663, "volume": 111370.0}, {"date": "2008-08-22", "close": 0.187663, "volume": 84034.0}, {"date": "2008-08-25", "close": 0.167909, "volume": 3544.0}, {"date": "2008-08-26", "close": 0.187663, "volume": 122001.0}, {"date": "2008-08-28", "close": 0.177786, "volume": 3544.0}, {"date": "2008-08-29", "close": 0.187663, "volume": 92519.0}, {"date": "2008-09-01", "close": 0.1926015, "volume": 246127.0}, {"date": "2008-09-02", "close": 0.1926015, "volume": 263947.0}, {"date": "2008-09-03", "close": 0.1926015, "volume": 33107.0}, {"date": "2008-09-04", "close": 0.187663, "volume": 58722.0}, {"date": "2008-09-05", "close": 0.1926015, "volume": 60646.0}, {"date": "2008-09-08", "close": 0.207417, "volume": 25311.0}, {"date": "2008-09-10", "close": 0.19754, "volume": 12048.0}, {"date": "2008-09-15", "close": 0.167909, "volume": 24650.0}, {"date": "2008-09-16", "close": 0.158032, "volume": 64952.0}, {"date": "2008-09-17", "close": 0.158032, "volume": 23227.0}, {"date": "2008-09-18", "close": 0.1333395, "volume": 194276.0}, {"date": "2008-09-22", "close": 0.1432165, "volume": 9213.0}, {"date": "2008-09-23", "close": 0.167909, "volume": 13162.0}, {"date": "2008-09-26", "close": 0.148155, "volume": 4303.0}, {"date": "2008-09-29", "close": 0.148155, "volume": 10125.0}, {"date": "2008-09-30", "close": 0.138278, "volume": 72390.0}, {"date": "2008-10-02", "close": 0.1333395, "volume": 20249.0}, {"date": "2008-10-03", "close": 0.128401, "volume": 73868.0}, {"date": "2008-10-06", "close": 0.128401, "volume": 16630.0}, {"date": "2008-10-07", "close": 0.128401, "volume": 70872.0}, {"date": "2008-10-10", "close": 0.09877, "volume": 31386.0}, {"date": "2008-10-13", "close": 0.09877, "volume": 30374.0}, {"date": "2008-10-23", "close": 0.128401, "volume": 39486.0}, {"date": "2008-10-27", "close": 0.0938315, "volume": 52816.0}, {"date": "2008-11-05", "close": 0.0839545, "volume": 172522.0}, {"date": "2008-11-06", "close": 0.079016, "volume": 70872.0}, {"date": "2008-11-11", "close": 0.059262, "volume": 62570.0}, {"date": "2008-11-12", "close": 0.059262, "volume": 56090.0}, {"date": "2008-11-14", "close": 0.059262, "volume": 148537.0}, {"date": "2008-11-17", "close": 0.049385, "volume": 115713.0}, {"date": "2008-11-18", "close": 0.0503727, "volume": 101245.0}, {"date": "2008-11-20", "close": 0.0483973, "volume": 212615.0}, {"date": "2008-11-21", "close": 0.0444465, "volume": 25311.0}, {"date": "2008-11-25", "close": 0.0444465, "volume": 31295.0}, {"date": "2008-11-27", "close": 0.069139, "volume": 20249.0}, {"date": "2008-12-15", "close": 0.049385, "volume": 50623.0}, {"date": "2008-12-16", "close": 0.0503727, "volume": 42523.0}, {"date": "2009-01-14", "close": 0.0543235, "volume": 241065.0}, {"date": "2009-01-19", "close": 0.049385, "volume": 2065.0}, {"date": "2009-02-16", "close": 0.049385, "volume": 31285.0}, {"date": "2009-02-18", "close": 0.049385, "volume": 10125.0}, {"date": "2009-03-06", "close": 0.049385, "volume": 9213.0}, {"date": "2009-03-11", "close": 0.0424711, "volume": 86059.0}, {"date": "2009-03-16", "close": 0.0424711, "volume": 30374.0}, {"date": "2009-03-30", "close": 0.0414834, "volume": 10125.0}, {"date": "2009-04-01", "close": 0.0414834, "volume": 2531.0}, {"date": "2009-04-03", "close": 0.049385, "volume": 22082.0}, {"date": "2009-04-08", "close": 0.0503727, "volume": 44548.0}, {"date": "2009-04-14", "close": 0.0513604, "volume": 101245.0}, {"date": "2009-04-17", "close": 0.049385, "volume": 63364.0}, {"date": "2009-04-22", "close": 0.0444465, "volume": 21920.0}, {"date": "2009-04-27", "close": 0.0444465, "volume": 16199.0}, {"date": "2009-04-28", "close": 0.0454342, "volume": 5062.0}, {"date": "2009-04-29", "close": 0.0474096, "volume": 138846.0}, {"date": "2009-04-30", "close": 0.059262, "volume": 113860.0}, {"date": "2009-05-01", "close": 0.059262, "volume": 20249.0}, {"date": "2009-05-08", "close": 0.0612374, "volume": 30374.0}, {"date": "2009-05-11", "close": 0.0612374, "volume": 10125.0}, {"date": "2009-05-13", "close": 0.0701267, "volume": 86919.0}, {"date": "2009-05-14", "close": 0.069139, "volume": 118457.0}, {"date": "2009-05-15", "close": 0.069139, "volume": 15187.0}, {"date": "2009-05-18", "close": 0.0642005, "volume": 50623.0}, {"date": "2009-05-19", "close": 0.0642005, "volume": 45560.0}, {"date": "2009-05-21", "close": 0.0582743, "volume": 101245.0}, {"date": "2009-05-22", "close": 0.0602497, "volume": 101245.0}, {"date": "2009-05-28", "close": 0.0553112, "volume": 2392.0}, {"date": "2009-05-29", "close": 0.0553112, "volume": 213628.0}, {"date": "2009-06-01", "close": 0.0562989, "volume": 217677.0}, {"date": "2009-06-02", "close": 0.0543235, "volume": 30374.0}, {"date": "2009-06-05", "close": 0.0572866, "volume": 21262.0}, {"date": "2009-06-09", "close": 0.0642005, "volume": 101261.0}, {"date": "2009-06-10", "close": 0.069139, "volume": 2531.0}, {"date": "2009-06-11", "close": 0.09877, "volume": 1033839.0}, {"date": "2009-06-12", "close": 0.1432165, "volume": 80996.0}, {"date": "2009-06-15", "close": 0.108647, "volume": 114407.0}, {"date": "2009-06-22", "close": 0.09877, "volume": 5467.0}, {"date": "2009-06-23", "close": 0.09877, "volume": 2632.0}, {"date": "2009-06-24", "close": 0.1333395, "volume": 197383.0}, {"date": "2009-06-25", "close": 0.09877, "volume": 106308.0}, {"date": "2009-06-26", "close": 0.128401, "volume": 7796.0}, {"date": "2009-06-29", "close": 0.138278, "volume": 12679.0}, {"date": "2009-06-30", "close": 0.118524, "volume": 220185.0}, {"date": "2009-07-10", "close": 0.128401, "volume": 167055.0}, {"date": "2009-07-13", "close": 0.128401, "volume": 50623.0}, {"date": "2009-07-15", "close": 0.128401, "volume": 2025.0}, {"date": "2009-07-16", "close": 0.108647, "volume": 10125.0}, {"date": "2009-07-17", "close": 0.108647, "volume": 151868.0}, {"date": "2009-07-20", "close": 0.108647, "volume": 149843.0}, {"date": "2009-07-21", "close": 0.09877, "volume": 86059.0}, {"date": "2009-07-27", "close": 0.09877, "volume": 11492.0}, {"date": "2009-07-29", "close": 0.148155, "volume": 39313.0}, {"date": "2009-07-30", "close": 0.138278, "volume": 66896.0}, {"date": "2009-07-31", "close": 0.1333395, "volume": 219853.0}, {"date": "2009-08-03", "close": 0.177786, "volume": 204699.0}, {"date": "2009-08-04", "close": 0.148155, "volume": 1429.0}, {"date": "2009-08-06", "close": 0.1530935, "volume": 14174.0}, {"date": "2009-08-07", "close": 0.1530935, "volume": 25311.0}, {"date": "2009-08-10", "close": 0.1530935, "volume": 4050.0}, {"date": "2009-08-11", "close": 0.167909, "volume": 408897.0}, {"date": "2009-08-12", "close": 0.187663, "volume": 52648.0}, {"date": "2009-08-13", "close": 0.19754, "volume": 97757.0}, {"date": "2009-08-14", "close": 0.19754, "volume": 25311.0}, {"date": "2009-08-17", "close": 0.19754, "volume": 45560.0}, {"date": "2009-08-18", "close": 0.19754, "volume": 13567.0}, {"date": "2009-08-19", "close": 0.177786, "volume": 131304.0}, {"date": "2009-08-27", "close": 0.158032, "volume": 74995.0}, {"date": "2009-08-28", "close": 0.158032, "volume": 11342.0}, {"date": "2009-08-31", "close": 0.158032, "volume": 121492.0}, {"date": "2009-09-03", "close": 0.148155, "volume": 56049.0}, {"date": "2009-09-04", "close": 0.158032, "volume": 53660.0}, {"date": "2009-09-08", "close": 0.1728475, "volume": 496102.0}, {"date": "2009-09-09", "close": 0.187663, "volume": 52992.0}, {"date": "2009-09-10", "close": 0.217294, "volume": 227599.0}, {"date": "2009-09-15", "close": 0.19754, "volume": 20249.0}, {"date": "2009-09-16", "close": 0.1728475, "volume": 40498.0}, {"date": "2009-09-17", "close": 0.19754, "volume": 100739.0}, {"date": "2009-09-18", "close": 0.207417, "volume": 506.0}, {"date": "2009-09-21", "close": 0.1827245, "volume": 80591.0}, {"date": "2009-09-23", "close": 0.167909, "volume": 45459.0}, {"date": "2009-09-24", "close": 0.158032, "volume": 440300.0}, {"date": "2009-09-29", "close": 0.167909, "volume": 55179.0}, {"date": "2009-09-30", "close": 0.167909, "volume": 607.0}, {"date": "2009-10-01", "close": 0.158032, "volume": 50623.0}, {"date": "2009-10-02", "close": 0.1530935, "volume": 10125.0}, {"date": "2009-10-05", "close": 0.1432165, "volume": 354359.0}, {"date": "2009-10-06", "close": 0.1530935, "volume": 133959.0}, {"date": "2009-10-07", "close": 0.177786, "volume": 164715.0}, {"date": "2009-10-08", "close": 0.177786, "volume": 7402.0}, {"date": "2009-10-09", "close": 0.187663, "volume": 50623.0}, {"date": "2009-10-12", "close": 0.2222325, "volume": 411714.0}, {"date": "2009-10-13", "close": 0.2024785, "volume": 60747.0}, {"date": "2009-10-14", "close": 0.217294, "volume": 20249.0}, {"date": "2009-10-15", "close": 0.217294, "volume": 34018.0}, {"date": "2009-10-16", "close": 0.29631, "volume": 837923.0}, {"date": "2009-10-19", "close": 0.39508, "volume": 882713.0}, {"date": "2009-10-20", "close": 0.345695, "volume": 581804.0}, {"date": "2009-10-21", "close": 0.533358, "volume": 2479295.0}, {"date": "2009-10-26", "close": 0.49385, "volume": 1535638.0}, {"date": "2009-10-27", "close": 0.483973, "volume": 465750.0}, {"date": "2009-10-28", "close": 0.49385, "volume": 577758.0}, {"date": "2009-10-29", "close": 0.434588, "volume": 436599.0}, {"date": "2009-10-30", "close": 0.503727, "volume": 248811.0}, {"date": "2009-11-02", "close": 0.6370665, "volume": 734972.0}, {"date": "2009-11-03", "close": 0.7062055, "volume": 1072295.0}, {"date": "2009-11-04", "close": 0.681513, "volume": 235568.0}, {"date": "2009-11-05", "close": 0.632128, "volume": 263783.0}, {"date": "2009-11-06", "close": 0.6568205, "volume": 528009.0}, {"date": "2009-11-09", "close": 0.622251, "volume": 176003.0}, {"date": "2009-11-10", "close": 0.5580505, "volume": 329171.0}, {"date": "2009-11-11", "close": 0.622251, "volume": 88286.0}, {"date": "2009-11-12", "close": 0.562989, "volume": 665496.0}, {"date": "2009-11-13", "close": 0.523481, "volume": 211033.0}, {"date": "2009-11-16", "close": 0.5975585, "volume": 594903.0}, {"date": "2009-11-17", "close": 0.642005, "volume": 1114209.0}, {"date": "2009-11-18", "close": 0.661759, "volume": 274434.0}, {"date": "2009-11-19", "close": 0.59262, "volume": 153680.0}, {"date": "2009-11-20", "close": 0.622251, "volume": 141344.0}, {"date": "2009-11-23", "close": 0.622251, "volume": 44270.0}, {"date": "2009-11-24", "close": 0.6271895, "volume": 272162.0}, {"date": "2009-11-25", "close": 0.612374, "volume": 39665.0}, {"date": "2009-11-26", "close": 0.562989, "volume": 126511.0}, {"date": "2009-11-27", "close": 0.562989, "volume": 92731.0}, {"date": "2009-11-30", "close": 0.533358, "volume": 197152.0}, {"date": "2009-12-01", "close": 0.49385, "volume": 1932459.0}, {"date": "2009-12-02", "close": 0.49385, "volume": 213665.0}, {"date": "2009-12-03", "close": 0.49385, "volume": 172586.0}, {"date": "2009-12-04", "close": 0.483973, "volume": 234047.0}, {"date": "2009-12-07", "close": 0.4987885, "volume": 132125.0}, {"date": "2009-12-08", "close": 0.5086655, "volume": 84319.0}, {"date": "2009-12-09", "close": 0.454342, "volume": 108130.0}, {"date": "2009-12-10", "close": 0.464219, "volume": 129493.0}, {"date": "2009-12-11", "close": 0.49385, "volume": 206447.0}, {"date": "2009-12-14", "close": 0.4889115, "volume": 70872.0}, {"date": "2009-12-15", "close": 0.4592805, "volume": 80996.0}, {"date": "2009-12-16", "close": 0.483973, "volume": 67834.0}, {"date": "2009-12-17", "close": 0.464219, "volume": 17870.0}, {"date": "2009-12-18", "close": 0.464219, "volume": 8100.0}, {"date": "2009-12-21", "close": 0.444465, "volume": 37663.0}, {"date": "2009-12-22", "close": 0.414834, "volume": 73909.0}, {"date": "2009-12-23", "close": 0.444465, "volume": 137289.0}, {"date": "2009-12-24", "close": 0.4296495, "volume": 5062.0}, {"date": "2009-12-29", "close": 0.49385, "volume": 46775.0}, {"date": "2009-12-30", "close": 0.49385, "volume": 485955.0}, {"date": "2009-12-31", "close": 0.612374, "volume": 809605.0}, {"date": "2010-01-04", "close": 0.553112, "volume": 230145.0}, {"date": "2010-01-05", "close": 0.572866, "volume": 101580.0}, {"date": "2010-01-06", "close": 0.681513, "volume": 722379.0}, {"date": "2010-01-07", "close": 0.711144, "volume": 939884.0}, {"date": "2010-01-08", "close": 0.6765745, "volume": 770206.0}, {"date": "2010-01-11", "close": 0.632128, "volume": 226468.0}, {"date": "2010-01-12", "close": 0.612374, "volume": 178347.0}, {"date": "2010-01-13", "close": 0.622251, "volume": 544288.0}, {"date": "2010-01-14", "close": 0.6370665, "volume": 318952.0}, {"date": "2010-01-15", "close": 0.6271895, "volume": 372010.0}, {"date": "2010-01-18", "close": 0.632128, "volume": 164983.0}, {"date": "2010-01-19", "close": 0.612374, "volume": 1108195.0}, {"date": "2010-01-20", "close": 0.642005, "volume": 472366.0}, {"date": "2010-01-21", "close": 0.6370665, "volume": 288078.0}, {"date": "2010-01-22", "close": 0.612374, "volume": 833074.0}, {"date": "2010-01-25", "close": 0.5975585, "volume": 288236.0}, {"date": "2010-01-27", "close": 0.622251, "volume": 23691.0}, {"date": "2010-01-28", "close": 0.602497, "volume": 119519.0}, {"date": "2010-01-29", "close": 0.582743, "volume": 155904.0}, {"date": "2010-02-01", "close": 0.513604, "volume": 252826.0}, {"date": "2010-02-02", "close": 0.533358, "volume": 207053.0}, {"date": "2010-02-03", "close": 0.543235, "volume": 152312.0}, {"date": "2010-02-04", "close": 0.503727, "volume": 123723.0}, {"date": "2010-02-05", "close": 0.483973, "volume": 384660.0}, {"date": "2010-02-08", "close": 0.49385, "volume": 242251.0}, {"date": "2010-02-09", "close": 0.5185425, "volume": 133644.0}, {"date": "2010-02-10", "close": 0.523481, "volume": 419156.0}, {"date": "2010-02-11", "close": 0.533358, "volume": 208540.0}, {"date": "2010-02-12", "close": 0.5382965, "volume": 141743.0}, {"date": "2010-02-15", "close": 0.533358, "volume": 15187.0}, {"date": "2010-02-16", "close": 0.543235, "volume": 109427.0}, {"date": "2010-02-17", "close": 0.543235, "volume": 140427.0}, {"date": "2010-02-18", "close": 0.533358, "volume": 90989.0}, {"date": "2010-02-19", "close": 0.543235, "volume": 142346.0}, {"date": "2010-02-22", "close": 0.572866, "volume": 320.0}, {"date": "2010-02-23", "close": 0.553112, "volume": 41592.0}, {"date": "2010-02-24", "close": 0.5284195, "volume": 97486.0}, {"date": "2010-02-25", "close": 0.513604, "volume": 41587.0}, {"date": "2010-02-26", "close": 0.553112, "volume": 206237.0}, {"date": "2010-03-01", "close": 0.5481735, "volume": 10125.0}, {"date": "2010-03-02", "close": 0.543235, "volume": 31477.0}, {"date": "2010-03-04", "close": 0.513604, "volume": 238433.0}, {"date": "2010-03-05", "close": 0.523481, "volume": 323185.0}, {"date": "2010-03-08", "close": 0.582743, "volume": 158053.0}, {"date": "2010-03-09", "close": 0.5876815, "volume": 142711.0}, {"date": "2010-03-10", "close": 0.612374, "volume": 357338.0}, {"date": "2010-03-11", "close": 0.562989, "volume": 155580.0}, {"date": "2010-03-12", "close": 0.582743, "volume": 22386.0}, {"date": "2010-03-15", "close": 0.642005, "volume": 1324491.0}, {"date": "2010-03-16", "close": 0.6864515, "volume": 560038.0}, {"date": "2010-03-17", "close": 0.6864515, "volume": 567724.0}, {"date": "2010-03-18", "close": 0.721021, "volume": 1092838.0}, {"date": "2010-03-19", "close": 0.711144, "volume": 374221.0}, {"date": "2010-03-22", "close": 0.7457135, "volume": 1444038.0}, {"date": "2010-03-23", "close": 0.740775, "volume": 173031.0}, {"date": "2010-03-24", "close": 0.7160825, "volume": 506392.0}, {"date": "2010-03-25", "close": 0.6963285, "volume": 378359.0}, {"date": "2010-03-26", "close": 0.711144, "volume": 534679.0}, {"date": "2010-03-29", "close": 0.721021, "volume": 157990.0}, {"date": "2010-03-30", "close": 0.681513, "volume": 122488.0}, {"date": "2010-03-31", "close": 0.69139, "volume": 175661.0}, {"date": "2010-04-01", "close": 0.6765745, "volume": 117791.0}, {"date": "2010-04-06", "close": 0.740775, "volume": 169901.0}, {"date": "2010-04-07", "close": 0.7160825, "volume": 129833.0}, {"date": "2010-04-08", "close": 0.701267, "volume": 36924.0}, {"date": "2010-04-12", "close": 0.829668, "volume": 2088045.0}, {"date": "2010-04-13", "close": 0.809914, "volume": 1333229.0}, {"date": "2010-04-14", "close": 0.79016, "volume": 724108.0}, {"date": "2010-04-15", "close": 0.800037, "volume": 763660.0}, {"date": "2010-04-16", "close": 0.79016, "volume": 407369.0}, {"date": "2010-04-19", "close": 0.7753445, "volume": 434947.0}, {"date": "2010-04-20", "close": 0.809914, "volume": 1199597.0}, {"date": "2010-04-21", "close": 0.88893, "volume": 1808642.0}, {"date": "2010-04-22", "close": 0.8642375, "volume": 364999.0}, {"date": "2010-04-23", "close": 0.819791, "volume": 429556.0}, {"date": "2010-04-27", "close": 0.7753445, "volume": 386728.0}, {"date": "2010-04-28", "close": 0.760529, "volume": 280346.0}, {"date": "2010-04-29", "close": 0.750652, "volume": 389394.0}, {"date": "2010-04-30", "close": 0.730898, "volume": 263631.0}, {"date": "2010-05-03", "close": 0.69139, "volume": 594321.0}, {"date": "2010-05-04", "close": 0.6173125, "volume": 719429.0}, {"date": "2010-05-05", "close": 0.602497, "volume": 560404.0}, {"date": "2010-05-06", "close": 0.59262, "volume": 220097.0}, {"date": "2010-05-07", "close": 0.572866, "volume": 334389.0}, {"date": "2010-05-10", "close": 0.622251, "volume": 186676.0}, {"date": "2010-05-11", "close": 0.6271895, "volume": 247806.0}, {"date": "2010-05-12", "close": 0.622251, "volume": 401940.0}, {"date": "2010-05-13", "close": 0.721021, "volume": 615383.0}, {"date": "2010-05-14", "close": 0.780283, "volume": 1704289.0}, {"date": "2010-05-17", "close": 0.750652, "volume": 330333.0}, {"date": "2010-05-18", "close": 0.69139, "volume": 548908.0}, {"date": "2010-05-19", "close": 0.6469435, "volume": 693121.0}, {"date": "2010-05-20", "close": 0.6271895, "volume": 669535.0}, {"date": "2010-05-21", "close": 0.6271895, "volume": 212572.0}, {"date": "2010-05-24", "close": 0.642005, "volume": 400701.0}, {"date": "2010-05-25", "close": 0.5975585, "volume": 215239.0}, {"date": "2010-05-26", "close": 0.59262, "volume": 110356.0}, {"date": "2010-05-27", "close": 0.602497, "volume": 64433.0}, {"date": "2010-05-28", "close": 0.6271895, "volume": 221105.0}, {"date": "2010-05-31", "close": 0.5876815, "volume": 112128.0}, {"date": "2010-06-01", "close": 0.572866, "volume": 150644.0}, {"date": "2010-06-02", "close": 0.543235, "volume": 146106.0}, {"date": "2010-06-03", "close": 0.572866, "volume": 64250.0}, {"date": "2010-06-04", "close": 0.602497, "volume": 225777.0}, {"date": "2010-06-07", "close": 0.5778045, "volume": 341331.0}, {"date": "2010-06-08", "close": 0.582743, "volume": 92663.0}, {"date": "2010-06-09", "close": 0.582743, "volume": 39579.0}, {"date": "2010-06-10", "close": 0.612374, "volume": 105641.0}, {"date": "2010-06-11", "close": 0.6271895, "volume": 178293.0}, {"date": "2010-06-15", "close": 0.612374, "volume": 11299.0}, {"date": "2010-06-16", "close": 0.6173125, "volume": 403209.0}, {"date": "2010-06-17", "close": 0.5975585, "volume": 205090.0}, {"date": "2010-06-18", "close": 0.622251, "volume": 16199.0}, {"date": "2010-06-21", "close": 0.651882, "volume": 247515.0}, {"date": "2010-06-22", "close": 0.59262, "volume": 197223.0}, {"date": "2010-06-23", "close": 0.59262, "volume": 60747.0}, {"date": "2010-06-24", "close": 0.5975585, "volume": 35408.0}, {"date": "2010-06-25", "close": 0.572866, "volume": 88083.0}, {"date": "2010-06-28", "close": 0.543235, "volume": 114610.0}, {"date": "2010-06-29", "close": 0.543235, "volume": 331271.0}, {"date": "2010-06-30", "close": 0.4790345, "volume": 331907.0}, {"date": "2010-07-01", "close": 0.483973, "volume": 169586.0}, {"date": "2010-07-02", "close": 0.483973, "volume": 152020.0}, {"date": "2010-07-05", "close": 0.49385, "volume": 20249.0}, {"date": "2010-07-06", "close": 0.464219, "volume": 230257.0}, {"date": "2010-07-07", "close": 0.474096, "volume": 80939.0}, {"date": "2010-07-08", "close": 0.49385, "volume": 90222.0}, {"date": "2010-07-09", "close": 0.533358, "volume": 97043.0}, {"date": "2010-07-12", "close": 0.49385, "volume": 162372.0}, {"date": "2010-07-13", "close": 0.49385, "volume": 89212.0}, {"date": "2010-07-14", "close": 0.523481, "volume": 185730.0}, {"date": "2010-07-15", "close": 0.513604, "volume": 256189.0}, {"date": "2010-07-16", "close": 0.553112, "volume": 38473.0}, {"date": "2010-07-19", "close": 0.543235, "volume": 71902.0}, {"date": "2010-07-20", "close": 0.523481, "volume": 20553.0}, {"date": "2010-07-21", "close": 0.513604, "volume": 393153.0}, {"date": "2010-07-22", "close": 0.5284195, "volume": 176805.0}, {"date": "2010-07-23", "close": 0.513604, "volume": 55118.0}, {"date": "2010-07-26", "close": 0.533358, "volume": 5062.0}, {"date": "2010-07-27", "close": 0.513604, "volume": 136681.0}, {"date": "2010-07-28", "close": 0.513604, "volume": 121494.0}, {"date": "2010-07-29", "close": 0.513604, "volume": 102966.0}, {"date": "2010-07-30", "close": 0.513604, "volume": 197329.0}, {"date": "2010-08-02", "close": 0.5284195, "volume": 166549.0}, {"date": "2010-08-03", "close": 0.523481, "volume": 98408.0}, {"date": "2010-08-04", "close": 0.513604, "volume": 6783.0}, {"date": "2010-08-05", "close": 0.513604, "volume": 23590.0}, {"date": "2010-08-06", "close": 0.513604, "volume": 2025.0}, {"date": "2010-08-09", "close": 0.49385, "volume": 111370.0}, {"date": "2010-08-10", "close": 0.483973, "volume": 96791.0}, {"date": "2010-08-12", "close": 0.464219, "volume": 302314.0}, {"date": "2010-08-13", "close": 0.4691575, "volume": 13364.0}, {"date": "2010-08-16", "close": 0.483973, "volume": 12352.0}, {"date": "2010-08-17", "close": 0.483973, "volume": 20249.0}, {"date": "2010-08-18", "close": 0.474096, "volume": 32297.0}, {"date": "2010-08-19", "close": 0.464219, "volume": 209274.0}, {"date": "2010-08-20", "close": 0.483973, "volume": 65911.0}, {"date": "2010-08-23", "close": 0.483973, "volume": 3037.0}, {"date": "2010-08-24", "close": 0.483973, "volume": 8222.0}, {"date": "2010-08-25", "close": 0.4592805, "volume": 20127.0}, {"date": "2010-08-26", "close": 0.444465, "volume": 15288.0}, {"date": "2010-08-27", "close": 0.4494035, "volume": 25311.0}, {"date": "2010-08-30", "close": 0.4592805, "volume": 13400.0}, {"date": "2010-08-31", "close": 0.454342, "volume": 55685.0}, {"date": "2010-09-01", "close": 0.464219, "volume": 8371.0}, {"date": "2010-09-02", "close": 0.4494035, "volume": 106308.0}, {"date": "2010-09-03", "close": 0.454342, "volume": 42668.0}, {"date": "2010-09-07", "close": 0.4494035, "volume": 86777.0}, {"date": "2010-09-08", "close": 0.454342, "volume": 50623.0}, {"date": "2010-09-09", "close": 0.4494035, "volume": 17212.0}, {"date": "2010-09-10", "close": 0.4691575, "volume": 17223.0}, {"date": "2010-09-13", "close": 0.4592805, "volume": 16402.0}, {"date": "2010-09-14", "close": 0.454342, "volume": 64963.0}, {"date": "2010-09-15", "close": 0.424711, "volume": 95586.0}, {"date": "2010-09-16", "close": 0.414834, "volume": 134454.0}, {"date": "2010-09-17", "close": 0.404957, "volume": 171003.0}, {"date": "2010-09-20", "close": 0.444465, "volume": 58732.0}, {"date": "2010-09-21", "close": 0.424711, "volume": 5088.0}, {"date": "2010-09-23", "close": 0.404957, "volume": 6176.0}, {"date": "2010-09-24", "close": 0.424711, "volume": 70872.0}, {"date": "2010-09-28", "close": 0.4098955, "volume": 47889.0}, {"date": "2010-09-29", "close": 0.4197725, "volume": 10113.0}, {"date": "2010-09-30", "close": 0.414834, "volume": 25311.0}, {"date": "2010-10-01", "close": 0.4098955, "volume": 329241.0}, {"date": "2010-10-05", "close": 0.4098955, "volume": 10235.0}, {"date": "2010-10-06", "close": 0.404957, "volume": 136681.0}, {"date": "2010-10-07", "close": 0.4197725, "volume": 133655.0}, {"date": "2010-10-08", "close": 0.4000185, "volume": 62937.0}, {"date": "2010-10-11", "close": 0.4197725, "volume": 101245.0}, {"date": "2010-10-12", "close": 0.4098955, "volume": 69125.0}, {"date": "2010-10-13", "close": 0.4098955, "volume": 17820.0}, {"date": "2010-10-14", "close": 0.39508, "volume": 80655.0}, {"date": "2010-10-15", "close": 0.4000185, "volume": 54002.0}, {"date": "2010-10-18", "close": 0.4000185, "volume": 224558.0}, {"date": "2010-10-19", "close": 0.39508, "volume": 47083.0}, {"date": "2010-10-20", "close": 0.375326, "volume": 127856.0}, {"date": "2010-10-21", "close": 0.4296495, "volume": 680161.0}, {"date": "2010-10-22", "close": 0.4296495, "volume": 224577.0}, {"date": "2010-10-25", "close": 0.414834, "volume": 137694.0}, {"date": "2010-10-26", "close": 0.424711, "volume": 122416.0}, {"date": "2010-10-27", "close": 0.4494035, "volume": 92193.0}, {"date": "2010-10-28", "close": 0.454342, "volume": 63660.0}, {"date": "2010-10-29", "close": 0.513604, "volume": 599423.0}, {"date": "2010-11-01", "close": 0.543235, "volume": 314367.0}, {"date": "2010-11-02", "close": 0.562989, "volume": 420806.0}, {"date": "2010-11-03", "close": 0.543235, "volume": 254075.0}, {"date": "2010-11-04", "close": 0.4987885, "volume": 259221.0}, {"date": "2010-11-05", "close": 0.474096, "volume": 125785.0}, {"date": "2010-11-08", "close": 0.49385, "volume": 123367.0}, {"date": "2010-11-10", "close": 0.49385, "volume": 45257.0}, {"date": "2010-11-11", "close": 0.533358, "volume": 399226.0}, {"date": "2010-11-12", "close": 0.543235, "volume": 260200.0}, {"date": "2010-11-15", "close": 0.5086655, "volume": 71158.0}, {"date": "2010-11-16", "close": 0.503727, "volume": 146755.0}, {"date": "2010-11-17", "close": 0.4889115, "volume": 28800.0}, {"date": "2010-11-18", "close": 0.49385, "volume": 23231.0}, {"date": "2010-11-19", "close": 0.523481, "volume": 172369.0}, {"date": "2010-11-22", "close": 0.483973, "volume": 37967.0}, {"date": "2010-11-23", "close": 0.49385, "volume": 12149.0}, {"date": "2010-11-24", "close": 0.474096, "volume": 149843.0}, {"date": "2010-11-25", "close": 0.474096, "volume": 2966.0}, {"date": "2010-11-26", "close": 0.4494035, "volume": 350994.0}, {"date": "2010-11-29", "close": 0.4494035, "volume": 6075.0}, {"date": "2010-12-01", "close": 0.483973, "volume": 74668.0}, {"date": "2010-12-02", "close": 0.483973, "volume": 35436.0}, {"date": "2010-12-03", "close": 0.4889115, "volume": 90858.0}, {"date": "2010-12-06", "close": 0.474096, "volume": 10125.0}, {"date": "2010-12-07", "close": 0.454342, "volume": 59777.0}, {"date": "2010-12-08", "close": 0.4395265, "volume": 113727.0}, {"date": "2010-12-09", "close": 0.4395265, "volume": 38242.0}, {"date": "2010-12-10", "close": 0.4395265, "volume": 60747.0}, {"date": "2010-12-13", "close": 0.4395265, "volume": 40683.0}, {"date": "2010-12-14", "close": 0.4197725, "volume": 172117.0}, {"date": "2010-12-15", "close": 0.434588, "volume": 95171.0}, {"date": "2010-12-16", "close": 0.4197725, "volume": 112119.0}, {"date": "2010-12-17", "close": 0.434588, "volume": 151392.0}, {"date": "2010-12-20", "close": 0.414834, "volume": 175613.0}, {"date": "2010-12-21", "close": 0.444465, "volume": 151275.0}, {"date": "2010-12-22", "close": 0.434588, "volume": 345013.0}, {"date": "2010-12-23", "close": 0.414834, "volume": 55641.0}, {"date": "2010-12-24", "close": 0.414834, "volume": 66668.0}, {"date": "2010-12-29", "close": 0.424711, "volume": 85046.0}, {"date": "2010-12-30", "close": 0.4197725, "volume": 27079.0}, {"date": "2010-12-31", "close": 0.4197725, "volume": 5367.0}, {"date": "2011-01-04", "close": 0.404957, "volume": 82507.0}, {"date": "2011-01-05", "close": 0.404957, "volume": 5961.0}, {"date": "2011-01-06", "close": 0.4000185, "volume": 34537.0}, {"date": "2011-01-07", "close": 0.404957, "volume": 8999.0}, {"date": "2011-01-10", "close": 0.424711, "volume": 67288.0}, {"date": "2011-01-11", "close": 0.4197725, "volume": 43218.0}, {"date": "2011-01-12", "close": 0.414834, "volume": 57884.0}, {"date": "2011-01-13", "close": 0.39508, "volume": 117656.0}, {"date": "2011-01-14", "close": 0.404957, "volume": 20249.0}, {"date": "2011-01-17", "close": 0.3901415, "volume": 195526.0}, {"date": "2011-01-18", "close": 0.365449, "volume": 100823.0}, {"date": "2011-01-19", "close": 0.39508, "volume": 87659.0}, {"date": "2011-01-20", "close": 0.375326, "volume": 73199.0}, {"date": "2011-01-21", "close": 0.375326, "volume": 42523.0}, {"date": "2011-01-24", "close": 0.375326, "volume": 118556.0}, {"date": "2011-01-25", "close": 0.3703875, "volume": 109142.0}, {"date": "2011-01-27", "close": 0.365449, "volume": 50623.0}, {"date": "2011-01-28", "close": 0.355572, "volume": 174142.0}, {"date": "2011-01-31", "close": 0.3308795, "volume": 123392.0}, {"date": "2011-02-01", "close": 0.316064, "volume": 73530.0}, {"date": "2011-02-02", "close": 0.365449, "volume": 61317.0}, {"date": "2011-02-03", "close": 0.3802645, "volume": 283538.0}, {"date": "2011-02-04", "close": 0.365449, "volume": 110803.0}, {"date": "2011-02-07", "close": 0.3605105, "volume": 107320.0}, {"date": "2011-02-09", "close": 0.335818, "volume": 136136.0}, {"date": "2011-02-11", "close": 0.375326, "volume": 69450.0}, {"date": "2011-02-14", "close": 0.375326, "volume": 6484.0}, {"date": "2011-02-15", "close": 0.39508, "volume": 31386.0}, {"date": "2011-02-16", "close": 0.345695, "volume": 228096.0}, {"date": "2011-02-17", "close": 0.375326, "volume": 326291.0}, {"date": "2011-02-18", "close": 0.375326, "volume": 20531.0}, {"date": "2011-02-21", "close": 0.355572, "volume": 99727.0}, {"date": "2011-02-22", "close": 0.355572, "volume": 40498.0}, {"date": "2011-02-23", "close": 0.335818, "volume": 208256.0}, {"date": "2011-02-24", "close": 0.316064, "volume": 63987.0}, {"date": "2011-02-25", "close": 0.316064, "volume": 56501.0}, {"date": "2011-02-28", "close": 0.345695, "volume": 69353.0}, {"date": "2011-03-01", "close": 0.355572, "volume": 46067.0}, {"date": "2011-03-02", "close": 0.3703875, "volume": 31386.0}, {"date": "2011-03-03", "close": 0.345695, "volume": 12352.0}, {"date": "2011-03-04", "close": 0.335818, "volume": 156930.0}, {"date": "2011-03-07", "close": 0.325941, "volume": 160961.0}, {"date": "2011-03-08", "close": 0.3703875, "volume": 310312.0}, {"date": "2011-03-09", "close": 0.335818, "volume": 11795.0}, {"date": "2011-03-10", "close": 0.3703875, "volume": 72188.0}, {"date": "2011-03-11", "close": 0.325941, "volume": 79834.0}, {"date": "2011-03-14", "close": 0.3210025, "volume": 2531.0}, {"date": "2011-03-15", "close": 0.316064, "volume": 140326.0}, {"date": "2011-03-16", "close": 0.306187, "volume": 187601.0}, {"date": "2011-03-17", "close": 0.29631, "volume": 179204.0}, {"date": "2011-03-18", "close": 0.316064, "volume": 149843.0}, {"date": "2011-03-21", "close": 0.316064, "volume": 62772.0}, {"date": "2011-03-23", "close": 0.2913715, "volume": 13162.0}, {"date": "2011-03-24", "close": 0.29631, "volume": 132083.0}, {"date": "2011-03-25", "close": 0.3111255, "volume": 88083.0}, {"date": "2011-03-28", "close": 0.306187, "volume": 59229.0}, {"date": "2011-03-29", "close": 0.3111255, "volume": 94815.0}, {"date": "2011-03-30", "close": 0.345695, "volume": 96248.0}, {"date": "2011-03-31", "close": 0.335818, "volume": 51564.0}, {"date": "2011-04-04", "close": 0.306187, "volume": 20249.0}, {"date": "2011-04-05", "close": 0.306187, "volume": 10125.0}, {"date": "2011-04-06", "close": 0.29631, "volume": 92470.0}, {"date": "2011-04-07", "close": 0.29631, "volume": 177745.0}, {"date": "2011-04-08", "close": 0.325941, "volume": 35436.0}, {"date": "2011-04-11", "close": 0.306187, "volume": 160980.0}, {"date": "2011-04-12", "close": 0.325941, "volume": 172117.0}, {"date": "2011-04-13", "close": 0.29631, "volume": 56799.0}, {"date": "2011-04-14", "close": 0.29631, "volume": 43859.0}, {"date": "2011-04-15", "close": 0.29631, "volume": 93358.0}, {"date": "2011-04-18", "close": 0.3210025, "volume": 101245.0}, {"date": "2011-04-19", "close": 0.29631, "volume": 89096.0}, {"date": "2011-04-21", "close": 0.29631, "volume": 2025.0}, {"date": "2011-04-27", "close": 0.29631, "volume": 34496.0}, {"date": "2011-04-28", "close": 0.286433, "volume": 74616.0}, {"date": "2011-04-29", "close": 0.286433, "volume": 22780.0}, {"date": "2011-05-03", "close": 0.286433, "volume": 7593.0}, {"date": "2011-05-04", "close": 0.286433, "volume": 48092.0}, {"date": "2011-05-05", "close": 0.276556, "volume": 55315.0}, {"date": "2011-05-06", "close": 0.2716175, "volume": 81133.0}, {"date": "2011-05-09", "close": 0.246925, "volume": 16199.0}, {"date": "2011-05-10", "close": 0.2518635, "volume": 33917.0}, {"date": "2011-05-11", "close": 0.2518635, "volume": 75851.0}, {"date": "2011-05-12", "close": 0.256802, "volume": 56480.0}, {"date": "2011-05-13", "close": 0.276556, "volume": 84859.0}, {"date": "2011-05-16", "close": 0.276556, "volume": 109171.0}, {"date": "2011-05-17", "close": 0.276556, "volume": 86348.0}, {"date": "2011-05-18", "close": 0.29631, "volume": 30373.0}, {"date": "2011-05-19", "close": 0.256802, "volume": 20250.0}, {"date": "2011-05-20", "close": 0.2518635, "volume": 40498.0}, {"date": "2011-05-23", "close": 0.256802, "volume": 36529.0}, {"date": "2011-05-24", "close": 0.256802, "volume": 2024.0}, {"date": "2011-05-25", "close": 0.256802, "volume": 17971.0}, {"date": "2011-05-27", "close": 0.2617405, "volume": 15187.0}, {"date": "2011-05-30", "close": 0.2617405, "volume": 30374.0}, {"date": "2011-05-31", "close": 0.256802, "volume": 20705.0}, {"date": "2011-06-01", "close": 0.246925, "volume": 120910.0}, {"date": "2011-06-02", "close": 0.2419865, "volume": 30374.0}, {"date": "2011-06-03", "close": 0.2419865, "volume": 14174.0}, {"date": "2011-06-07", "close": 0.2419865, "volume": 1012.0}, {"date": "2011-06-08", "close": 0.2321095, "volume": 36448.0}, {"date": "2011-06-09", "close": 0.227171, "volume": 55685.0}, {"date": "2011-06-10", "close": 0.217294, "volume": 127569.0}, {"date": "2011-06-15", "close": 0.2222325, "volume": 116462.0}, {"date": "2011-06-16", "close": 0.2222325, "volume": 30343.0}, {"date": "2011-06-17", "close": 0.2123555, "volume": 6611.0}, {"date": "2011-06-20", "close": 0.2123555, "volume": 39775.0}, {"date": "2011-06-21", "close": 0.19754, "volume": 172810.0}, {"date": "2011-06-22", "close": 0.19754, "volume": 331392.0}, {"date": "2011-06-23", "close": 0.19754, "volume": 35436.0}, {"date": "2011-06-24", "close": 0.2123555, "volume": 22045.0}, {"date": "2011-06-27", "close": 0.2123555, "volume": 155277.0}, {"date": "2011-06-28", "close": 0.207417, "volume": 14736.0}, {"date": "2011-06-29", "close": 0.2419865, "volume": 309477.0}, {"date": "2011-06-30", "close": 0.246925, "volume": 227498.0}, {"date": "2011-07-01", "close": 0.2518635, "volume": 3847.0}, {"date": "2011-07-04", "close": 0.246925, "volume": 15187.0}, {"date": "2011-07-05", "close": 0.227171, "volume": 42523.0}, {"date": "2011-07-06", "close": 0.2518635, "volume": 86059.0}, {"date": "2011-07-08", "close": 0.2518635, "volume": 2025.0}, {"date": "2011-07-11", "close": 0.2617405, "volume": 506.0}, {"date": "2011-07-13", "close": 0.2716175, "volume": 110864.0}, {"date": "2011-07-14", "close": 0.246925, "volume": 68594.0}, {"date": "2011-07-15", "close": 0.246925, "volume": 28744.0}, {"date": "2011-07-18", "close": 0.237048, "volume": 5467.0}, {"date": "2011-07-19", "close": 0.237048, "volume": 61974.0}, {"date": "2011-07-20", "close": 0.2222325, "volume": 6834.0}, {"date": "2011-07-21", "close": 0.237048, "volume": 8314.0}, {"date": "2011-07-25", "close": 0.2321095, "volume": 164097.0}, {"date": "2011-07-26", "close": 0.2321095, "volume": 32802.0}, {"date": "2011-07-28", "close": 0.2321095, "volume": 24421.0}, {"date": "2011-07-29", "close": 0.246925, "volume": 40234.0}, {"date": "2011-08-05", "close": 0.2024785, "volume": 20249.0}, {"date": "2011-08-08", "close": 0.207417, "volume": 73605.0}, {"date": "2011-08-09", "close": 0.207417, "volume": 35176.0}, {"date": "2011-08-10", "close": 0.237048, "volume": 32557.0}, {"date": "2011-08-12", "close": 0.237048, "volume": 22937.0}, {"date": "2011-08-17", "close": 0.237048, "volume": 3375.0}, {"date": "2011-08-18", "close": 0.237048, "volume": 13225.0}, {"date": "2011-08-19", "close": 0.227171, "volume": 14067.0}, {"date": "2011-08-25", "close": 0.217294, "volume": 11118.0}, {"date": "2011-08-26", "close": 0.19754, "volume": 301525.0}, {"date": "2011-08-29", "close": 0.19754, "volume": 12757.0}, {"date": "2011-09-02", "close": 0.19754, "volume": 17718.0}, {"date": "2011-09-05", "close": 0.19754, "volume": 19473.0}, {"date": "2011-09-06", "close": 0.187663, "volume": 3004.0}, {"date": "2011-09-14", "close": 0.187663, "volume": 14203.0}, {"date": "2011-09-19", "close": 0.19754, "volume": 10125.0}, {"date": "2011-09-21", "close": 0.177786, "volume": 70872.0}, {"date": "2011-09-22", "close": 0.177786, "volume": 21621.0}, {"date": "2011-09-23", "close": 0.177786, "volume": 30374.0}, {"date": "2011-09-27", "close": 0.187663, "volume": 10125.0}, {"date": "2011-09-28", "close": 0.1629705, "volume": 34071.0}, {"date": "2011-09-30", "close": 0.148155, "volume": 40498.0}, {"date": "2011-10-07", "close": 0.148155, "volume": 15187.0}, {"date": "2011-10-11", "close": 0.1432165, "volume": 60747.0}, {"date": "2011-10-13", "close": 0.1333395, "volume": 50623.0}, {"date": "2011-10-14", "close": 0.148155, "volume": 30374.0}, {"date": "2011-10-19", "close": 0.138278, "volume": 42005.0}, {"date": "2011-10-20", "close": 0.1333395, "volume": 10125.0}, {"date": "2011-10-26", "close": 0.138278, "volume": 30374.0}, {"date": "2011-10-27", "close": 0.148155, "volume": 7593.0}, {"date": "2011-10-31", "close": 0.1432165, "volume": 15794.0}, {"date": "2011-11-04", "close": 0.167909, "volume": 8100.0}, {"date": "2011-11-07", "close": 0.158032, "volume": 9618.0}, {"date": "2011-11-11", "close": 0.1432165, "volume": 10125.0}, {"date": "2011-11-14", "close": 0.138278, "volume": 142250.0}, {"date": "2011-11-15", "close": 0.1333395, "volume": 26534.0}, {"date": "2011-11-17", "close": 0.148155, "volume": 40498.0}, {"date": "2011-11-23", "close": 0.138278, "volume": 54065.0}, {"date": "2011-11-24", "close": 0.138278, "volume": 50623.0}, {"date": "2011-11-25", "close": 0.138278, "volume": 135150.0}, {"date": "2011-12-01", "close": 0.138278, "volume": 42523.0}, {"date": "2011-12-06", "close": 0.138278, "volume": 20249.0}, {"date": "2011-12-12", "close": 0.1432165, "volume": 59735.0}, {"date": "2011-12-15", "close": 0.1432165, "volume": 20249.0}, {"date": "2011-12-19", "close": 0.138278, "volume": 80996.0}, {"date": "2011-12-22", "close": 0.1333395, "volume": 15187.0}, {"date": "2012-01-03", "close": 0.138278, "volume": 3797.0}, {"date": "2012-01-04", "close": 0.138278, "volume": 6328.0}, {"date": "2012-01-05", "close": 0.1333395, "volume": 30374.0}, {"date": "2012-01-13", "close": 0.138278, "volume": 20249.0}, {"date": "2012-01-16", "close": 0.138278, "volume": 16465.0}, {"date": "2012-01-17", "close": 0.1333395, "volume": 40498.0}, {"date": "2012-01-19", "close": 0.148155, "volume": 20249.0}, {"date": "2012-01-23", "close": 0.128401, "volume": 30374.0}, {"date": "2012-01-24", "close": 0.128401, "volume": 89602.0}, {"date": "2012-01-25", "close": 0.138278, "volume": 217677.0}, {"date": "2012-01-27", "close": 0.1333395, "volume": 53154.0}, {"date": "2012-01-31", "close": 0.128401, "volume": 219546.0}, {"date": "2012-02-03", "close": 0.1234625, "volume": 18224.0}, {"date": "2012-02-06", "close": 0.1234625, "volume": 76825.0}, {"date": "2012-02-07", "close": 0.128401, "volume": 66336.0}, {"date": "2012-02-08", "close": 0.118524, "volume": 60798.0}, {"date": "2012-02-10", "close": 0.118524, "volume": 64442.0}, {"date": "2012-02-13", "close": 0.1234625, "volume": 20249.0}, {"date": "2012-02-16", "close": 0.1037085, "volume": 703365.0}, {"date": "2012-02-17", "close": 0.108647, "volume": 320340.0}, {"date": "2012-02-20", "close": 0.108647, "volume": 10125.0}, {"date": "2012-02-21", "close": 0.1234625, "volume": 1509240.0}, {"date": "2012-02-22", "close": 0.1333395, "volume": 1213296.0}, {"date": "2012-02-23", "close": 0.1234625, "volume": 189651.0}, {"date": "2012-02-24", "close": 0.118524, "volume": 1124289.0}, {"date": "2012-02-27", "close": 0.128401, "volume": 600891.0}, {"date": "2012-02-28", "close": 0.128401, "volume": 111370.0}, {"date": "2012-02-29", "close": 0.128401, "volume": 385954.0}, {"date": "2012-03-01", "close": 0.1234625, "volume": 201954.0}, {"date": "2012-03-02", "close": 0.1234625, "volume": 78169.0}, {"date": "2012-03-06", "close": 0.128401, "volume": 191001.0}, {"date": "2012-03-07", "close": 0.1234625, "volume": 64137.0}, {"date": "2012-03-08", "close": 0.1234625, "volume": 13372.0}, {"date": "2012-03-09", "close": 0.1234625, "volume": 55769.0}, {"date": "2012-03-13", "close": 0.118524, "volume": 136597.0}, {"date": "2012-03-14", "close": 0.1234625, "volume": 47585.0}, {"date": "2012-03-15", "close": 0.128401, "volume": 38941.0}, {"date": "2012-03-16", "close": 0.118524, "volume": 9112.0}, {"date": "2012-03-19", "close": 0.1234625, "volume": 55685.0}, {"date": "2012-03-22", "close": 0.1234625, "volume": 60747.0}, {"date": "2012-03-23", "close": 0.108647, "volume": 34727.0}, {"date": "2012-03-26", "close": 0.1037085, "volume": 151868.0}, {"date": "2012-03-27", "close": 0.118524, "volume": 40498.0}, {"date": "2012-03-28", "close": 0.128401, "volume": 121687.0}, {"date": "2012-03-29", "close": 0.1234625, "volume": 172117.0}, {"date": "2012-03-30", "close": 0.1234625, "volume": 48598.0}, {"date": "2012-04-04", "close": 0.1234625, "volume": 111370.0}, {"date": "2012-04-05", "close": 0.118524, "volume": 137991.0}, {"date": "2012-04-10", "close": 0.108647, "volume": 268163.0}, {"date": "2012-04-11", "close": 0.1037085, "volume": 388919.0}, {"date": "2012-04-12", "close": 0.1135855, "volume": 108839.0}, {"date": "2012-04-16", "close": 0.1037085, "volume": 17698.0}, {"date": "2012-04-17", "close": 0.09877, "volume": 31337.0}, {"date": "2012-04-18", "close": 0.118524, "volume": 183932.0}, {"date": "2012-04-24", "close": 0.1037085, "volume": 46573.0}, {"date": "2012-04-26", "close": 0.1037085, "volume": 17769.0}, {"date": "2012-04-27", "close": 0.1037085, "volume": 36905.0}, {"date": "2012-04-30", "close": 0.1037085, "volume": 43079.0}, {"date": "2012-05-01", "close": 0.108647, "volume": 20249.0}, {"date": "2012-05-02", "close": 0.108647, "volume": 22731.0}, {"date": "2012-05-03", "close": 0.108647, "volume": 14579.0}, {"date": "2012-05-07", "close": 0.1037085, "volume": 96183.0}, {"date": "2012-05-08", "close": 0.1037085, "volume": 20249.0}, {"date": "2012-05-09", "close": 0.1037085, "volume": 17718.0}, {"date": "2012-05-14", "close": 0.1037085, "volume": 11288.0}, {"date": "2012-05-15", "close": 0.09877, "volume": 136993.0}, {"date": "2012-05-16", "close": 0.0898807, "volume": 55373.0}, {"date": "2012-05-18", "close": 0.088893, "volume": 27083.0}, {"date": "2012-05-28", "close": 0.088893, "volume": 101245.0}, {"date": "2012-05-29", "close": 0.088893, "volume": 70872.0}, {"date": "2012-05-30", "close": 0.088893, "volume": 6994.0}, {"date": "2012-05-31", "close": 0.0839545, "volume": 3131.0}, {"date": "2012-06-04", "close": 0.079016, "volume": 47492.0}, {"date": "2012-06-05", "close": 0.0839545, "volume": 20028.0}, {"date": "2012-06-07", "close": 0.0859299, "volume": 50623.0}, {"date": "2012-06-12", "close": 0.0829668, "volume": 50623.0}, {"date": "2012-06-13", "close": 0.079016, "volume": 101245.0}, {"date": "2012-06-14", "close": 0.079016, "volume": 148831.0}, {"date": "2012-06-15", "close": 0.079016, "volume": 151868.0}, {"date": "2012-06-18", "close": 0.079016, "volume": 50623.0}, {"date": "2012-06-19", "close": 0.079016, "volume": 20249.0}, {"date": "2012-06-20", "close": 0.088893, "volume": 119564.0}, {"date": "2012-06-21", "close": 0.0800037, "volume": 189235.0}, {"date": "2012-06-22", "close": 0.079016, "volume": 253740.0}, {"date": "2012-06-25", "close": 0.079016, "volume": 104985.0}, {"date": "2012-06-26", "close": 0.079016, "volume": 108136.0}, {"date": "2012-06-27", "close": 0.079016, "volume": 80996.0}, {"date": "2012-06-28", "close": 0.088893, "volume": 658095.0}, {"date": "2012-06-29", "close": 0.0908684, "volume": 34423.0}, {"date": "2012-07-02", "close": 0.0908684, "volume": 7103.0}, {"date": "2012-07-09", "close": 0.088893, "volume": 7103.0}, {"date": "2012-07-10", "close": 0.0869176, "volume": 15187.0}, {"date": "2012-07-13", "close": 0.09877, "volume": 30374.0}, {"date": "2012-07-20", "close": 0.0829668, "volume": 232184.0}, {"date": "2012-07-25", "close": 0.079016, "volume": 308956.0}, {"date": "2012-07-27", "close": 0.079016, "volume": 5239.0}, {"date": "2012-07-31", "close": 0.0642005, "volume": 151868.0}, {"date": "2012-08-01", "close": 0.0681513, "volume": 151868.0}, {"date": "2012-08-03", "close": 0.0671636, "volume": 101245.0}, {"date": "2012-08-08", "close": 0.0661759, "volume": 202491.0}, {"date": "2012-08-10", "close": 0.069139, "volume": 26324.0}, {"date": "2012-08-14", "close": 0.0770406, "volume": 47134.0}, {"date": "2012-08-15", "close": 0.079016, "volume": 80661.0}, {"date": "2012-08-16", "close": 0.0770406, "volume": 108839.0}, {"date": "2012-08-17", "close": 0.0701267, "volume": 197524.0}, {"date": "2012-08-22", "close": 0.0721021, "volume": 3797.0}, {"date": "2012-08-24", "close": 0.0760529, "volume": 5627.0}, {"date": "2012-08-28", "close": 0.088893, "volume": 101245.0}, {"date": "2012-08-30", "close": 0.0800037, "volume": 74656.0}, {"date": "2012-08-31", "close": 0.0800037, "volume": 141743.0}, {"date": "2012-09-04", "close": 0.0800037, "volume": 20249.0}, {"date": "2012-09-05", "close": 0.0800037, "volume": 202491.0}, {"date": "2012-09-06", "close": 0.0800037, "volume": 15187.0}, {"date": "2012-09-07", "close": 0.0800037, "volume": 20249.0}, {"date": "2012-09-10", "close": 0.0800037, "volume": 13162.0}, {"date": "2012-09-11", "close": 0.079016, "volume": 116432.0}, {"date": "2012-09-12", "close": 0.0721021, "volume": 178091.0}, {"date": "2012-09-14", "close": 0.0711144, "volume": 232864.0}, {"date": "2012-09-18", "close": 0.0701267, "volume": 106308.0}, {"date": "2012-09-19", "close": 0.0730898, "volume": 60747.0}, {"date": "2012-09-20", "close": 0.0740775, "volume": 20249.0}, {"date": "2012-09-21", "close": 0.088893, "volume": 241470.0}, {"date": "2012-09-25", "close": 0.0948192, "volume": 30374.0}, {"date": "2012-09-26", "close": 0.088893, "volume": 3544.0}, {"date": "2012-09-27", "close": 0.0908684, "volume": 101245.0}, {"date": "2012-09-28", "close": 0.0958069, "volume": 41511.0}, {"date": "2012-10-01", "close": 0.09877, "volume": 202491.0}, {"date": "2012-10-03", "close": 0.088893, "volume": 72388.0}, {"date": "2012-10-05", "close": 0.0958069, "volume": 151868.0}, {"date": "2012-10-10", "close": 0.1037085, "volume": 260948.0}, {"date": "2012-10-11", "close": 0.0938315, "volume": 10125.0}, {"date": "2012-10-17", "close": 0.079016, "volume": 860426.0}, {"date": "2012-10-18", "close": 0.079016, "volume": 50623.0}, {"date": "2012-10-19", "close": 0.0809914, "volume": 55685.0}, {"date": "2012-10-23", "close": 0.0760529, "volume": 27336.0}, {"date": "2012-10-24", "close": 0.0809914, "volume": 45560.0}, {"date": "2012-10-30", "close": 0.0740775, "volume": 40498.0}, {"date": "2012-11-01", "close": 0.0750652, "volume": 50623.0}, {"date": "2012-11-15", "close": 0.0750652, "volume": 48092.0}, {"date": "2012-11-16", "close": 0.0760529, "volume": 101245.0}, {"date": "2012-11-20", "close": 0.0740775, "volume": 75934.0}, {"date": "2012-11-23", "close": 0.0740775, "volume": 9112.0}, {"date": "2012-12-05", "close": 0.079016, "volume": 283487.0}, {"date": "2012-12-06", "close": 0.0839545, "volume": 71049.0}, {"date": "2012-12-13", "close": 0.0740775, "volume": 217677.0}, {"date": "2012-12-14", "close": 0.0711144, "volume": 94335.0}, {"date": "2012-12-17", "close": 0.0740775, "volume": 173960.0}, {"date": "2012-12-19", "close": 0.0740775, "volume": 22527.0}, {"date": "2012-12-20", "close": 0.0740775, "volume": 19828.0}, {"date": "2013-01-02", "close": 0.0740775, "volume": 5062.0}, {"date": "2013-01-03", "close": 0.0740775, "volume": 1114.0}, {"date": "2013-01-08", "close": 0.0780283, "volume": 15187.0}, {"date": "2013-01-09", "close": 0.0770406, "volume": 86059.0}, {"date": "2013-01-10", "close": 0.0740775, "volume": 597347.0}, {"date": "2013-01-11", "close": 0.0770406, "volume": 10125.0}, {"date": "2013-01-16", "close": 0.088893, "volume": 17781.0}, {"date": "2013-01-17", "close": 0.088893, "volume": 32842.0}, {"date": "2013-01-18", "close": 0.0938315, "volume": 83590.0}, {"date": "2013-01-21", "close": 0.0898807, "volume": 10125.0}, {"date": "2013-01-23", "close": 0.0898807, "volume": 60791.0}, {"date": "2013-01-24", "close": 0.0967946, "volume": 7.0}, {"date": "2013-01-25", "close": 0.0898807, "volume": 29361.0}, {"date": "2013-01-29", "close": 0.088893, "volume": 54664.0}, {"date": "2013-01-31", "close": 0.09877, "volume": 511547.0}, {"date": "2013-02-04", "close": 0.0958069, "volume": 96448.0}, {"date": "2013-02-06", "close": 0.0928438, "volume": 26083.0}, {"date": "2013-02-18", "close": 0.0938315, "volume": 59735.0}, {"date": "2013-02-25", "close": 0.0928438, "volume": 21262.0}, {"date": "2013-02-26", "close": 0.0928438, "volume": 53901.0}, {"date": "2013-02-27", "close": 0.0839545, "volume": 118457.0}, {"date": "2013-03-01", "close": 0.0839545, "volume": 50655.0}, {"date": "2013-03-04", "close": 0.079016, "volume": 101245.0}, {"date": "2013-03-05", "close": 0.079016, "volume": 50623.0}, {"date": "2013-03-07", "close": 0.079016, "volume": 20249.0}, {"date": "2013-03-12", "close": 0.079016, "volume": 50623.0}, {"date": "2013-03-13", "close": 0.0711144, "volume": 45054.0}, {"date": "2013-03-14", "close": 0.0839545, "volume": 151868.0}, {"date": "2013-03-21", "close": 0.088893, "volume": 50623.0}, {"date": "2013-03-25", "close": 0.079016, "volume": 109882.0}, {"date": "2013-03-26", "close": 0.079016, "volume": 41986.0}, {"date": "2013-04-04", "close": 0.0740775, "volume": 15187.0}, {"date": "2013-04-08", "close": 0.0740775, "volume": 35436.0}, {"date": "2013-04-11", "close": 0.0740775, "volume": 194391.0}, {"date": "2013-04-15", "close": 0.0740775, "volume": 8100.0}, {"date": "2013-04-16", "close": 0.0740775, "volume": 5474.0}, {"date": "2013-04-17", "close": 0.0740775, "volume": 37967.0}, {"date": "2013-04-18", "close": 0.0740775, "volume": 20249.0}, {"date": "2013-04-19", "close": 0.0740775, "volume": 101245.0}, {"date": "2013-04-23", "close": 0.0740775, "volume": 21211.0}, {"date": "2013-05-01", "close": 0.0740775, "volume": 22780.0}, {"date": "2013-05-02", "close": 0.079016, "volume": 26830.0}, {"date": "2013-05-03", "close": 0.0839545, "volume": 148975.0}, {"date": "2013-05-07", "close": 0.0740775, "volume": 172117.0}, {"date": "2013-05-15", "close": 0.0740775, "volume": 12149.0}, {"date": "2013-05-20", "close": 0.0711144, "volume": 10125.0}, {"date": "2013-05-23", "close": 0.0612374, "volume": 8100.0}, {"date": "2013-05-24", "close": 0.0612374, "volume": 10125.0}, {"date": "2013-05-31", "close": 0.059262, "volume": 172117.0}, {"date": "2013-06-06", "close": 0.059262, "volume": 12149.0}, {"date": "2013-06-07", "close": 0.059262, "volume": 9513.0}, {"date": "2013-06-13", "close": 0.059262, "volume": 41110.0}, {"date": "2013-06-17", "close": 0.0740775, "volume": 35436.0}, {"date": "2013-06-21", "close": 0.0602497, "volume": 111370.0}, {"date": "2013-06-26", "close": 0.0642005, "volume": 9879.0}, {"date": "2013-06-27", "close": 0.059262, "volume": 192366.0}, {"date": "2013-06-28", "close": 0.059262, "volume": 342324.0}, {"date": "2013-07-03", "close": 0.059262, "volume": 37592.0}, {"date": "2013-07-04", "close": 0.059262, "volume": 13030.0}, {"date": "2013-07-09", "close": 0.059262, "volume": 15820.0}, {"date": "2013-07-10", "close": 0.059262, "volume": 72395.0}, {"date": "2013-07-15", "close": 0.059262, "volume": 15187.0}, {"date": "2013-07-18", "close": 0.0562989, "volume": 18730.0}, {"date": "2013-07-23", "close": 0.0562989, "volume": 141743.0}, {"date": "2013-07-24", "close": 0.0553112, "volume": 77453.0}, {"date": "2013-07-31", "close": 0.059262, "volume": 137594.0}, {"date": "2013-08-02", "close": 0.0740775, "volume": 231852.0}, {"date": "2013-08-14", "close": 0.0572866, "volume": 13162.0}, {"date": "2013-08-15", "close": 0.059262, "volume": 87081.0}, {"date": "2013-08-16", "close": 0.059262, "volume": 4455.0}, {"date": "2013-08-19", "close": 0.059262, "volume": 15187.0}, {"date": "2013-08-21", "close": 0.059262, "volume": 22021.0}, {"date": "2013-08-23", "close": 0.0642005, "volume": 318796.0}, {"date": "2013-08-26", "close": 0.0642005, "volume": 80996.0}, {"date": "2013-08-27", "close": 0.0642005, "volume": 85173.0}, {"date": "2013-08-28", "close": 0.069139, "volume": 21135.0}, {"date": "2013-08-30", "close": 0.0642005, "volume": 75934.0}, {"date": "2013-09-02", "close": 0.0661759, "volume": 50623.0}, {"date": "2013-09-05", "close": 0.0632128, "volume": 50623.0}, {"date": "2013-09-09", "close": 0.0622251, "volume": 69859.0}, {"date": "2013-09-10", "close": 0.0740775, "volume": 22274.0}, {"date": "2013-09-20", "close": 0.0642005, "volume": 202491.0}, {"date": "2013-09-23", "close": 0.0642005, "volume": 107525.0}, {"date": "2013-09-24", "close": 0.0642005, "volume": 329047.0}, {"date": "2013-09-25", "close": 0.0642005, "volume": 50623.0}, {"date": "2013-10-02", "close": 0.0651882, "volume": 42120.0}, {"date": "2013-10-09", "close": 0.0642005, "volume": 28752.0}, {"date": "2013-10-11", "close": 0.0602497, "volume": 107615.0}, {"date": "2013-10-14", "close": 0.0602497, "volume": 74415.0}, {"date": "2013-10-15", "close": 0.0602497, "volume": 45772.0}, {"date": "2013-10-16", "close": 0.059262, "volume": 44548.0}, {"date": "2013-10-17", "close": 0.0582743, "volume": 46834.0}, {"date": "2013-10-18", "close": 0.0642005, "volume": 16199.0}, {"date": "2013-10-22", "close": 0.059262, "volume": 151868.0}, {"date": "2013-10-24", "close": 0.0582743, "volume": 79723.0}, {"date": "2013-10-25", "close": 0.0553112, "volume": 99988.0}, {"date": "2013-10-29", "close": 0.0543235, "volume": 293611.0}, {"date": "2013-10-31", "close": 0.0543235, "volume": 8727.0}, {"date": "2013-11-01", "close": 0.0533358, "volume": 407636.0}, {"date": "2013-11-04", "close": 0.0533358, "volume": 17260.0}, {"date": "2013-11-06", "close": 0.0533358, "volume": 244001.0}, {"date": "2013-11-14", "close": 0.059262, "volume": 50623.0}, {"date": "2013-11-15", "close": 0.0533358, "volume": 303736.0}, {"date": "2013-11-19", "close": 0.0533358, "volume": 45560.0}, {"date": "2013-11-22", "close": 0.0533358, "volume": 303736.0}, {"date": "2013-12-02", "close": 0.0543235, "volume": 101245.0}, {"date": "2013-12-03", "close": 0.0533358, "volume": 134656.0}, {"date": "2013-12-05", "close": 0.0533358, "volume": 25311.0}, {"date": "2013-12-10", "close": 0.0533358, "volume": 3037.0}, {"date": "2013-12-13", "close": 0.0533358, "volume": 20249.0}, {"date": "2013-12-16", "close": 0.0523481, "volume": 101245.0}, {"date": "2014-01-02", "close": 0.0454342, "volume": 101245.0}, {"date": "2014-01-06", "close": 0.0454342, "volume": 25311.0}, {"date": "2014-01-07", "close": 0.0444465, "volume": 506227.0}, {"date": "2014-01-15", "close": 0.0444465, "volume": 100334.0}, {"date": "2014-01-20", "close": 0.0444465, "volume": 70872.0}, {"date": "2014-01-28", "close": 0.0444465, "volume": 182242.0}, {"date": "2014-02-05", "close": 0.0464219, "volume": 91121.0}, {"date": "2014-02-11", "close": 0.0454342, "volume": 101245.0}, {"date": "2014-02-17", "close": 0.0464219, "volume": 30374.0}, {"date": "2014-02-18", "close": 0.0464219, "volume": 184671.0}, {"date": "2014-02-20", "close": 0.0404957, "volume": 1012453.0}, {"date": "2014-02-25", "close": 0.0414834, "volume": 34824.0}, {"date": "2014-02-27", "close": 0.0424711, "volume": 47585.0}, {"date": "2014-02-28", "close": 0.049385, "volume": 24603.0}, {"date": "2014-03-03", "close": 0.049385, "volume": 15663.0}, {"date": "2014-03-04", "close": 0.049385, "volume": 7087.0}, {"date": "2014-03-06", "close": 0.049385, "volume": 6783.0}, {"date": "2014-03-07", "close": 0.0434588, "volume": 103270.0}, {"date": "2014-03-10", "close": 0.0444465, "volume": 205022.0}, {"date": "2014-03-14", "close": 0.049385, "volume": 303736.0}, {"date": "2014-03-21", "close": 0.049385, "volume": 50623.0}, {"date": "2014-03-24", "close": 0.049385, "volume": 248693.0}, {"date": "2014-03-26", "close": 0.049385, "volume": 35841.0}, {"date": "2014-03-28", "close": 0.0474096, "volume": 6176.0}, {"date": "2014-04-04", "close": 0.0503727, "volume": 27417.0}, {"date": "2014-04-10", "close": 0.0513604, "volume": 30374.0}, {"date": "2014-04-14", "close": 0.0513604, "volume": 2025.0}, {"date": "2014-04-16", "close": 0.049385, "volume": 536600.0}, {"date": "2014-04-17", "close": 0.0543235, "volume": 8606.0}, {"date": "2014-04-28", "close": 0.0543235, "volume": 1519.0}, {"date": "2014-04-29", "close": 0.049385, "volume": 10631.0}, {"date": "2014-04-30", "close": 0.0513604, "volume": 440417.0}, {"date": "2014-05-01", "close": 0.049385, "volume": 50623.0}, {"date": "2014-05-08", "close": 0.0474096, "volume": 147818.0}, {"date": "2014-05-09", "close": 0.0474096, "volume": 5062.0}, {"date": "2014-05-12", "close": 0.0572866, "volume": 177179.0}, {"date": "2014-05-19", "close": 0.0474096, "volume": 12656.0}, {"date": "2014-05-26", "close": 0.0483973, "volume": 2025.0}, {"date": "2014-06-02", "close": 0.0483973, "volume": 3544.0}, {"date": "2014-06-05", "close": 0.0483973, "volume": 93652.0}, {"date": "2014-06-06", "close": 0.0483973, "volume": 12453.0}, {"date": "2014-06-11", "close": 0.0483973, "volume": 10125.0}, {"date": "2014-06-13", "close": 0.0483973, "volume": 20249.0}, {"date": "2014-06-16", "close": 0.0483973, "volume": 112889.0}, {"date": "2014-06-17", "close": 0.0483973, "volume": 48820.0}, {"date": "2014-06-19", "close": 0.049385, "volume": 9902.0}, {"date": "2014-06-23", "close": 0.049385, "volume": 65809.0}, {"date": "2014-06-24", "close": 0.049385, "volume": 30374.0}, {"date": "2014-06-25", "close": 0.0474096, "volume": 59190.0}, {"date": "2014-06-26", "close": 0.0474096, "volume": 10125.0}, {"date": "2014-06-30", "close": 0.0483973, "volume": 422753.0}, {"date": "2014-07-01", "close": 0.049385, "volume": 22274.0}, {"date": "2014-07-15", "close": 0.059262, "volume": 16130.0}, {"date": "2014-07-16", "close": 0.0602497, "volume": 222740.0}, {"date": "2014-07-17", "close": 0.079016, "volume": 291080.0}, {"date": "2014-07-18", "close": 0.069139, "volume": 32905.0}, {"date": "2014-07-21", "close": 0.0651882, "volume": 30374.0}, {"date": "2014-07-22", "close": 0.0651882, "volume": 25311.0}, {"date": "2014-07-23", "close": 0.0651882, "volume": 25818.0}, {"date": "2014-07-24", "close": 0.0602497, "volume": 50623.0}, {"date": "2014-07-25", "close": 0.059262, "volume": 202491.0}, {"date": "2014-07-28", "close": 0.0651882, "volume": 50420.0}, {"date": "2014-07-31", "close": 0.0612374, "volume": 90547.0}, {"date": "2014-08-01", "close": 0.0651882, "volume": 50623.0}, {"date": "2014-08-04", "close": 0.059262, "volume": 308798.0}, {"date": "2014-08-05", "close": 0.059262, "volume": 75934.0}, {"date": "2014-08-07", "close": 0.0651882, "volume": 159892.0}, {"date": "2014-08-08", "close": 0.069139, "volume": 790270.0}, {"date": "2014-08-11", "close": 0.0602497, "volume": 36539.0}, {"date": "2014-08-13", "close": 0.0602497, "volume": 29118.0}, {"date": "2014-08-14", "close": 0.0602497, "volume": 45560.0}, {"date": "2014-08-18", "close": 0.0671636, "volume": 30374.0}, {"date": "2014-08-19", "close": 0.0701267, "volume": 20249.0}, {"date": "2014-08-21", "close": 0.0711144, "volume": 20249.0}, {"date": "2014-09-01", "close": 0.0730898, "volume": 40498.0}, {"date": "2014-09-10", "close": 0.0642005, "volume": 333765.0}, {"date": "2014-09-11", "close": 0.0642005, "volume": 10125.0}, {"date": "2014-09-16", "close": 0.0612374, "volume": 1519.0}, {"date": "2014-09-22", "close": 0.0612374, "volume": 15187.0}, {"date": "2014-09-30", "close": 0.059262, "volume": 9181.0}, {"date": "2014-10-08", "close": 0.0543235, "volume": 15187.0}, {"date": "2014-10-10", "close": 0.049385, "volume": 455098.0}, {"date": "2014-10-14", "close": 0.0503727, "volume": 1012.0}, {"date": "2014-10-15", "close": 0.0533358, "volume": 96183.0}, {"date": "2014-10-20", "close": 0.049385, "volume": 191980.0}, {"date": "2014-10-21", "close": 0.049385, "volume": 17597.0}, {"date": "2014-10-30", "close": 0.049385, "volume": 58337.0}, {"date": "2014-11-03", "close": 0.049385, "volume": 15187.0}, {"date": "2014-11-04", "close": 0.049385, "volume": 86059.0}, {"date": "2014-11-05", "close": 0.0513604, "volume": 462064.0}, {"date": "2014-11-10", "close": 0.0513604, "volume": 18528.0}, {"date": "2014-11-13", "close": 0.0513604, "volume": 50623.0}, {"date": "2014-11-19", "close": 0.0543235, "volume": 50623.0}, {"date": "2014-11-20", "close": 0.0543235, "volume": 27640.0}, {"date": "2014-11-21", "close": 0.059262, "volume": 168351.0}, {"date": "2014-11-24", "close": 0.0543235, "volume": 388337.0}, {"date": "2014-11-27", "close": 0.0553112, "volume": 4050.0}, {"date": "2014-12-01", "close": 0.0553112, "volume": 5062.0}, {"date": "2014-12-02", "close": 0.0553112, "volume": 4609.0}, {"date": "2014-12-09", "close": 0.0543235, "volume": 101245.0}, {"date": "2014-12-12", "close": 0.0523481, "volume": 57756.0}, {"date": "2014-12-15", "close": 0.0543235, "volume": 30566.0}, {"date": "2014-12-16", "close": 0.0543235, "volume": 25311.0}, {"date": "2014-12-17", "close": 0.0543235, "volume": 55638.0}, {"date": "2014-12-18", "close": 0.0523481, "volume": 33037.0}, {"date": "2015-01-13", "close": 0.0553112, "volume": 40498.0}, {"date": "2015-01-14", "close": 0.0582743, "volume": 27710.0}, {"date": "2015-01-16", "close": 0.059262, "volume": 87577.0}, {"date": "2015-01-21", "close": 0.0632128, "volume": 90262.0}, {"date": "2015-01-23", "close": 0.0602497, "volume": 15187.0}, {"date": "2015-01-27", "close": 0.059262, "volume": 30374.0}, {"date": "2015-01-28", "close": 0.069139, "volume": 170092.0}, {"date": "2015-01-29", "close": 0.069139, "volume": 98868.0}, {"date": "2015-01-30", "close": 0.069139, "volume": 75611.0}, {"date": "2015-02-02", "close": 0.069139, "volume": 17590.0}, {"date": "2015-02-05", "close": 0.0671636, "volume": 10125.0}, {"date": "2015-02-13", "close": 0.0632128, "volume": 270932.0}, {"date": "2015-02-17", "close": 0.059262, "volume": 40498.0}, {"date": "2015-02-18", "close": 0.059262, "volume": 5467.0}, {"date": "2015-02-19", "close": 0.059262, "volume": 68341.0}, {"date": "2015-03-04", "close": 0.059262, "volume": 80380.0}, {"date": "2015-03-19", "close": 0.0543235, "volume": 101245.0}, {"date": "2015-03-20", "close": 0.0553112, "volume": 50623.0}, {"date": "2015-03-23", "close": 0.0562989, "volume": 101245.0}, {"date": "2015-03-24", "close": 0.0562989, "volume": 167055.0}, {"date": "2015-03-26", "close": 0.0622251, "volume": 15187.0}, {"date": "2015-03-27", "close": 0.0622251, "volume": 23691.0}, {"date": "2015-03-30", "close": 0.0553112, "volume": 27336.0}, {"date": "2015-03-31", "close": 0.0553112, "volume": 461899.0}, {"date": "2015-04-09", "close": 0.059262, "volume": 566974.0}, {"date": "2015-04-13", "close": 0.0553112, "volume": 41594.0}, {"date": "2015-04-14", "close": 0.0553112, "volume": 121559.0}, {"date": "2015-04-16", "close": 0.0533358, "volume": 101245.0}, {"date": "2015-04-17", "close": 0.0533358, "volume": 56546.0}, {"date": "2015-04-20", "close": 0.0533358, "volume": 121494.0}, {"date": "2015-04-22", "close": 0.0533358, "volume": 55685.0}, {"date": "2015-04-23", "close": 0.0523481, "volume": 107118.0}, {"date": "2015-04-24", "close": 0.0543235, "volume": 147612.0}, {"date": "2015-04-27", "close": 0.0543235, "volume": 45560.0}, {"date": "2015-04-28", "close": 0.0543235, "volume": 141743.0}, {"date": "2015-04-29", "close": 0.0543235, "volume": 101119.0}, {"date": "2015-05-01", "close": 0.0543235, "volume": 50623.0}, {"date": "2015-05-04", "close": 0.0523481, "volume": 32905.0}, {"date": "2015-05-06", "close": 0.0523481, "volume": 50623.0}, {"date": "2015-05-11", "close": 0.0523481, "volume": 107472.0}, {"date": "2015-05-14", "close": 0.0513604, "volume": 790097.0}, {"date": "2015-05-15", "close": 0.0483973, "volume": 65809.0}, {"date": "2015-05-19", "close": 0.0523481, "volume": 134360.0}, {"date": "2015-05-20", "close": 0.0543235, "volume": 126557.0}, {"date": "2015-05-21", "close": 0.0513604, "volume": 181858.0}, {"date": "2015-05-22", "close": 0.049385, "volume": 125915.0}, {"date": "2015-05-25", "close": 0.0513604, "volume": 39182.0}, {"date": "2015-05-26", "close": 0.0513604, "volume": 20249.0}, {"date": "2015-06-01", "close": 0.0513604, "volume": 20249.0}, {"date": "2015-06-02", "close": 0.0513604, "volume": 33748.0}, {"date": "2015-06-03", "close": 0.0523481, "volume": 291553.0}, {"date": "2015-06-09", "close": 0.049385, "volume": 10125.0}, {"date": "2015-06-10", "close": 0.049385, "volume": 101245.0}, {"date": "2015-06-11", "close": 0.049385, "volume": 188039.0}, {"date": "2015-06-15", "close": 0.049385, "volume": 45560.0}, {"date": "2015-06-19", "close": 0.0503727, "volume": 50623.0}, {"date": "2015-06-24", "close": 0.0523481, "volume": 15187.0}, {"date": "2015-06-25", "close": 0.0523481, "volume": 2208.0}, {"date": "2015-06-29", "close": 0.0503727, "volume": 50656.0}, {"date": "2015-07-01", "close": 0.0533358, "volume": 20249.0}, {"date": "2015-07-13", "close": 0.0533358, "volume": 21899.0}, {"date": "2015-07-15", "close": 0.0533358, "volume": 21262.0}, {"date": "2015-07-16", "close": 0.059262, "volume": 86059.0}, {"date": "2015-07-20", "close": 0.0642005, "volume": 50339.0}, {"date": "2015-07-21", "close": 0.0651882, "volume": 283.0}, {"date": "2015-08-03", "close": 0.0553112, "volume": 33208.0}, {"date": "2015-08-06", "close": 0.0553112, "volume": 10125.0}, {"date": "2015-08-14", "close": 0.059262, "volume": 63359.0}, {"date": "2015-08-18", "close": 0.0553112, "volume": 43333.0}, {"date": "2015-08-24", "close": 0.0553112, "volume": 1215.0}, {"date": "2015-08-25", "close": 0.0523481, "volume": 187020.0}, {"date": "2015-09-01", "close": 0.049385, "volume": 15952.0}, {"date": "2015-09-08", "close": 0.049385, "volume": 2585.0}, {"date": "2015-09-14", "close": 0.0513604, "volume": 10125.0}, {"date": "2015-09-17", "close": 0.0553112, "volume": 899511.0}, {"date": "2015-09-18", "close": 0.059262, "volume": 492727.0}, {"date": "2015-09-22", "close": 0.0572866, "volume": 12204.0}, {"date": "2015-09-23", "close": 0.059262, "volume": 70872.0}, {"date": "2015-09-24", "close": 0.059262, "volume": 203503.0}, {"date": "2015-09-29", "close": 0.0572866, "volume": 80996.0}, {"date": "2015-10-05", "close": 0.059262, "volume": 40498.0}, {"date": "2015-10-06", "close": 0.059262, "volume": 30598.0}, {"date": "2015-10-12", "close": 0.0513604, "volume": 80996.0}, {"date": "2015-10-14", "close": 0.0572866, "volume": 77959.0}, {"date": "2015-10-15", "close": 0.0750652, "volume": 965879.0}, {"date": "2015-10-16", "close": 0.079016, "volume": 563904.0}, {"date": "2015-10-19", "close": 0.0770406, "volume": 122033.0}, {"date": "2015-10-21", "close": 0.0869176, "volume": 462728.0}, {"date": "2015-10-22", "close": 0.0869176, "volume": 58996.0}, {"date": "2015-10-23", "close": 0.088893, "volume": 521140.0}, {"date": "2015-10-26", "close": 0.088893, "volume": 157148.0}, {"date": "2015-10-27", "close": 0.0839545, "volume": 25311.0}, {"date": "2015-10-28", "close": 0.0800037, "volume": 66822.0}, {"date": "2015-10-29", "close": 0.079016, "volume": 149734.0}, {"date": "2015-11-02", "close": 0.0740775, "volume": 35740.0}, {"date": "2015-11-03", "close": 0.0740775, "volume": 32857.0}, {"date": "2015-11-09", "close": 0.0711144, "volume": 19267.0}, {"date": "2015-11-10", "close": 0.079016, "volume": 407307.0}, {"date": "2015-11-11", "close": 0.0809914, "volume": 60747.0}, {"date": "2015-11-13", "close": 0.0839545, "volume": 751710.0}, {"date": "2015-11-17", "close": 0.0770406, "volume": 28349.0}, {"date": "2015-11-18", "close": 0.069139, "volume": 86066.0}, {"date": "2015-11-20", "close": 0.0869176, "volume": 40498.0}, {"date": "2015-11-23", "close": 0.079016, "volume": 60747.0}, {"date": "2015-11-24", "close": 0.079016, "volume": 10125.0}, {"date": "2015-11-25", "close": 0.0780283, "volume": 260074.0}, {"date": "2015-11-26", "close": 0.0780283, "volume": 3164.0}, {"date": "2015-11-27", "close": 0.0770406, "volume": 80996.0}, {"date": "2015-11-30", "close": 0.0721021, "volume": 151485.0}, {"date": "2015-12-01", "close": 0.0780283, "volume": 383.0}, {"date": "2015-12-04", "close": 0.079016, "volume": 101245.0}, {"date": "2015-12-09", "close": 0.0780283, "volume": 80996.0}, {"date": "2015-12-10", "close": 0.0711144, "volume": 54672.0}, {"date": "2015-12-14", "close": 0.069139, "volume": 32994.0}, {"date": "2015-12-15", "close": 0.069139, "volume": 40513.0}, {"date": "2015-12-16", "close": 0.069139, "volume": 21695.0}, {"date": "2015-12-23", "close": 0.0642005, "volume": 50623.0}, {"date": "2015-12-29", "close": 0.0642005, "volume": 52536.0}, {"date": "2015-12-30", "close": 0.0671636, "volume": 43146.0}, {"date": "2015-12-31", "close": 0.0671636, "volume": 30374.0}, {"date": "2016-01-05", "close": 0.069139, "volume": 50623.0}, {"date": "2016-01-06", "close": 0.0671636, "volume": 46684.0}, {"date": "2016-01-07", "close": 0.069139, "volume": 40498.0}, {"date": "2016-01-08", "close": 0.0740775, "volume": 50623.0}, {"date": "2016-01-11", "close": 0.0721021, "volume": 12656.0}, {"date": "2016-01-12", "close": 0.0809914, "volume": 301257.0}, {"date": "2016-01-13", "close": 0.0809914, "volume": 10125.0}, {"date": "2016-01-14", "close": 0.0760529, "volume": 50623.0}, {"date": "2016-01-15", "close": 0.0740775, "volume": 82969.0}, {"date": "2016-01-19", "close": 0.079016, "volume": 246811.0}, {"date": "2016-01-20", "close": 0.0780283, "volume": 212615.0}, {"date": "2016-01-21", "close": 0.079016, "volume": 1272808.0}, {"date": "2016-01-22", "close": 0.0760529, "volume": 146117.0}, {"date": "2016-01-25", "close": 0.079016, "volume": 506227.0}, {"date": "2016-01-27", "close": 0.079016, "volume": 293611.0}, {"date": "2016-01-28", "close": 0.079016, "volume": 304007.0}, {"date": "2016-01-29", "close": 0.0701267, "volume": 234355.0}, {"date": "2016-02-01", "close": 0.0780283, "volume": 3036.0}, {"date": "2016-02-02", "close": 0.0711144, "volume": 70069.0}, {"date": "2016-02-03", "close": 0.079016, "volume": 12404.0}, {"date": "2016-02-05", "close": 0.0740775, "volume": 214640.0}, {"date": "2016-02-08", "close": 0.0701267, "volume": 76946.0}, {"date": "2016-02-10", "close": 0.0730898, "volume": 70872.0}, {"date": "2016-02-11", "close": 0.0750652, "volume": 75934.0}, {"date": "2016-02-12", "close": 0.079016, "volume": 189329.0}, {"date": "2016-02-15", "close": 0.079016, "volume": 13121.0}, {"date": "2016-02-17", "close": 0.0740775, "volume": 124935.0}, {"date": "2016-02-18", "close": 0.0760529, "volume": 303533.0}, {"date": "2016-02-19", "close": 0.0760529, "volume": 1974.0}, {"date": "2016-02-22", "close": 0.0740775, "volume": 66885.0}, {"date": "2016-02-23", "close": 0.0750652, "volume": 238063.0}, {"date": "2016-02-24", "close": 0.079016, "volume": 323765.0}, {"date": "2016-02-25", "close": 0.0829668, "volume": 23624.0}, {"date": "2016-03-01", "close": 0.0819791, "volume": 65155.0}, {"date": "2016-03-03", "close": 0.0819791, "volume": 153259.0}, {"date": "2016-03-04", "close": 0.0839545, "volume": 131619.0}, {"date": "2016-03-07", "close": 0.0898807, "volume": 482788.0}, {"date": "2016-03-08", "close": 0.09877, "volume": 1205724.0}, {"date": "2016-03-09", "close": 0.0938315, "volume": 1348323.0}, {"date": "2016-03-10", "close": 0.0938315, "volume": 222740.0}, {"date": "2016-03-11", "close": 0.108647, "volume": 1277129.0}, {"date": "2016-03-14", "close": 0.118524, "volume": 1201210.0}, {"date": "2016-03-15", "close": 0.108647, "volume": 1207115.0}, {"date": "2016-03-16", "close": 0.09877, "volume": 439272.0}, {"date": "2016-03-17", "close": 0.1037085, "volume": 233798.0}, {"date": "2016-03-18", "close": 0.1037085, "volume": 25311.0}, {"date": "2016-03-21", "close": 0.108647, "volume": 258517.0}, {"date": "2016-03-22", "close": 0.108647, "volume": 165019.0}, {"date": "2016-03-23", "close": 0.108647, "volume": 116712.0}, {"date": "2016-03-24", "close": 0.09877, "volume": 43719.0}, {"date": "2016-03-29", "close": 0.09877, "volume": 15136.0}, {"date": "2016-03-30", "close": 0.1037085, "volume": 105726.0}, {"date": "2016-03-31", "close": 0.108647, "volume": 101245.0}, {"date": "2016-04-01", "close": 0.1135855, "volume": 102986.0}, {"date": "2016-04-04", "close": 0.108647, "volume": 37461.0}, {"date": "2016-04-05", "close": 0.1135855, "volume": 328466.0}, {"date": "2016-04-06", "close": 0.108647, "volume": 204683.0}, {"date": "2016-04-07", "close": 0.1037085, "volume": 5062.0}, {"date": "2016-04-08", "close": 0.1135855, "volume": 162006.0}, {"date": "2016-04-11", "close": 0.118524, "volume": 30374.0}, {"date": "2016-04-12", "close": 0.1234625, "volume": 283791.0}, {"date": "2016-04-13", "close": 0.1135855, "volume": 163081.0}, {"date": "2016-04-14", "close": 0.118524, "volume": 55685.0}, {"date": "2016-04-15", "close": 0.1135855, "volume": 25311.0}, {"date": "2016-04-18", "close": 0.1234625, "volume": 107672.0}, {"date": "2016-04-19", "close": 0.1135855, "volume": 111767.0}, {"date": "2016-04-22", "close": 0.1037085, "volume": 70365.0}, {"date": "2016-04-26", "close": 0.0967946, "volume": 324997.0}, {"date": "2016-04-27", "close": 0.0967946, "volume": 7593.0}, {"date": "2016-04-28", "close": 0.09877, "volume": 115578.0}, {"date": "2016-04-29", "close": 0.1037085, "volume": 97144.0}, {"date": "2016-05-02", "close": 0.09877, "volume": 80996.0}, {"date": "2016-05-03", "close": 0.108647, "volume": 289984.0}, {"date": "2016-05-04", "close": 0.0967946, "volume": 444290.0}, {"date": "2016-05-05", "close": 0.0839545, "volume": 446492.0}, {"date": "2016-05-06", "close": 0.0859299, "volume": 292798.0}, {"date": "2016-05-10", "close": 0.088893, "volume": 30374.0}, {"date": "2016-05-11", "close": 0.0839545, "volume": 20249.0}, {"date": "2016-05-12", "close": 0.0800037, "volume": 107320.0}, {"date": "2016-05-13", "close": 0.0800037, "volume": 5062.0}, {"date": "2016-05-18", "close": 0.0800037, "volume": 41648.0}, {"date": "2016-05-19", "close": 0.0859299, "volume": 10125.0}, {"date": "2016-05-20", "close": 0.079016, "volume": 35436.0}, {"date": "2016-05-23", "close": 0.079016, "volume": 2900.0}, {"date": "2016-05-24", "close": 0.079016, "volume": 7731.0}, {"date": "2016-05-25", "close": 0.0819791, "volume": 2393.0}, {"date": "2016-05-27", "close": 0.079016, "volume": 50623.0}, {"date": "2016-05-30", "close": 0.0770406, "volume": 263375.0}, {"date": "2016-05-31", "close": 0.0770406, "volume": 604855.0}, {"date": "2016-06-01", "close": 0.0750652, "volume": 69444.0}, {"date": "2016-06-02", "close": 0.0750652, "volume": 868215.0}, {"date": "2016-06-08", "close": 0.0839545, "volume": 6581.0}, {"date": "2016-06-09", "close": 0.0918561, "volume": 79478.0}, {"date": "2016-06-14", "close": 0.088893, "volume": 3746.0}, {"date": "2016-06-16", "close": 0.088893, "volume": 151868.0}, {"date": "2016-06-17", "close": 0.088893, "volume": 30374.0}, {"date": "2016-06-21", "close": 0.0800037, "volume": 5062.0}, {"date": "2016-06-22", "close": 0.0829668, "volume": 45054.0}, {"date": "2016-06-23", "close": 0.0819791, "volume": 356181.0}, {"date": "2016-06-24", "close": 0.079016, "volume": 116432.0}, {"date": "2016-06-28", "close": 0.079016, "volume": 50623.0}, {"date": "2016-06-29", "close": 0.079016, "volume": 10926.0}, {"date": "2016-06-30", "close": 0.0809914, "volume": 227802.0}, {"date": "2016-07-05", "close": 0.079016, "volume": 45560.0}, {"date": "2016-07-06", "close": 0.0809914, "volume": 42523.0}, {"date": "2016-07-07", "close": 0.088893, "volume": 361666.0}, {"date": "2016-07-08", "close": 0.108647, "volume": 1475336.0}, {"date": "2016-07-11", "close": 0.1234625, "volume": 1254075.0}, {"date": "2016-07-12", "close": 0.108647, "volume": 292532.0}, {"date": "2016-07-13", "close": 0.108647, "volume": 323136.0}, {"date": "2016-07-14", "close": 0.1037085, "volume": 250571.0}, {"date": "2016-07-15", "close": 0.108647, "volume": 51877.0}, {"date": "2016-07-18", "close": 0.1135855, "volume": 523597.0}, {"date": "2016-07-19", "close": 0.1135855, "volume": 112223.0}, {"date": "2016-07-20", "close": 0.1234625, "volume": 198701.0}, {"date": "2016-07-21", "close": 0.1432165, "volume": 1122814.0}, {"date": "2016-07-22", "close": 0.138278, "volume": 155918.0}, {"date": "2016-07-25", "close": 0.1333395, "volume": 167055.0}, {"date": "2016-07-27", "close": 0.1432165, "volume": 548169.0}, {"date": "2016-07-28", "close": 0.138278, "volume": 339190.0}, {"date": "2016-08-01", "close": 0.138278, "volume": 25311.0}, {"date": "2016-08-02", "close": 0.118524, "volume": 385238.0}, {"date": "2016-08-03", "close": 0.118524, "volume": 75934.0}, {"date": "2016-08-04", "close": 0.138278, "volume": 641028.0}, {"date": "2016-08-05", "close": 0.148155, "volume": 518090.0}, {"date": "2016-08-08", "close": 0.1530935, "volume": 238447.0}, {"date": "2016-08-09", "close": 0.1827245, "volume": 871090.0}, {"date": "2016-08-10", "close": 0.1926015, "volume": 1001875.0}, {"date": "2016-08-11", "close": 0.1827245, "volume": 220656.0}, {"date": "2016-08-12", "close": 0.207417, "volume": 784061.0}, {"date": "2016-08-15", "close": 0.217294, "volume": 945512.0}, {"date": "2016-08-16", "close": 0.2321095, "volume": 652605.0}, {"date": "2016-08-17", "close": 0.2024785, "volume": 285285.0}, {"date": "2016-08-19", "close": 0.217294, "volume": 453358.0}, {"date": "2016-08-22", "close": 0.207417, "volume": 187911.0}, {"date": "2016-08-23", "close": 0.19754, "volume": 365293.0}, {"date": "2016-08-24", "close": 0.19754, "volume": 201984.0}, {"date": "2016-08-25", "close": 0.19754, "volume": 191673.0}, {"date": "2016-08-26", "close": 0.207417, "volume": 25673.0}, {"date": "2016-08-29", "close": 0.19754, "volume": 357193.0}, {"date": "2016-08-30", "close": 0.207417, "volume": 370862.0}, {"date": "2016-08-31", "close": 0.2123555, "volume": 151868.0}, {"date": "2016-09-01", "close": 0.187663, "volume": 425210.0}, {"date": "2016-09-02", "close": 0.177786, "volume": 163450.0}, {"date": "2016-09-05", "close": 0.187663, "volume": 149506.0}, {"date": "2016-09-07", "close": 0.1728475, "volume": 177179.0}, {"date": "2016-09-08", "close": 0.187663, "volume": 266294.0}, {"date": "2016-09-09", "close": 0.158032, "volume": 802741.0}, {"date": "2016-09-14", "close": 0.158032, "volume": 2082.0}, {"date": "2016-09-15", "close": 0.148155, "volume": 68405.0}, {"date": "2016-09-20", "close": 0.1432165, "volume": 129320.0}, {"date": "2016-09-21", "close": 0.138278, "volume": 116589.0}, {"date": "2016-09-22", "close": 0.148155, "volume": 175604.0}, {"date": "2016-09-23", "close": 0.167909, "volume": 31892.0}, {"date": "2016-09-26", "close": 0.167909, "volume": 15209.0}, {"date": "2016-09-28", "close": 0.167909, "volume": 6554.0}, {"date": "2016-09-29", "close": 0.177786, "volume": 85486.0}, {"date": "2016-09-30", "close": 0.177786, "volume": 120042.0}, {"date": "2016-10-04", "close": 0.167909, "volume": 10125.0}, {"date": "2016-10-05", "close": 0.158032, "volume": 101245.0}, {"date": "2016-10-06", "close": 0.148155, "volume": 25311.0}, {"date": "2016-10-10", "close": 0.148155, "volume": 14174.0}, {"date": "2016-10-11", "close": 0.1432165, "volume": 133751.0}, {"date": "2016-10-13", "close": 0.148155, "volume": 75771.0}, {"date": "2016-10-14", "close": 0.148155, "volume": 50623.0}, {"date": "2016-10-17", "close": 0.1432165, "volume": 65500.0}, {"date": "2016-10-18", "close": 0.138278, "volume": 108372.0}, {"date": "2016-10-19", "close": 0.128401, "volume": 278050.0}, {"date": "2016-10-20", "close": 0.138278, "volume": 420216.0}, {"date": "2016-10-21", "close": 0.148155, "volume": 315335.0}, {"date": "2016-10-24", "close": 0.148155, "volume": 298147.0}, {"date": "2016-10-25", "close": 0.148155, "volume": 458709.0}, {"date": "2016-10-26", "close": 0.148155, "volume": 318477.0}, {"date": "2016-10-27", "close": 0.1432165, "volume": 115268.0}, {"date": "2016-10-28", "close": 0.138278, "volume": 79883.0}, {"date": "2016-11-01", "close": 0.138278, "volume": 48514.0}, {"date": "2016-11-02", "close": 0.1333395, "volume": 400048.0}, {"date": "2016-11-07", "close": 0.1234625, "volume": 31838.0}, {"date": "2016-11-08", "close": 0.138278, "volume": 3290.0}, {"date": "2016-11-09", "close": 0.138278, "volume": 67812.0}, {"date": "2016-11-10", "close": 0.128401, "volume": 163438.0}, {"date": "2016-11-11", "close": 0.128401, "volume": 107931.0}, {"date": "2016-11-14", "close": 0.1234625, "volume": 199269.0}, {"date": "2016-11-15", "close": 0.118524, "volume": 58084.0}, {"date": "2016-11-16", "close": 0.1135855, "volume": 44836.0}, {"date": "2016-11-17", "close": 0.118524, "volume": 34221.0}, {"date": "2016-11-18", "close": 0.118524, "volume": 47611.0}, {"date": "2016-11-21", "close": 0.1135855, "volume": 62978.0}, {"date": "2016-11-22", "close": 0.1135855, "volume": 95634.0}, {"date": "2016-11-24", "close": 0.1234625, "volume": 204677.0}, {"date": "2016-11-28", "close": 0.118524, "volume": 9989.0}, {"date": "2016-11-29", "close": 0.118524, "volume": 12453.0}, {"date": "2016-11-30", "close": 0.118524, "volume": 162190.0}, {"date": "2016-12-02", "close": 0.1234625, "volume": 21666.0}, {"date": "2016-12-05", "close": 0.1234625, "volume": 88083.0}, {"date": "2016-12-06", "close": 0.118524, "volume": 21153.0}, {"date": "2016-12-07", "close": 0.118524, "volume": 169588.0}, {"date": "2016-12-08", "close": 0.1234625, "volume": 29883.0}, {"date": "2016-12-09", "close": 0.1234625, "volume": 30434.0}, {"date": "2016-12-12", "close": 0.1234625, "volume": 3271.0}, {"date": "2016-12-13", "close": 0.118524, "volume": 49134.0}, {"date": "2016-12-15", "close": 0.118524, "volume": 33266.0}, {"date": "2016-12-16", "close": 0.118524, "volume": 237207.0}, {"date": "2016-12-19", "close": 0.108647, "volume": 362454.0}, {"date": "2016-12-21", "close": 0.118524, "volume": 75498.0}, {"date": "2016-12-22", "close": 0.118524, "volume": 36145.0}, {"date": "2016-12-28", "close": 0.108647, "volume": 97822.0}, {"date": "2016-12-30", "close": 0.108647, "volume": 6554.0}, {"date": "2017-01-03", "close": 0.118524, "volume": 1673.0}, {"date": "2017-01-05", "close": 0.138278, "volume": 704544.0}, {"date": "2017-01-06", "close": 0.138278, "volume": 101245.0}, {"date": "2017-01-09", "close": 0.128401, "volume": 25311.0}, {"date": "2017-01-10", "close": 0.128401, "volume": 303736.0}, {"date": "2017-01-12", "close": 0.128401, "volume": 1810.0}, {"date": "2017-01-16", "close": 0.1135855, "volume": 40498.0}, {"date": "2017-01-18", "close": 0.118524, "volume": 314167.0}, {"date": "2017-01-20", "close": 0.128401, "volume": 72529.0}, {"date": "2017-01-23", "close": 0.1234625, "volume": 49104.0}, {"date": "2017-01-24", "close": 0.1333395, "volume": 169281.0}, {"date": "2017-01-25", "close": 0.118524, "volume": 23286.0}, {"date": "2017-01-27", "close": 0.1135855, "volume": 25645.0}, {"date": "2017-01-31", "close": 0.108647, "volume": 190308.0}, {"date": "2017-02-01", "close": 0.1135855, "volume": 18621.0}, {"date": "2017-02-06", "close": 0.1135855, "volume": 251714.0}, {"date": "2017-02-07", "close": 0.118524, "volume": 442715.0}, {"date": "2017-02-08", "close": 0.1135855, "volume": 50623.0}, {"date": "2017-02-10", "close": 0.1037085, "volume": 585805.0}, {"date": "2017-02-14", "close": 0.1037085, "volume": 87375.0}, {"date": "2017-02-15", "close": 0.1037085, "volume": 24805.0}, {"date": "2017-02-16", "close": 0.09877, "volume": 658512.0}, {"date": "2017-02-17", "close": 0.09877, "volume": 176600.0}, {"date": "2017-02-20", "close": 0.09877, "volume": 20249.0}, {"date": "2017-02-21", "close": 0.0948192, "volume": 774527.0}, {"date": "2017-02-22", "close": 0.0918561, "volume": 84662.0}, {"date": "2017-02-23", "close": 0.088893, "volume": 995100.0}, {"date": "2017-02-24", "close": 0.088893, "volume": 797682.0}, {"date": "2017-02-27", "close": 0.088893, "volume": 175685.0}, {"date": "2017-02-28", "close": 0.0849422, "volume": 25311.0}, {"date": "2017-03-01", "close": 0.0819791, "volume": 23573.0}, {"date": "2017-03-03", "close": 0.0819791, "volume": 263238.0}, {"date": "2017-03-06", "close": 0.0819791, "volume": 28855.0}, {"date": "2017-03-07", "close": 0.0819791, "volume": 218256.0}, {"date": "2017-03-08", "close": 0.0819791, "volume": 253113.0}, {"date": "2017-03-09", "close": 0.0770406, "volume": 431209.0}, {"date": "2017-03-13", "close": 0.0809914, "volume": 237926.0}, {"date": "2017-03-14", "close": 0.0809914, "volume": 25311.0}, {"date": "2017-03-15", "close": 0.0809914, "volume": 759340.0}, {"date": "2017-03-16", "close": 0.0809914, "volume": 303736.0}, {"date": "2017-03-17", "close": 0.0809914, "volume": 80996.0}, {"date": "2017-03-20", "close": 0.0819791, "volume": 64797.0}, {"date": "2017-03-21", "close": 0.0859299, "volume": 8100.0}, {"date": "2017-03-22", "close": 0.088893, "volume": 39102.0}, {"date": "2017-03-28", "close": 0.0809914, "volume": 163005.0}, {"date": "2017-03-29", "close": 0.0780283, "volume": 197428.0}, {"date": "2017-03-30", "close": 0.0809914, "volume": 202491.0}, {"date": "2017-03-31", "close": 0.0800037, "volume": 20249.0}, {"date": "2017-04-03", "close": 0.079016, "volume": 113807.0}, {"date": "2017-04-04", "close": 0.0770406, "volume": 255348.0}, {"date": "2017-04-05", "close": 0.079016, "volume": 346259.0}, {"date": "2017-04-06", "close": 0.0869176, "volume": 9112.0}, {"date": "2017-04-07", "close": 0.0839545, "volume": 26324.0}, {"date": "2017-04-10", "close": 0.079016, "volume": 60101.0}, {"date": "2017-04-11", "close": 0.079016, "volume": 179475.0}, {"date": "2017-04-12", "close": 0.0800037, "volume": 404356.0}, {"date": "2017-04-13", "close": 0.0800037, "volume": 16705.0}, {"date": "2017-04-18", "close": 0.079016, "volume": 101245.0}, {"date": "2017-04-26", "close": 0.0770406, "volume": 8100.0}, {"date": "2017-04-27", "close": 0.0760529, "volume": 182242.0}, {"date": "2017-04-28", "close": 0.0750652, "volume": 151868.0}, {"date": "2017-05-01", "close": 0.0730898, "volume": 50623.0}, {"date": "2017-05-05", "close": 0.069139, "volume": 212615.0}, {"date": "2017-05-08", "close": 0.0800037, "volume": 15209.0}, {"date": "2017-05-11", "close": 0.0711144, "volume": 60747.0}, {"date": "2017-05-12", "close": 0.0730898, "volume": 10631.0}, {"date": "2017-05-15", "close": 0.0740775, "volume": 2603.0}, {"date": "2017-05-16", "close": 0.0730898, "volume": 95091.0}, {"date": "2017-05-24", "close": 0.0750652, "volume": 117350.0}, {"date": "2017-05-29", "close": 0.0740775, "volume": 107995.0}, {"date": "2017-06-01", "close": 0.0681513, "volume": 44479.0}, {"date": "2017-06-02", "close": 0.0671636, "volume": 105364.0}, {"date": "2017-06-05", "close": 0.069139, "volume": 50623.0}, {"date": "2017-06-13", "close": 0.0651882, "volume": 126557.0}, {"date": "2017-06-14", "close": 0.0671636, "volume": 313860.0}, {"date": "2017-06-15", "close": 0.0661759, "volume": 3315985.0}, {"date": "2017-06-19", "close": 0.0661759, "volume": 71426.0}, {"date": "2017-06-20", "close": 0.0671636, "volume": 101245.0}, {"date": "2017-06-22", "close": 0.0671636, "volume": 18757.0}, {"date": "2017-06-23", "close": 0.0661759, "volume": 104621.0}, {"date": "2017-06-26", "close": 0.0642005, "volume": 708856.0}, {"date": "2017-06-27", "close": 0.0642005, "volume": 206002.0}, {"date": "2017-06-28", "close": 0.0642005, "volume": 644933.0}, {"date": "2017-06-29", "close": 0.0671636, "volume": 111370.0}, {"date": "2017-06-30", "close": 0.0681513, "volume": 50623.0}, {"date": "2017-07-04", "close": 0.0681513, "volume": 19743.0}, {"date": "2017-07-06", "close": 0.0730898, "volume": 243433.0}, {"date": "2017-07-07", "close": 0.069139, "volume": 329047.0}, {"date": "2017-07-10", "close": 0.069139, "volume": 188315.0}, {"date": "2017-07-11", "close": 0.069139, "volume": 13345.0}, {"date": "2017-07-13", "close": 0.069139, "volume": 18224.0}, {"date": "2017-07-14", "close": 0.069139, "volume": 50623.0}, {"date": "2017-07-17", "close": 0.069139, "volume": 19053.0}, {"date": "2017-07-18", "close": 0.0750652, "volume": 46377.0}, {"date": "2017-07-20", "close": 0.0671636, "volume": 513314.0}, {"date": "2017-07-21", "close": 0.069139, "volume": 144781.0}, {"date": "2017-07-26", "close": 0.0681513, "volume": 45560.0}, {"date": "2017-07-28", "close": 0.0711144, "volume": 156930.0}, {"date": "2017-07-31", "close": 0.0711144, "volume": 64291.0}, {"date": "2017-08-01", "close": 0.0730898, "volume": 12656.0}, {"date": "2017-08-03", "close": 0.0711144, "volume": 22274.0}, {"date": "2017-08-04", "close": 0.0711144, "volume": 28349.0}, {"date": "2017-08-09", "close": 0.0711144, "volume": 131619.0}, {"date": "2017-08-10", "close": 0.0671636, "volume": 244064.0}, {"date": "2017-08-14", "close": 0.0711144, "volume": 86847.0}, {"date": "2017-08-16", "close": 0.0730898, "volume": 307056.0}, {"date": "2017-08-17", "close": 0.0730898, "volume": 288267.0}, {"date": "2017-08-22", "close": 0.0721021, "volume": 340239.0}, {"date": "2017-08-23", "close": 0.0721021, "volume": 43341.0}, {"date": "2017-08-24", "close": 0.069139, "volume": 201975.0}, {"date": "2017-08-25", "close": 0.0711144, "volume": 48624.0}, {"date": "2017-08-28", "close": 0.0711144, "volume": 62746.0}, {"date": "2017-08-30", "close": 0.0701267, "volume": 78971.0}, {"date": "2017-08-31", "close": 0.0701267, "volume": 50623.0}, {"date": "2017-09-01", "close": 0.0701267, "volume": 30374.0}, {"date": "2017-09-04", "close": 0.0711144, "volume": 26040.0}, {"date": "2017-09-05", "close": 0.0721021, "volume": 18842.0}, {"date": "2017-09-06", "close": 0.0721021, "volume": 23260.0}, {"date": "2017-09-12", "close": 0.079016, "volume": 972056.0}, {"date": "2017-09-13", "close": 0.079016, "volume": 270406.0}, {"date": "2017-09-18", "close": 0.079016, "volume": 44032.0}, {"date": "2017-09-20", "close": 0.0770406, "volume": 114747.0}, {"date": "2017-09-27", "close": 0.0750652, "volume": 50623.0}, {"date": "2017-09-28", "close": 0.0760529, "volume": 12656.0}, {"date": "2017-09-29", "close": 0.0770406, "volume": 290234.0}, {"date": "2017-10-02", "close": 0.079016, "volume": 60316.0}, {"date": "2017-10-03", "close": 0.0839545, "volume": 627721.0}, {"date": "2017-10-04", "close": 0.1135855, "volume": 2955630.0}, {"date": "2017-10-05", "close": 0.1135855, "volume": 489005.0}, {"date": "2017-10-06", "close": 0.09877, "volume": 309243.0}, {"date": "2017-10-09", "close": 0.09877, "volume": 211851.0}, {"date": "2017-10-10", "close": 0.1037085, "volume": 179518.0}, {"date": "2017-10-11", "close": 0.108647, "volume": 260871.0}, {"date": "2017-10-12", "close": 0.108647, "volume": 486240.0}, {"date": "2017-10-13", "close": 0.108647, "volume": 946153.0}, {"date": "2017-10-16", "close": 0.108647, "volume": 157138.0}, {"date": "2017-10-17", "close": 0.1037085, "volume": 193852.0}, {"date": "2017-10-18", "close": 0.09877, "volume": 281133.0}, {"date": "2017-10-19", "close": 0.1037085, "volume": 16787.0}, {"date": "2017-10-20", "close": 0.1037085, "volume": 126290.0}, {"date": "2017-10-23", "close": 0.0938315, "volume": 1349927.0}, {"date": "2017-10-24", "close": 0.0938315, "volume": 134070.0}, {"date": "2017-10-25", "close": 0.0898807, "volume": 61941.0}, {"date": "2017-10-27", "close": 0.0849422, "volume": 16629.0}, {"date": "2017-10-30", "close": 0.0849422, "volume": 160914.0}, {"date": "2017-11-01", "close": 0.0849422, "volume": 39482.0}, {"date": "2017-11-02", "close": 0.0849422, "volume": 104740.0}, {"date": "2017-11-06", "close": 0.088893, "volume": 113035.0}, {"date": "2017-11-07", "close": 0.088893, "volume": 27336.0}, {"date": "2017-11-08", "close": 0.0730898, "volume": 1729587.0}, {"date": "2017-11-09", "close": 0.0701267, "volume": 469380.0}, {"date": "2017-11-10", "close": 0.0701267, "volume": 28201.0}, {"date": "2017-11-13", "close": 0.0730898, "volume": 4694.0}, {"date": "2017-11-14", "close": 0.0701267, "volume": 71349.0}, {"date": "2017-11-15", "close": 0.0701267, "volume": 523949.0}, {"date": "2017-11-16", "close": 0.0681513, "volume": 448258.0}, {"date": "2017-11-17", "close": 0.069139, "volume": 193221.0}, {"date": "2017-11-20", "close": 0.0711144, "volume": 65809.0}, {"date": "2017-11-21", "close": 0.0711144, "volume": 41972.0}, {"date": "2017-11-22", "close": 0.0701267, "volume": 29462.0}, {"date": "2017-11-23", "close": 0.0730898, "volume": 13466.0}, {"date": "2017-11-24", "close": 0.0750652, "volume": 323985.0}, {"date": "2017-11-28", "close": 0.0711144, "volume": 303736.0}, {"date": "2017-11-29", "close": 0.0730898, "volume": 14174.0}, {"date": "2017-11-30", "close": 0.0711144, "volume": 64551.0}, {"date": "2017-12-04", "close": 0.0711144, "volume": 169.0}, {"date": "2017-12-05", "close": 0.069139, "volume": 386128.0}, {"date": "2017-12-06", "close": 0.069139, "volume": 43238.0}, {"date": "2017-12-07", "close": 0.069139, "volume": 35436.0}, {"date": "2017-12-08", "close": 0.069139, "volume": 193059.0}, {"date": "2017-12-12", "close": 0.069139, "volume": 20249.0}, {"date": "2017-12-13", "close": 0.0711144, "volume": 7644.0}, {"date": "2017-12-14", "close": 0.0681513, "volume": 60747.0}, {"date": "2017-12-15", "close": 0.0681513, "volume": 23793.0}, {"date": "2017-12-19", "close": 0.069139, "volume": 784817.0}, {"date": "2017-12-22", "close": 0.069139, "volume": 21697.0}, {"date": "2017-12-29", "close": 0.079016, "volume": 323985.0}, {"date": "2018-01-02", "close": 0.0839545, "volume": 189924.0}, {"date": "2018-01-03", "close": 0.0839545, "volume": 5062.0}, {"date": "2018-01-04", "close": 0.0800037, "volume": 12149.0}, {"date": "2018-01-05", "close": 0.0839545, "volume": 349327.0}, {"date": "2018-01-10", "close": 0.0819791, "volume": 9112.0}, {"date": "2018-01-11", "close": 0.0839545, "volume": 357.0}, {"date": "2018-01-15", "close": 0.0859299, "volume": 45560.0}, {"date": "2018-01-16", "close": 0.0938315, "volume": 337170.0}, {"date": "2018-01-17", "close": 0.0938315, "volume": 62359.0}, {"date": "2018-01-18", "close": 0.108647, "volume": 1071351.0}, {"date": "2018-01-19", "close": 0.108647, "volume": 426224.0}, {"date": "2018-01-22", "close": 0.1135855, "volume": 75090.0}, {"date": "2018-01-23", "close": 0.118524, "volume": 328769.0}, {"date": "2018-01-24", "close": 0.118524, "volume": 636874.0}, {"date": "2018-01-25", "close": 0.1333395, "volume": 525739.0}, {"date": "2018-01-29", "close": 0.1234625, "volume": 303816.0}, {"date": "2018-01-30", "close": 0.1135855, "volume": 334110.0}, {"date": "2018-01-31", "close": 0.09877, "volume": 361660.0}, {"date": "2018-02-01", "close": 0.108647, "volume": 150378.0}, {"date": "2018-02-02", "close": 0.108647, "volume": 32620.0}, {"date": "2018-02-05", "close": 0.0928438, "volume": 423926.0}, {"date": "2018-02-06", "close": 0.088893, "volume": 50329.0}, {"date": "2018-02-07", "close": 0.1135855, "volume": 168067.0}, {"date": "2018-02-09", "close": 0.0967946, "volume": 91121.0}, {"date": "2018-02-14", "close": 0.0967946, "volume": 354359.0}, {"date": "2018-02-15", "close": 0.1037085, "volume": 5845.0}, {"date": "2018-02-19", "close": 0.09877, "volume": 264730.0}, {"date": "2018-02-21", "close": 0.09877, "volume": 75539.0}, {"date": "2018-02-22", "close": 0.0958069, "volume": 32399.0}, {"date": "2018-02-23", "close": 0.0879053, "volume": 174397.0}, {"date": "2018-02-27", "close": 0.088893, "volume": 110592.0}, {"date": "2018-03-02", "close": 0.0879053, "volume": 130670.0}, {"date": "2018-03-06", "close": 0.0879053, "volume": 3037.0}, {"date": "2018-03-08", "close": 0.088893, "volume": 169932.0}, {"date": "2018-03-09", "close": 0.0879053, "volume": 67354.0}, {"date": "2018-03-12", "close": 0.0879053, "volume": 96268.0}, {"date": "2018-03-13", "close": 0.0849422, "volume": 3544.0}, {"date": "2018-03-14", "close": 0.0928438, "volume": 163554.0}, {"date": "2018-03-22", "close": 0.0849422, "volume": 192797.0}, {"date": "2018-03-23", "close": 0.0839545, "volume": 315812.0}, {"date": "2018-03-28", "close": 0.0800037, "volume": 92123.0}, {"date": "2018-03-29", "close": 0.0740775, "volume": 204101.0}, {"date": "2018-04-04", "close": 0.079016, "volume": 101245.0}, {"date": "2018-04-09", "close": 0.0809914, "volume": 50623.0}, {"date": "2018-04-11", "close": 0.088893, "volume": 16750.0}, {"date": "2018-04-12", "close": 0.0809914, "volume": 49858.0}, {"date": "2018-04-16", "close": 0.0809914, "volume": 13563.0}, {"date": "2018-04-17", "close": 0.0829668, "volume": 51872.0}, {"date": "2018-04-20", "close": 0.0829668, "volume": 198388.0}, {"date": "2018-04-23", "close": 0.0839545, "volume": 185447.0}, {"date": "2018-04-24", "close": 0.0819791, "volume": 38300.0}, {"date": "2018-04-26", "close": 0.079016, "volume": 301280.0}, {"date": "2018-05-01", "close": 0.079016, "volume": 14933.0}, {"date": "2018-05-04", "close": 0.088893, "volume": 107380.0}, {"date": "2018-05-08", "close": 0.088893, "volume": 1257079.0}, {"date": "2018-05-09", "close": 0.0859299, "volume": 243607.0}, {"date": "2018-05-10", "close": 0.0859299, "volume": 150456.0}, {"date": "2018-05-11", "close": 0.088893, "volume": 324195.0}, {"date": "2018-05-14", "close": 0.088893, "volume": 115241.0}, {"date": "2018-05-15", "close": 0.088893, "volume": 64566.0}, {"date": "2018-05-23", "close": 0.079016, "volume": 476415.0}, {"date": "2018-05-24", "close": 0.0898807, "volume": 50623.0}, {"date": "2018-05-25", "close": 0.079016, "volume": 195316.0}, {"date": "2018-05-28", "close": 0.079016, "volume": 5391.0}, {"date": "2018-05-29", "close": 0.0750652, "volume": 185533.0}, {"date": "2018-05-30", "close": 0.069139, "volume": 266914.0}, {"date": "2018-05-31", "close": 0.0711144, "volume": 102701.0}, {"date": "2018-06-01", "close": 0.0711144, "volume": 65899.0}, {"date": "2018-06-05", "close": 0.0760529, "volume": 131619.0}, {"date": "2018-06-06", "close": 0.079016, "volume": 18224.0}, {"date": "2018-06-08", "close": 0.0800037, "volume": 35436.0}, {"date": "2018-06-12", "close": 0.0750652, "volume": 202491.0}, {"date": "2018-06-13", "close": 0.0750652, "volume": 225330.0}, {"date": "2018-06-14", "close": 0.079016, "volume": 94941.0}, {"date": "2018-06-15", "close": 0.079016, "volume": 101245.0}, {"date": "2018-06-18", "close": 0.088893, "volume": 104483.0}, {"date": "2018-06-19", "close": 0.0839545, "volume": 187378.0}, {"date": "2018-06-20", "close": 0.0800037, "volume": 183970.0}, {"date": "2018-06-21", "close": 0.0839545, "volume": 1397.0}, {"date": "2018-06-26", "close": 0.0780283, "volume": 39486.0}, {"date": "2018-06-28", "close": 0.0770406, "volume": 322722.0}, {"date": "2018-07-03", "close": 0.0770406, "volume": 226314.0}, {"date": "2018-07-04", "close": 0.0750652, "volume": 35041.0}, {"date": "2018-07-05", "close": 0.0750652, "volume": 63340.0}, {"date": "2018-07-10", "close": 0.0740775, "volume": 177179.0}, {"date": "2018-07-18", "close": 0.0740775, "volume": 101119.0}, {"date": "2018-07-19", "close": 0.0740775, "volume": 253113.0}, {"date": "2018-07-20", "close": 0.0711144, "volume": 126092.0}, {"date": "2018-07-26", "close": 0.0740775, "volume": 83486.0}, {"date": "2018-07-30", "close": 0.0740775, "volume": 6602.0}, {"date": "2018-08-01", "close": 0.0740775, "volume": 115420.0}, {"date": "2018-08-02", "close": 0.069139, "volume": 94158.0}, {"date": "2018-08-03", "close": 0.0681513, "volume": 44547.0}, {"date": "2018-08-06", "close": 0.0681513, "volume": 13162.0}, {"date": "2018-08-07", "close": 0.069139, "volume": 97855.0}, {"date": "2018-08-08", "close": 0.069139, "volume": 127514.0}, {"date": "2018-08-13", "close": 0.069139, "volume": 18152.0}, {"date": "2018-08-14", "close": 0.069139, "volume": 6201.0}, {"date": "2018-08-20", "close": 0.0681513, "volume": 35262.0}, {"date": "2018-08-24", "close": 0.0681513, "volume": 1914.0}, {"date": "2018-08-28", "close": 0.0681513, "volume": 8989.0}, {"date": "2018-09-03", "close": 0.0671636, "volume": 8100.0}, {"date": "2018-09-04", "close": 0.0671636, "volume": 1476.0}, {"date": "2018-09-07", "close": 0.0671636, "volume": 18224.0}, {"date": "2018-09-10", "close": 0.0671636, "volume": 59161.0}, {"date": "2018-09-11", "close": 0.0642005, "volume": 100013.0}, {"date": "2018-09-12", "close": 0.069139, "volume": 9105.0}, {"date": "2018-09-13", "close": 0.0642005, "volume": 147740.0}, {"date": "2018-09-14", "close": 0.059262, "volume": 16553.0}, {"date": "2018-09-17", "close": 0.0582743, "volume": 95383.0}, {"date": "2018-09-18", "close": 0.0553112, "volume": 146806.0}, {"date": "2018-09-19", "close": 0.0543235, "volume": 757315.0}, {"date": "2018-09-20", "close": 0.0602497, "volume": 261551.0}, {"date": "2018-09-25", "close": 0.0553112, "volume": 64449.0}, {"date": "2018-09-28", "close": 0.0553112, "volume": 127792.0}, {"date": "2018-10-01", "close": 0.0553112, "volume": 4136.0}, {"date": "2018-10-02", "close": 0.0553112, "volume": 10125.0}, {"date": "2018-10-04", "close": 0.049385, "volume": 415181.0}, {"date": "2018-10-09", "close": 0.0513604, "volume": 98967.0}, {"date": "2018-10-12", "close": 0.0523481, "volume": 21869.0}, {"date": "2018-10-15", "close": 0.0503727, "volume": 111370.0}, {"date": "2018-10-16", "close": 0.0503727, "volume": 10125.0}, {"date": "2018-10-18", "close": 0.0513604, "volume": 55685.0}, {"date": "2018-10-19", "close": 0.0513604, "volume": 50623.0}, {"date": "2018-10-23", "close": 0.0543235, "volume": 4050.0}, {"date": "2018-10-25", "close": 0.0543235, "volume": 14174.0}, {"date": "2018-10-26", "close": 0.059262, "volume": 20249.0}, {"date": "2018-10-30", "close": 0.0543235, "volume": 180.0}, {"date": "2018-10-31", "close": 0.0503727, "volume": 50623.0}, {"date": "2018-11-08", "close": 0.049385, "volume": 237926.0}, {"date": "2018-11-09", "close": 0.049385, "volume": 11137.0}, {"date": "2018-11-15", "close": 0.0503727, "volume": 1.0}, {"date": "2018-11-19", "close": 0.0523481, "volume": 30193.0}, {"date": "2018-11-20", "close": 0.0483973, "volume": 202491.0}, {"date": "2018-11-30", "close": 0.049385, "volume": 75934.0}, {"date": "2018-12-03", "close": 0.049385, "volume": 25311.0}, {"date": "2018-12-04", "close": 0.0513604, "volume": 58611.0}, {"date": "2018-12-05", "close": 0.0483973, "volume": 12261.0}, {"date": "2018-12-06", "close": 0.0474096, "volume": 70568.0}, {"date": "2018-12-07", "close": 0.0474096, "volume": 11137.0}, {"date": "2018-12-11", "close": 0.0464219, "volume": 165.0}, {"date": "2018-12-12", "close": 0.0543235, "volume": 165.0}, {"date": "2018-12-21", "close": 0.0513604, "volume": 30374.0}, {"date": "2019-01-04", "close": 0.0582743, "volume": 202326.0}, {"date": "2019-01-08", "close": 0.0562989, "volume": 30493.0}, {"date": "2019-01-10", "close": 0.0553112, "volume": 207193.0}, {"date": "2019-01-17", "close": 0.0523481, "volume": 101507.0}, {"date": "2019-01-21", "close": 0.0543235, "volume": 21640.0}, {"date": "2019-01-24", "close": 0.0543235, "volume": 101245.0}, {"date": "2019-01-25", "close": 0.0543235, "volume": 60747.0}, {"date": "2019-01-31", "close": 0.0543235, "volume": 109162.0}, {"date": "2019-02-04", "close": 0.0533358, "volume": 56367.0}, {"date": "2019-02-05", "close": 0.0553112, "volume": 1488.0}, {"date": "2019-02-06", "close": 0.0533358, "volume": 10390.0}, {"date": "2019-02-07", "close": 0.059262, "volume": 220492.0}, {"date": "2019-02-08", "close": 0.059262, "volume": 29460.0}, {"date": "2019-02-11", "close": 0.059262, "volume": 11229.0}, {"date": "2019-02-13", "close": 0.069139, "volume": 85624.0}, {"date": "2019-02-14", "close": 0.0730898, "volume": 30496.0}, {"date": "2019-02-15", "close": 0.069139, "volume": 50623.0}, {"date": "2019-02-20", "close": 0.0572866, "volume": 320315.0}, {"date": "2019-02-21", "close": 0.059262, "volume": 86054.0}, {"date": "2019-02-22", "close": 0.0572866, "volume": 6804.0}, {"date": "2019-02-25", "close": 0.059262, "volume": 91646.0}, {"date": "2019-02-26", "close": 0.0602497, "volume": 68325.0}, {"date": "2019-02-27", "close": 0.059262, "volume": 321449.0}, {"date": "2019-02-28", "close": 0.059262, "volume": 72825.0}, {"date": "2019-03-01", "close": 0.059262, "volume": 26591.0}, {"date": "2019-03-06", "close": 0.0582743, "volume": 600698.0}, {"date": "2019-03-07", "close": 0.059262, "volume": 112960.0}, {"date": "2019-03-11", "close": 0.0582743, "volume": 134656.0}, {"date": "2019-03-12", "close": 0.059262, "volume": 50622.0}, {"date": "2019-03-14", "close": 0.059262, "volume": 168742.0}, {"date": "2019-03-20", "close": 0.0543235, "volume": 12403.0}, {"date": "2019-03-21", "close": 0.0562989, "volume": 75319.0}, {"date": "2019-03-22", "close": 0.0562989, "volume": 170295.0}, {"date": "2019-03-26", "close": 0.0543235, "volume": 257400.0}, {"date": "2019-03-27", "close": 0.0582743, "volume": 654734.0}, {"date": "2019-03-28", "close": 0.0582743, "volume": 95480.0}, {"date": "2019-03-29", "close": 0.059262, "volume": 367619.0}, {"date": "2019-04-01", "close": 0.0602497, "volume": 27363.0}, {"date": "2019-04-02", "close": 0.0642005, "volume": 539009.0}, {"date": "2019-04-03", "close": 0.0642005, "volume": 7788.0}, {"date": "2019-04-04", "close": 0.0632128, "volume": 26324.0}, {"date": "2019-04-05", "close": 0.059262, "volume": 111202.0}, {"date": "2019-04-08", "close": 0.0543235, "volume": 6027.0}, {"date": "2019-04-11", "close": 0.0582743, "volume": 45540.0}, {"date": "2019-04-17", "close": 0.0582743, "volume": 12656.0}, {"date": "2019-04-18", "close": 0.0562989, "volume": 76378.0}, {"date": "2019-04-23", "close": 0.059262, "volume": 80996.0}, {"date": "2019-04-24", "close": 0.059262, "volume": 7593.0}, {"date": "2019-04-29", "close": 0.0543235, "volume": 715405.0}, {"date": "2019-04-30", "close": 0.0513604, "volume": 214588.0}, {"date": "2019-05-02", "close": 0.0513604, "volume": 121309.0}, {"date": "2019-05-06", "close": 0.0513604, "volume": 29615.0}, {"date": "2019-05-07", "close": 0.0483973, "volume": 205026.0}, {"date": "2019-05-09", "close": 0.0503727, "volume": 101244.0}, {"date": "2019-05-10", "close": 0.0464219, "volume": 212633.0}, {"date": "2019-05-15", "close": 0.0454342, "volume": 108945.0}, {"date": "2019-05-17", "close": 0.0483973, "volume": 174845.0}, {"date": "2019-05-20", "close": 0.0483973, "volume": 17722.0}, {"date": "2019-05-22", "close": 0.0444465, "volume": 122711.0}, {"date": "2019-05-23", "close": 0.0444465, "volume": 91220.0}, {"date": "2019-05-24", "close": 0.0444465, "volume": 50623.0}, {"date": "2019-05-27", "close": 0.0424711, "volume": 95367.0}, {"date": "2019-05-28", "close": 0.0424711, "volume": 123408.0}, {"date": "2019-05-29", "close": 0.0444465, "volume": 149467.0}, {"date": "2019-05-31", "close": 0.0444465, "volume": 202491.0}, {"date": "2019-06-03", "close": 0.0464219, "volume": 5190.0}, {"date": "2019-06-04", "close": 0.0434588, "volume": 128292.0}, {"date": "2019-06-11", "close": 0.0414834, "volume": 310916.0}, {"date": "2019-06-13", "close": 0.0434588, "volume": 674188.0}, {"date": "2019-06-14", "close": 0.0474096, "volume": 194987.0}, {"date": "2019-06-17", "close": 0.0474096, "volume": 202491.0}, {"date": "2019-06-18", "close": 0.0464219, "volume": 86393.0}, {"date": "2019-06-20", "close": 0.0444465, "volume": 8100.0}, {"date": "2019-06-21", "close": 0.0474096, "volume": 236317.0}, {"date": "2019-06-24", "close": 0.0464219, "volume": 55685.0}, {"date": "2019-06-25", "close": 0.0513604, "volume": 167810.0}, {"date": "2019-06-26", "close": 0.0464219, "volume": 81903.0}, {"date": "2019-06-27", "close": 0.0464219, "volume": 35436.0}, {"date": "2019-06-28", "close": 0.0454342, "volume": 152394.0}, {"date": "2019-07-01", "close": 0.0454342, "volume": 122262.0}, {"date": "2019-07-11", "close": 0.0434588, "volume": 35515.0}, {"date": "2019-07-15", "close": 0.0434588, "volume": 101245.0}, {"date": "2019-07-16", "close": 0.039508, "volume": 123432.0}, {"date": "2019-07-18", "close": 0.039508, "volume": 26256.0}, {"date": "2019-07-19", "close": 0.0444465, "volume": 27879.0}, {"date": "2019-07-22", "close": 0.0454342, "volume": 16928.0}, {"date": "2019-07-24", "close": 0.0454342, "volume": 91499.0}, {"date": "2019-07-25", "close": 0.0454342, "volume": 13916.0}, {"date": "2019-07-26", "close": 0.0454342, "volume": 149883.0}, {"date": "2019-07-29", "close": 0.0444465, "volume": 125826.0}, {"date": "2019-07-30", "close": 0.0424711, "volume": 147761.0}, {"date": "2019-08-01", "close": 0.0414834, "volume": 163994.0}, {"date": "2019-08-02", "close": 0.0513604, "volume": 89749.0}, {"date": "2019-08-05", "close": 0.0464219, "volume": 160760.0}, {"date": "2019-08-06", "close": 0.0474096, "volume": 50623.0}, {"date": "2019-08-07", "close": 0.0444465, "volume": 78383.0}, {"date": "2019-08-08", "close": 0.0483973, "volume": 78559.0}, {"date": "2019-08-09", "close": 0.0474096, "volume": 1101.0}, {"date": "2019-08-13", "close": 0.0483973, "volume": 69872.0}, {"date": "2019-08-14", "close": 0.0483973, "volume": 10125.0}, {"date": "2019-08-16", "close": 0.0474096, "volume": 143148.0}, {"date": "2019-08-19", "close": 0.0444465, "volume": 45560.0}, {"date": "2019-08-20", "close": 0.0483973, "volume": 12149.0}, {"date": "2019-08-22", "close": 0.0454342, "volume": 40984.0}, {"date": "2019-08-26", "close": 0.0464219, "volume": 320593.0}, {"date": "2019-08-28", "close": 0.049385, "volume": 58722.0}, {"date": "2019-08-29", "close": 0.0513604, "volume": 101245.0}, {"date": "2019-09-02", "close": 0.049385, "volume": 194636.0}, {"date": "2019-09-04", "close": 0.0474096, "volume": 111370.0}, {"date": "2019-09-05", "close": 0.049385, "volume": 58040.0}, {"date": "2019-09-06", "close": 0.049385, "volume": 8935.0}, {"date": "2019-09-09", "close": 0.0474096, "volume": 70310.0}, {"date": "2019-09-10", "close": 0.0474096, "volume": 38529.0}, {"date": "2019-09-11", "close": 0.0474096, "volume": 17156.0}, {"date": "2019-09-16", "close": 0.0474096, "volume": 10125.0}, {"date": "2019-09-17", "close": 0.0464219, "volume": 234464.0}, {"date": "2019-09-19", "close": 0.0464219, "volume": 11137.0}, {"date": "2019-09-20", "close": 0.0464219, "volume": 39471.0}, {"date": "2019-09-23", "close": 0.0464219, "volume": 33088.0}, {"date": "2019-09-24", "close": 0.0454342, "volume": 17535.0}, {"date": "2019-09-25", "close": 0.0483973, "volume": 101245.0}, {"date": "2019-09-27", "close": 0.0474096, "volume": 193846.0}, {"date": "2019-09-30", "close": 0.0434588, "volume": 102752.0}, {"date": "2019-10-02", "close": 0.049385, "volume": 120946.0}, {"date": "2019-10-03", "close": 0.0454342, "volume": 555535.0}, {"date": "2019-10-04", "close": 0.0503727, "volume": 5062.0}, {"date": "2019-10-07", "close": 0.0503727, "volume": 212902.0}, {"date": "2019-10-08", "close": 0.0533358, "volume": 1164584.0}, {"date": "2019-10-09", "close": 0.0533358, "volume": 32064.0}, {"date": "2019-10-10", "close": 0.0543235, "volume": 118575.0}, {"date": "2019-10-11", "close": 0.0543235, "volume": 9203.0}, {"date": "2019-10-14", "close": 0.049385, "volume": 2429975.0}, {"date": "2019-10-15", "close": 0.0474096, "volume": 88083.0}, {"date": "2019-10-16", "close": 0.0474096, "volume": 757703.0}, {"date": "2019-10-17", "close": 0.0513604, "volume": 191535.0}, {"date": "2019-10-18", "close": 0.0513604, "volume": 202491.0}, {"date": "2019-10-21", "close": 0.0474096, "volume": 297468.0}, {"date": "2019-10-24", "close": 0.0464219, "volume": 96723.0}, {"date": "2019-10-25", "close": 0.0513604, "volume": 549895.0}, {"date": "2019-10-28", "close": 0.0533358, "volume": 4050.0}, {"date": "2019-10-29", "close": 0.0513604, "volume": 36797.0}, {"date": "2019-10-30", "close": 0.0513604, "volume": 21262.0}, {"date": "2019-10-31", "close": 0.0513604, "volume": 40498.0}, {"date": "2019-11-01", "close": 0.0523481, "volume": 6682.0}, {"date": "2019-11-04", "close": 0.0503727, "volume": 101245.0}, {"date": "2019-11-05", "close": 0.0483973, "volume": 274891.0}, {"date": "2019-11-06", "close": 0.0474096, "volume": 20261.0}, {"date": "2019-11-08", "close": 0.049385, "volume": 19454.0}, {"date": "2019-11-11", "close": 0.0474096, "volume": 69049.0}, {"date": "2019-11-12", "close": 0.0474096, "volume": 65498.0}, {"date": "2019-11-15", "close": 0.0483973, "volume": 179303.0}, {"date": "2019-11-18", "close": 0.0444465, "volume": 59167.0}, {"date": "2019-11-19", "close": 0.0434588, "volume": 87824.0}, {"date": "2019-11-21", "close": 0.0434588, "volume": 21409.0}, {"date": "2019-11-25", "close": 0.0434588, "volume": 51435.0}, {"date": "2019-11-26", "close": 0.0434588, "volume": 93706.0}, {"date": "2019-11-27", "close": 0.0434588, "volume": 182528.0}, {"date": "2019-11-28", "close": 0.0444465, "volume": 55685.0}, {"date": "2019-11-29", "close": 0.0444465, "volume": 70608.0}, {"date": "2019-12-02", "close": 0.0434588, "volume": 80996.0}, {"date": "2019-12-04", "close": 0.0424711, "volume": 34204.0}, {"date": "2019-12-09", "close": 0.0444465, "volume": 101245.0}, {"date": "2019-12-10", "close": 0.0464219, "volume": 306566.0}, {"date": "2019-12-16", "close": 0.0454342, "volume": 109731.0}, {"date": "2019-12-20", "close": 0.0454342, "volume": 25169.0}, {"date": "2019-12-23", "close": 0.0444465, "volume": 362186.0}, {"date": "2019-12-24", "close": 0.0474096, "volume": 79471.0}, {"date": "2019-12-27", "close": 0.0444465, "volume": 2700.0}, {"date": "2020-01-03", "close": 0.0454342, "volume": 39842.0}, {"date": "2020-01-07", "close": 0.0483973, "volume": 101245.0}, {"date": "2020-01-10", "close": 0.0454342, "volume": 344932.0}, {"date": "2020-01-20", "close": 0.0454342, "volume": 222740.0}, {"date": "2020-01-21", "close": 0.0454342, "volume": 30374.0}, {"date": "2020-01-23", "close": 0.0444465, "volume": 627718.0}, {"date": "2020-01-24", "close": 0.0444465, "volume": 146644.0}, {"date": "2020-01-28", "close": 0.0414834, "volume": 201130.0}, {"date": "2020-01-30", "close": 0.0414834, "volume": 31925.0}, {"date": "2020-02-06", "close": 0.0414834, "volume": 53458.0}, {"date": "2020-02-12", "close": 0.0434588, "volume": 24462.0}, {"date": "2020-02-17", "close": 0.0424711, "volume": 39864.0}, {"date": "2020-02-19", "close": 0.0434588, "volume": 10125.0}, {"date": "2020-02-20", "close": 0.0414834, "volume": 202491.0}, {"date": "2020-02-21", "close": 0.0404957, "volume": 40498.0}, {"date": "2020-02-24", "close": 0.0444465, "volume": 202491.0}, {"date": "2020-02-27", "close": 0.0424711, "volume": 61739.0}, {"date": "2020-02-28", "close": 0.039508, "volume": 176055.0}, {"date": "2020-03-02", "close": 0.039508, "volume": 291109.0}, {"date": "2020-03-06", "close": 0.0414834, "volume": 117445.0}, {"date": "2020-03-10", "close": 0.0414834, "volume": 50623.0}, {"date": "2020-03-11", "close": 0.0385203, "volume": 293050.0}, {"date": "2020-03-12", "close": 0.0385203, "volume": 134542.0}, {"date": "2020-03-16", "close": 0.0385203, "volume": 98322.0}, {"date": "2020-03-17", "close": 0.0414834, "volume": 202491.0}, {"date": "2020-03-18", "close": 0.0414834, "volume": 266434.0}, {"date": "2020-03-19", "close": 0.039508, "volume": 70601.0}, {"date": "2020-03-23", "close": 0.039508, "volume": 151868.0}, {"date": "2020-03-27", "close": 0.039508, "volume": 60747.0}, {"date": "2020-03-30", "close": 0.039508, "volume": 137896.0}, {"date": "2020-04-08", "close": 0.0454342, "volume": 54470.0}, {"date": "2020-04-09", "close": 0.039508, "volume": 20249.0}, {"date": "2020-04-17", "close": 0.0444465, "volume": 253113.0}, {"date": "2020-04-21", "close": 0.0414834, "volume": 20249.0}, {"date": "2020-04-22", "close": 0.0414834, "volume": 50623.0}, {"date": "2020-04-23", "close": 0.0414834, "volume": 43535.0}, {"date": "2020-04-28", "close": 0.0414834, "volume": 55463.0}, {"date": "2020-04-29", "close": 0.039508, "volume": 101245.0}, {"date": "2020-05-07", "close": 0.039508, "volume": 139719.0}, {"date": "2020-05-11", "close": 0.039508, "volume": 34180.0}, {"date": "2020-05-12", "close": 0.0444465, "volume": 2025.0}, {"date": "2020-05-13", "close": 0.0454342, "volume": 37562.0}, {"date": "2020-05-18", "close": 0.0483973, "volume": 74506.0}, {"date": "2020-05-19", "close": 0.0523481, "volume": 150722.0}, {"date": "2020-05-21", "close": 0.0483973, "volume": 227802.0}, {"date": "2020-05-22", "close": 0.0503727, "volume": 128147.0}, {"date": "2020-05-25", "close": 0.0513604, "volume": 34363.0}, {"date": "2020-05-27", "close": 0.049385, "volume": 140214.0}, {"date": "2020-05-29", "close": 0.0474096, "volume": 101245.0}, {"date": "2020-06-01", "close": 0.049385, "volume": 360012.0}, {"date": "2020-06-09", "close": 0.049385, "volume": 10125.0}, {"date": "2020-06-10", "close": 0.049385, "volume": 2025.0}, {"date": "2020-06-11", "close": 0.049385, "volume": 50623.0}, {"date": "2020-06-12", "close": 0.0474096, "volume": 245989.0}, {"date": "2020-06-16", "close": 0.0474096, "volume": 20249.0}, {"date": "2020-06-25", "close": 0.049385, "volume": 520153.0}, {"date": "2020-06-26", "close": 0.0513604, "volume": 2921879.0}, {"date": "2020-06-29", "close": 0.0513604, "volume": 879226.0}, {"date": "2020-06-30", "close": 0.0523481, "volume": 200134.0}, {"date": "2020-07-01", "close": 0.0582743, "volume": 1133433.0}, {"date": "2020-07-02", "close": 0.059262, "volume": 291985.0}, {"date": "2020-07-03", "close": 0.0671636, "volume": 3128245.0}, {"date": "2020-07-06", "close": 0.0750652, "volume": 6389327.0}, {"date": "2020-07-07", "close": 0.0730898, "volume": 2412065.0}, {"date": "2020-07-08", "close": 0.079016, "volume": 2704188.0}, {"date": "2020-07-09", "close": 0.0750652, "volume": 1936522.0}, {"date": "2020-07-10", "close": 0.0770406, "volume": 3180792.0}, {"date": "2020-07-13", "close": 0.0711144, "volume": 1648126.0}, {"date": "2020-07-14", "close": 0.0661759, "volume": 1325809.0}, {"date": "2020-07-15", "close": 0.0661759, "volume": 709736.0}, {"date": "2020-07-16", "close": 0.0661759, "volume": 1370291.0}, {"date": "2020-07-17", "close": 0.0642005, "volume": 164230.0}, {"date": "2020-07-20", "close": 0.069139, "volume": 1072919.0}, {"date": "2020-07-21", "close": 0.0671636, "volume": 680662.0}, {"date": "2020-07-22", "close": 0.0671636, "volume": 246712.0}, {"date": "2020-07-23", "close": 0.0671636, "volume": 504020.0}, {"date": "2020-07-24", "close": 0.069139, "volume": 910225.0}, {"date": "2020-07-27", "close": 0.0721021, "volume": 1213237.0}, {"date": "2020-07-28", "close": 0.0770406, "volume": 1412790.0}, {"date": "2020-07-29", "close": 0.0701267, "volume": 1395326.0}, {"date": "2020-07-30", "close": 0.0701267, "volume": 623833.0}, {"date": "2020-07-31", "close": 0.069139, "volume": 1370847.0}, {"date": "2020-08-03", "close": 0.0701267, "volume": 267498.0}, {"date": "2020-08-04", "close": 0.0711144, "volume": 940347.0}, {"date": "2020-08-05", "close": 0.0750652, "volume": 1320522.0}, {"date": "2020-08-06", "close": 0.0740775, "volume": 478772.0}, {"date": "2020-08-07", "close": 0.0721021, "volume": 1325174.0}, {"date": "2020-08-10", "close": 0.0711144, "volume": 1956934.0}, {"date": "2020-08-11", "close": 0.0711144, "volume": 631387.0}, {"date": "2020-08-12", "close": 0.0671636, "volume": 797172.0}, {"date": "2020-08-13", "close": 0.0681513, "volume": 1483487.0}, {"date": "2020-08-14", "close": 0.069139, "volume": 482291.0}, {"date": "2020-08-17", "close": 0.069139, "volume": 221930.0}, {"date": "2020-08-18", "close": 0.0701267, "volume": 665608.0}, {"date": "2020-08-19", "close": 0.069139, "volume": 148481.0}, {"date": "2020-08-20", "close": 0.0701267, "volume": 1175409.0}, {"date": "2020-08-21", "close": 0.0701267, "volume": 431843.0}, {"date": "2020-08-24", "close": 0.0711144, "volume": 596920.0}, {"date": "2020-08-25", "close": 0.0760529, "volume": 1244509.0}, {"date": "2020-08-26", "close": 0.0730898, "volume": 1061281.0}, {"date": "2020-08-27", "close": 0.0859299, "volume": 4026993.0}, {"date": "2020-08-28", "close": 0.079016, "volume": 8405670.0}, {"date": "2020-08-31", "close": 0.0740775, "volume": 2089901.0}, {"date": "2020-09-01", "close": 0.0760529, "volume": 804049.0}, {"date": "2020-09-02", "close": 0.0730898, "volume": 1663654.0}, {"date": "2020-09-03", "close": 0.0740775, "volume": 648558.0}, {"date": "2020-09-04", "close": 0.0701267, "volume": 1540816.0}, {"date": "2020-09-07", "close": 0.0740775, "volume": 2000432.0}, {"date": "2020-09-08", "close": 0.0730898, "volume": 1255412.0}, {"date": "2020-09-09", "close": 0.069139, "volume": 1178559.0}, {"date": "2020-09-10", "close": 0.0740775, "volume": 524351.0}, {"date": "2020-09-11", "close": 0.0701267, "volume": 485561.0}, {"date": "2020-09-14", "close": 0.0721021, "volume": 865760.0}, {"date": "2020-09-15", "close": 0.0780283, "volume": 3065067.0}, {"date": "2020-09-16", "close": 0.0760529, "volume": 773228.0}, {"date": "2020-09-17", "close": 0.0750652, "volume": 1496460.0}, {"date": "2020-09-18", "close": 0.0760529, "volume": 406899.0}, {"date": "2020-09-21", "close": 0.0800037, "volume": 1960750.0}, {"date": "2020-09-22", "close": 0.0760529, "volume": 992158.0}, {"date": "2020-09-23", "close": 0.0780283, "volume": 1044338.0}, {"date": "2020-09-24", "close": 0.0760529, "volume": 964730.0}, {"date": "2020-09-25", "close": 0.0809914, "volume": 1255259.0}, {"date": "2020-09-28", "close": 0.0908684, "volume": 3221039.0}, {"date": "2020-09-29", "close": 0.0938315, "volume": 3921344.0}, {"date": "2020-09-30", "close": 0.0908684, "volume": 1577643.0}, {"date": "2020-10-01", "close": 0.0898807, "volume": 1089016.0}, {"date": "2020-10-02", "close": 0.0849422, "volume": 1291136.0}, {"date": "2020-10-05", "close": 0.0938315, "volume": 3802570.0}, {"date": "2020-10-06", "close": 0.09877, "volume": 5001345.0}, {"date": "2020-10-07", "close": 0.1234625, "volume": 4991056.0}, {"date": "2020-10-08", "close": 0.1135855, "volume": 4627133.0}, {"date": "2020-10-09", "close": 0.128401, "volume": 2564619.0}, {"date": "2020-10-12", "close": 0.1432165, "volume": 4366725.0}, {"date": "2020-10-13", "close": 0.1333395, "volume": 4514781.0}, {"date": "2020-10-14", "close": 0.138278, "volume": 3386710.0}, {"date": "2020-10-15", "close": 0.1432165, "volume": 905593.0}, {"date": "2020-10-16", "close": 0.1432165, "volume": 892845.0}, {"date": "2020-10-19", "close": 0.158032, "volume": 5243849.0}, {"date": "2020-10-20", "close": 0.148155, "volume": 1985023.0}, {"date": "2020-10-21", "close": 0.177786, "volume": 3304232.0}, {"date": "2020-10-22", "close": 0.1530935, "volume": 2419479.0}, {"date": "2020-10-23", "close": 0.1432165, "volume": 2502169.0}, {"date": "2020-10-26", "close": 0.1333395, "volume": 2363410.0}, {"date": "2020-10-27", "close": 0.1333395, "volume": 3217287.0}, {"date": "2020-10-28", "close": 0.138278, "volume": 1311571.0}, {"date": "2020-10-29", "close": 0.128401, "volume": 933952.0}, {"date": "2020-10-30", "close": 0.128401, "volume": 1679113.0}, {"date": "2020-11-02", "close": 0.118524, "volume": 2953938.0}, {"date": "2020-11-03", "close": 0.118524, "volume": 1070133.0}, {"date": "2020-11-04", "close": 0.1234625, "volume": 1451855.0}, {"date": "2020-11-05", "close": 0.1629705, "volume": 5381627.0}, {"date": "2020-11-06", "close": 0.1926015, "volume": 8265422.0}, {"date": "2020-11-09", "close": 0.1827245, "volume": 6463949.0}, {"date": "2020-11-10", "close": 0.177786, "volume": 2205857.0}, {"date": "2020-11-11", "close": 0.1629705, "volume": 2243033.0}, {"date": "2020-11-12", "close": 0.167909, "volume": 1435897.0}, {"date": "2020-11-17", "close": 0.1629705, "volume": 1493486.0}, {"date": "2020-11-18", "close": 0.158032, "volume": 1266863.0}, {"date": "2020-11-19", "close": 0.158032, "volume": 513910.0}, {"date": "2020-11-20", "close": 0.158032, "volume": 598477.0}, {"date": "2020-11-23", "close": 0.148155, "volume": 9488612.0}, {"date": "2020-11-24", "close": 0.1333395, "volume": 4864533.0}, {"date": "2020-11-25", "close": 0.1234625, "volume": 4994608.0}, {"date": "2020-11-26", "close": 0.1432165, "volume": 2579102.0}, {"date": "2020-11-27", "close": 0.1333395, "volume": 1260960.0}, {"date": "2020-11-30", "close": 0.128401, "volume": 1981174.0}, {"date": "2020-12-01", "close": 0.128401, "volume": 672509.0}, {"date": "2020-12-02", "close": 0.138278, "volume": 1557608.0}, {"date": "2020-12-03", "close": 0.128401, "volume": 617801.0}, {"date": "2020-12-04", "close": 0.1333395, "volume": 918210.0}, {"date": "2020-12-07", "close": 0.138278, "volume": 11361090.0}, {"date": "2020-12-08", "close": 0.128401, "volume": 2968953.0}, {"date": "2020-12-09", "close": 0.1333395, "volume": 676270.0}, {"date": "2020-12-10", "close": 0.138278, "volume": 1532793.0}, {"date": "2020-12-11", "close": 0.1333395, "volume": 824907.0}, {"date": "2020-12-14", "close": 0.128401, "volume": 682310.0}, {"date": "2020-12-15", "close": 0.1234625, "volume": 1517977.0}, {"date": "2020-12-16", "close": 0.128401, "volume": 962221.0}, {"date": "2020-12-17", "close": 0.1234625, "volume": 718894.0}, {"date": "2020-12-18", "close": 0.128401, "volume": 553508.0}, {"date": "2020-12-21", "close": 0.1234625, "volume": 780191.0}, {"date": "2020-12-22", "close": 0.1234625, "volume": 819677.0}, {"date": "2020-12-23", "close": 0.128401, "volume": 478778.0}, {"date": "2020-12-24", "close": 0.1234625, "volume": 678994.0}, {"date": "2020-12-29", "close": 0.118524, "volume": 488358.0}, {"date": "2020-12-30", "close": 0.118524, "volume": 813664.0}, {"date": "2020-12-31", "close": 0.128401, "volume": 307729.0}, {"date": "2021-01-04", "close": 0.1333395, "volume": 580679.0}, {"date": "2021-01-05", "close": 0.138278, "volume": 342925.0}, {"date": "2021-01-06", "close": 0.128401, "volume": 579963.0}, {"date": "2021-01-07", "close": 0.1234625, "volume": 539268.0}, {"date": "2021-01-08", "close": 0.1333395, "volume": 544257.0}, {"date": "2021-01-11", "close": 0.128401, "volume": 630081.0}, {"date": "2021-01-12", "close": 0.128401, "volume": 223490.0}, {"date": "2021-01-13", "close": 0.128401, "volume": 247679.0}, {"date": "2021-01-14", "close": 0.128401, "volume": 492250.0}, {"date": "2021-01-15", "close": 0.128401, "volume": 56385.0}, {"date": "2021-01-18", "close": 0.1135855, "volume": 2757148.0}, {"date": "2021-01-19", "close": 0.118524, "volume": 716068.0}, {"date": "2021-01-20", "close": 0.118524, "volume": 624967.0}, {"date": "2021-01-21", "close": 0.1234625, "volume": 544377.0}, {"date": "2021-01-22", "close": 0.1333395, "volume": 982820.0}, {"date": "2021-01-25", "close": 0.1234625, "volume": 1006386.0}, {"date": "2021-01-27", "close": 0.1234625, "volume": 1248315.0}, {"date": "2021-01-28", "close": 0.1135855, "volume": 2555221.0}, {"date": "2021-01-29", "close": 0.1135855, "volume": 167802.0}, {"date": "2021-02-01", "close": 0.108647, "volume": 331379.0}, {"date": "2021-02-02", "close": 0.1155609, "volume": 51189.0}, {"date": "2021-02-03", "close": 0.1135855, "volume": 202025.0}, {"date": "2021-02-04", "close": 0.1135855, "volume": 373047.0}, {"date": "2021-02-05", "close": 0.09877, "volume": 1541908.0}, {"date": "2021-02-08", "close": 0.108647, "volume": 1304088.0}, {"date": "2021-02-09", "close": 0.1135855, "volume": 500742.0}, {"date": "2021-02-10", "close": 0.1135855, "volume": 562286.0}, {"date": "2021-02-11", "close": 0.1037085, "volume": 888702.0}, {"date": "2021-02-12", "close": 0.108647, "volume": 318763.0}, {"date": "2021-02-15", "close": 0.108647, "volume": 148015.0}, {"date": "2021-02-16", "close": 0.09877, "volume": 5991048.0}, {"date": "2021-02-17", "close": 0.0879053, "volume": 3147470.0}, {"date": "2021-02-18", "close": 0.0938315, "volume": 1222778.0}, {"date": "2021-02-19", "close": 0.0879053, "volume": 1131008.0}, {"date": "2021-02-22", "close": 0.0918561, "volume": 296596.0}, {"date": "2021-02-23", "close": 0.0898807, "volume": 189068.0}, {"date": "2021-02-24", "close": 0.0898807, "volume": 441599.0}, {"date": "2021-02-25", "close": 0.1037085, "volume": 2223025.0}, {"date": "2021-02-26", "close": 0.1037085, "volume": 721726.0}, {"date": "2021-03-01", "close": 0.09877, "volume": 690251.0}, {"date": "2021-03-02", "close": 0.0938315, "volume": 309409.0}, {"date": "2021-03-03", "close": 0.0938315, "volume": 167558.0}, {"date": "2021-03-04", "close": 0.0928438, "volume": 436160.0}, {"date": "2021-03-05", "close": 0.0928438, "volume": 752879.0}, {"date": "2021-03-08", "close": 0.0918561, "volume": 133298.0}, {"date": "2021-03-09", "close": 0.0938315, "volume": 297151.0}, {"date": "2021-03-10", "close": 0.0948192, "volume": 243245.0}, {"date": "2021-03-11", "close": 0.0967946, "volume": 562163.0}, {"date": "2021-03-12", "close": 0.0977823, "volume": 150840.0}, {"date": "2021-03-15", "close": 0.0967946, "volume": 40213.0}, {"date": "2021-03-16", "close": 0.0938315, "volume": 462013.0}, {"date": "2021-03-17", "close": 0.0938315, "volume": 163157.0}, {"date": "2021-03-18", "close": 0.0977823, "volume": 1440769.0}, {"date": "2021-03-19", "close": 0.0948192, "volume": 333250.0}, {"date": "2021-03-22", "close": 0.0928438, "volume": 322447.0}, {"date": "2021-03-23", "close": 0.0958069, "volume": 1151488.0}, {"date": "2021-03-24", "close": 0.0938315, "volume": 177313.0}, {"date": "2021-03-25", "close": 0.0908684, "volume": 851308.0}, {"date": "2021-03-26", "close": 0.0938315, "volume": 248940.0}, {"date": "2021-03-29", "close": 0.0918561, "volume": 145112.0}, {"date": "2021-03-30", "close": 0.0908684, "volume": 472544.0}, {"date": "2021-03-31", "close": 0.0898807, "volume": 307898.0}, {"date": "2021-04-01", "close": 0.0898807, "volume": 95007.0}, {"date": "2021-04-06", "close": 0.0938315, "volume": 535135.0}, {"date": "2021-04-07", "close": 0.0928438, "volume": 388507.0}, {"date": "2021-04-08", "close": 0.0898807, "volume": 471077.0}, {"date": "2021-04-09", "close": 0.0918561, "volume": 377236.0}, {"date": "2021-04-12", "close": 0.0898807, "volume": 1274364.0}, {"date": "2021-04-13", "close": 0.0879053, "volume": 639056.0}, {"date": "2021-04-14", "close": 0.088893, "volume": 380886.0}, {"date": "2021-04-15", "close": 0.0898807, "volume": 301377.0}, {"date": "2021-04-16", "close": 0.0898807, "volume": 150749.0}, {"date": "2021-04-19", "close": 0.088893, "volume": 565659.0}, {"date": "2021-04-20", "close": 0.0879053, "volume": 724155.0}, {"date": "2021-04-21", "close": 0.0879053, "volume": 573941.0}, {"date": "2021-04-22", "close": 0.0859299, "volume": 572029.0}, {"date": "2021-04-23", "close": 0.088893, "volume": 1705297.0}, {"date": "2021-04-26", "close": 0.088893, "volume": 338071.0}, {"date": "2021-04-27", "close": 0.0869176, "volume": 282150.0}, {"date": "2021-04-28", "close": 0.0879053, "volume": 1133672.0}, {"date": "2021-04-29", "close": 0.0898807, "volume": 2473779.0}, {"date": "2021-04-30", "close": 0.0908684, "volume": 3012388.0}, {"date": "2021-05-03", "close": 0.088893, "volume": 497853.0}, {"date": "2021-05-04", "close": 0.0908684, "volume": 728552.0}, {"date": "2021-05-05", "close": 0.088893, "volume": 787754.0}, {"date": "2021-05-06", "close": 0.0849422, "volume": 939633.0}, {"date": "2021-05-07", "close": 0.0879053, "volume": 1181812.0}, {"date": "2021-05-10", "close": 0.09877, "volume": 1593591.0}, {"date": "2021-05-11", "close": 0.0918561, "volume": 1372206.0}, {"date": "2021-05-12", "close": 0.0908684, "volume": 968100.0}, {"date": "2021-05-13", "close": 0.088893, "volume": 714360.0}, {"date": "2021-05-14", "close": 0.0869176, "volume": 300546.0}, {"date": "2021-05-17", "close": 0.0839545, "volume": 788110.0}, {"date": "2021-05-18", "close": 0.0938315, "volume": 1100947.0}, {"date": "2021-05-19", "close": 0.0918561, "volume": 378652.0}, {"date": "2021-05-20", "close": 0.0948192, "volume": 299706.0}, {"date": "2021-05-21", "close": 0.0908684, "volume": 291743.0}, {"date": "2021-05-24", "close": 0.088893, "volume": 166698.0}, {"date": "2021-05-25", "close": 0.0879053, "volume": 143483.0}, {"date": "2021-05-26", "close": 0.0879053, "volume": 446755.0}, {"date": "2021-05-27", "close": 0.0879053, "volume": 1820026.0}, {"date": "2021-05-28", "close": 0.0839545, "volume": 664951.0}, {"date": "2021-05-31", "close": 0.079016, "volume": 1713065.0}, {"date": "2021-06-01", "close": 0.079016, "volume": 664955.0}, {"date": "2021-06-02", "close": 0.0809914, "volume": 729719.0}, {"date": "2021-06-03", "close": 0.088893, "volume": 2077190.0}, {"date": "2021-06-04", "close": 0.0859299, "volume": 1284373.0}, {"date": "2021-06-07", "close": 0.088893, "volume": 333257.0}, {"date": "2021-06-08", "close": 0.0849422, "volume": 772193.0}, {"date": "2021-06-09", "close": 0.0849422, "volume": 991245.0}, {"date": "2021-06-10", "close": 0.0839545, "volume": 398130.0}, {"date": "2021-06-11", "close": 0.0829668, "volume": 795889.0}, {"date": "2021-06-15", "close": 0.0819791, "volume": 1665761.0}, {"date": "2021-06-16", "close": 0.079016, "volume": 1419043.0}, {"date": "2021-06-17", "close": 0.0760529, "volume": 955743.0}, {"date": "2021-06-18", "close": 0.0711144, "volume": 2623188.0}, {"date": "2021-06-21", "close": 0.0730898, "volume": 357981.0}, {"date": "2021-06-22", "close": 0.069139, "volume": 1251010.0}, {"date": "2021-06-23", "close": 0.0721021, "volume": 668036.0}, {"date": "2021-06-24", "close": 0.0711144, "volume": 293489.0}, {"date": "2021-06-25", "close": 0.0711144, "volume": 340071.0}, {"date": "2021-06-28", "close": 0.069139, "volume": 895989.0}, {"date": "2021-06-29", "close": 0.0681513, "volume": 1496385.0}, {"date": "2021-06-30", "close": 0.0701267, "volume": 1504269.0}, {"date": "2021-07-01", "close": 0.0701267, "volume": 172267.0}, {"date": "2021-07-02", "close": 0.0701267, "volume": 182463.0}, {"date": "2021-07-05", "close": 0.0770406, "volume": 694911.0}, {"date": "2021-07-06", "close": 0.0819791, "volume": 593740.0}, {"date": "2021-07-07", "close": 0.079016, "volume": 52213.0}, {"date": "2021-07-08", "close": 0.0809914, "volume": 249509.0}, {"date": "2021-07-09", "close": 0.079016, "volume": 191244.0}, {"date": "2021-07-12", "close": 0.0800037, "volume": 274894.0}, {"date": "2021-07-13", "close": 0.0829668, "volume": 600340.0}, {"date": "2021-07-14", "close": 0.0839545, "volume": 289013.0}, {"date": "2021-07-15", "close": 0.0967946, "volume": 3038329.0}, {"date": "2021-07-16", "close": 0.1037085, "volume": 2060218.0}, {"date": "2021-07-19", "close": 0.0958069, "volume": 1108360.0}, {"date": "2021-07-20", "close": 0.0938315, "volume": 628194.0}, {"date": "2021-07-21", "close": 0.088893, "volume": 556195.0}, {"date": "2021-07-22", "close": 0.0918561, "volume": 235618.0}, {"date": "2021-07-23", "close": 0.0928438, "volume": 933693.0}, {"date": "2021-07-26", "close": 0.0918561, "volume": 482439.0}, {"date": "2021-07-27", "close": 0.0869176, "volume": 843564.0}, {"date": "2021-07-28", "close": 0.088893, "volume": 247181.0}, {"date": "2021-07-29", "close": 0.088893, "volume": 221985.0}, {"date": "2021-07-30", "close": 0.0879053, "volume": 621154.0}, {"date": "2021-08-02", "close": 0.0879053, "volume": 178181.0}, {"date": "2021-08-03", "close": 0.0849422, "volume": 258831.0}, {"date": "2021-08-04", "close": 0.0849422, "volume": 279696.0}, {"date": "2021-08-05", "close": 0.079016, "volume": 1396701.0}, {"date": "2021-08-06", "close": 0.0800037, "volume": 608764.0}, {"date": "2021-08-09", "close": 0.0809914, "volume": 150856.0}, {"date": "2021-08-10", "close": 0.0800037, "volume": 202205.0}, {"date": "2021-08-11", "close": 0.0800037, "volume": 462088.0}, {"date": "2021-08-12", "close": 0.079016, "volume": 135188.0}, {"date": "2021-08-13", "close": 0.0869176, "volume": 458888.0}, {"date": "2021-08-16", "close": 0.118524, "volume": 12586457.0}, {"date": "2021-08-17", "close": 0.1234625, "volume": 5200101.0}, {"date": "2021-08-18", "close": 0.1234625, "volume": 3003016.0}, {"date": "2021-08-19", "close": 0.118524, "volume": 2553412.0}, {"date": "2021-08-20", "close": 0.108647, "volume": 1704403.0}, {"date": "2021-08-23", "close": 0.138278, "volume": 4743713.0}, {"date": "2021-08-24", "close": 0.1333395, "volume": 1049454.0}, {"date": "2021-08-25", "close": 0.1333395, "volume": 1865382.0}, {"date": "2021-08-26", "close": 0.1234625, "volume": 1004236.0}, {"date": "2021-08-27", "close": 0.148155, "volume": 5311959.0}, {"date": "2021-08-30", "close": 0.148155, "volume": 2773506.0}, {"date": "2021-08-31", "close": 0.1432165, "volume": 2624177.0}, {"date": "2021-09-01", "close": 0.148155, "volume": 1298981.0}, {"date": "2021-09-02", "close": 0.148155, "volume": 507765.0}, {"date": "2021-09-03", "close": 0.148155, "volume": 1383681.0}, {"date": "2021-09-06", "close": 0.148155, "volume": 882379.0}, {"date": "2021-09-07", "close": 0.148155, "volume": 778595.0}, {"date": "2021-09-08", "close": 0.2419865, "volume": 25046422.0}, {"date": "2021-09-09", "close": 0.2222325, "volume": 8961119.0}, {"date": "2021-09-10", "close": 0.29631, "volume": 14176319.0}, {"date": "2021-09-13", "close": 0.2913715, "volume": 5728713.0}, {"date": "2021-09-14", "close": 0.365449, "volume": 9569673.0}, {"date": "2021-09-15", "close": 0.3308795, "volume": 7943403.0}, {"date": "2021-09-16", "close": 0.345695, "volume": 1813914.0}, {"date": "2021-09-17", "close": 0.335818, "volume": 1149747.0}, {"date": "2021-09-20", "close": 0.3012485, "volume": 2807951.0}, {"date": "2021-09-21", "close": 0.3111255, "volume": 2183229.0}, {"date": "2021-09-22", "close": 0.306187, "volume": 486206.0}, {"date": "2021-09-23", "close": 0.345695, "volume": 1426264.0}, {"date": "2021-09-24", "close": 0.3308795, "volume": 1328576.0}, {"date": "2021-09-27", "close": 0.3210025, "volume": 1261089.0}, {"date": "2021-09-28", "close": 0.3308795, "volume": 484036.0}, {"date": "2021-09-29", "close": 0.3210025, "volume": 659061.0}, {"date": "2021-09-30", "close": 0.316064, "volume": 660526.0}, {"date": "2021-10-01", "close": 0.39508, "volume": 7079272.0}, {"date": "2021-10-04", "close": 0.3605105, "volume": 1804436.0}, {"date": "2021-10-05", "close": 0.365449, "volume": 1051415.0}, {"date": "2021-10-06", "close": 0.355572, "volume": 1908714.0}, {"date": "2021-10-07", "close": 0.375326, "volume": 747079.0}, {"date": "2021-10-08", "close": 0.4296495, "volume": 3500979.0}, {"date": "2021-10-11", "close": 0.4197725, "volume": 5541119.0}, {"date": "2021-10-12", "close": 0.424711, "volume": 2184001.0}, {"date": "2021-10-13", "close": 0.4098955, "volume": 1354234.0}, {"date": "2021-10-14", "close": 0.444465, "volume": 2707981.0}, {"date": "2021-10-15", "close": 0.464219, "volume": 1719505.0}, {"date": "2021-10-18", "close": 0.454342, "volume": 1637245.0}, {"date": "2021-10-19", "close": 0.4592805, "volume": 999689.0}, {"date": "2021-10-20", "close": 0.4494035, "volume": 887225.0}, {"date": "2021-10-21", "close": 0.4395265, "volume": 1867503.0}, {"date": "2021-10-22", "close": 0.444465, "volume": 709150.0}, {"date": "2021-10-25", "close": 0.444465, "volume": 461790.0}, {"date": "2021-10-26", "close": 0.444465, "volume": 1554635.0}, {"date": "2021-10-27", "close": 0.444465, "volume": 400502.0}, {"date": "2021-10-28", "close": 0.4197725, "volume": 1327145.0}, {"date": "2021-10-29", "close": 0.39508, "volume": 2066915.0}, {"date": "2021-11-01", "close": 0.3703875, "volume": 3674895.0}, {"date": "2021-11-02", "close": 0.39508, "volume": 736325.0}, {"date": "2021-11-03", "close": 0.39508, "volume": 972081.0}, {"date": "2021-11-04", "close": 0.385203, "volume": 1363129.0}, {"date": "2021-11-05", "close": 0.454342, "volume": 3965933.0}, {"date": "2021-11-08", "close": 0.454342, "volume": 4951506.0}, {"date": "2021-11-09", "close": 0.5284195, "volume": 4673113.0}, {"date": "2021-11-10", "close": 0.49385, "volume": 1574260.0}, {"date": "2021-11-15", "close": 0.572866, "volume": 7355185.0}, {"date": "2021-11-16", "close": 0.533358, "volume": 3098735.0}, {"date": "2021-11-17", "close": 0.5086655, "volume": 884455.0}, {"date": "2021-11-18", "close": 0.5778045, "volume": 4176477.0}, {"date": "2021-11-19", "close": 0.5481735, "volume": 1397388.0}, {"date": "2021-11-22", "close": 0.5284195, "volume": 1481868.0}, {"date": "2021-11-23", "close": 0.4987885, "volume": 3155904.0}, {"date": "2021-11-24", "close": 0.4987885, "volume": 2129101.0}, {"date": "2021-11-25", "close": 0.4889115, "volume": 2494932.0}, {"date": "2021-11-26", "close": 0.483973, "volume": 2542240.0}, {"date": "2021-11-29", "close": 0.4987885, "volume": 1912377.0}, {"date": "2021-11-30", "close": 0.5086655, "volume": 2001873.0}, {"date": "2021-12-01", "close": 0.4889115, "volume": 1414121.0}, {"date": "2021-12-02", "close": 0.4987885, "volume": 1720383.0}, {"date": "2021-12-03", "close": 0.523481, "volume": 1211479.0}, {"date": "2021-12-06", "close": 0.4790345, "volume": 1605341.0}, {"date": "2021-12-07", "close": 0.49385, "volume": 539280.0}, {"date": "2021-12-08", "close": 0.543235, "volume": 2704768.0}, {"date": "2021-12-09", "close": 0.5876815, "volume": 3998942.0}, {"date": "2021-12-10", "close": 0.543235, "volume": 1856457.0}, {"date": "2021-12-13", "close": 0.582743, "volume": 1225714.0}, {"date": "2021-12-14", "close": 0.572866, "volume": 4275979.0}, {"date": "2021-12-15", "close": 0.562989, "volume": 2179292.0}, {"date": "2021-12-16", "close": 0.5580505, "volume": 1441296.0}, {"date": "2021-12-17", "close": 0.5284195, "volume": 2666830.0}, {"date": "2021-12-20", "close": 0.503727, "volume": 2122484.0}, {"date": "2021-12-21", "close": 0.3506335, "volume": 24923030.0}, {"date": "2021-12-22", "close": 0.3802645, "volume": 7155003.0}, {"date": "2021-12-23", "close": 0.404957, "volume": 2709574.0}, {"date": "2021-12-24", "close": 0.454342, "volume": 3136467.0}, {"date": "2021-12-29", "close": 0.4197725, "volume": 2060672.0}, {"date": "2021-12-30", "close": 0.434588, "volume": 603240.0}, {"date": "2021-12-31", "close": 0.4395265, "volume": 287784.0}, {"date": "2022-01-04", "close": 0.4395265, "volume": 866033.0}, {"date": "2022-01-05", "close": 0.434588, "volume": 431618.0}, {"date": "2022-01-06", "close": 0.414834, "volume": 895282.0}, {"date": "2022-01-07", "close": 0.404957, "volume": 1117619.0}, {"date": "2022-01-10", "close": 0.4197725, "volume": 467980.0}, {"date": "2022-01-11", "close": 0.4098955, "volume": 290129.0}, {"date": "2022-01-12", "close": 0.4098955, "volume": 979049.0}, {"date": "2022-01-13", "close": 0.4197725, "volume": 863761.0}, {"date": "2022-01-14", "close": 0.4197725, "volume": 1000365.0}, {"date": "2022-01-17", "close": 0.4395265, "volume": 886200.0}, {"date": "2022-01-18", "close": 0.434588, "volume": 1921445.0}, {"date": "2022-01-19", "close": 0.404957, "volume": 1854358.0}, {"date": "2022-01-20", "close": 0.4098955, "volume": 1110460.0}, {"date": "2022-01-21", "close": 0.385203, "volume": 3251061.0}, {"date": "2022-01-24", "close": 0.3605105, "volume": 1408567.0}, {"date": "2022-01-25", "close": 0.325941, "volume": 4246176.0}, {"date": "2022-01-27", "close": 0.3210025, "volume": 1365666.0}, {"date": "2022-01-28", "close": 0.355572, "volume": 1444778.0}, {"date": "2022-01-31", "close": 0.335818, "volume": 707121.0}, {"date": "2022-02-01", "close": 0.3506335, "volume": 734181.0}, {"date": "2022-02-02", "close": 0.3605105, "volume": 410768.0}, {"date": "2022-02-03", "close": 0.345695, "volume": 607858.0}, {"date": "2022-02-04", "close": 0.3308795, "volume": 1124438.0}, {"date": "2022-02-07", "close": 0.325941, "volume": 2142507.0}, {"date": "2022-02-08", "close": 0.3506335, "volume": 718003.0}, {"date": "2022-02-09", "close": 0.365449, "volume": 582382.0}, {"date": "2022-02-10", "close": 0.3901415, "volume": 1809737.0}, {"date": "2022-02-11", "close": 0.385203, "volume": 387666.0}, {"date": "2022-02-14", "close": 0.3703875, "volume": 763230.0}, {"date": "2022-02-15", "close": 0.3506335, "volume": 429395.0}, {"date": "2022-02-16", "close": 0.365449, "volume": 234988.0}, {"date": "2022-02-17", "close": 0.345695, "volume": 443336.0}, {"date": "2022-02-18", "close": 0.345695, "volume": 1407465.0}, {"date": "2022-02-21", "close": 0.325941, "volume": 1927749.0}, {"date": "2022-02-22", "close": 0.325941, "volume": 2179930.0}, {"date": "2022-02-23", "close": 0.325941, "volume": 829378.0}, {"date": "2022-02-24", "close": 0.316064, "volume": 1418178.0}, {"date": "2022-02-25", "close": 0.3407565, "volume": 1705318.0}, {"date": "2022-02-28", "close": 0.306187, "volume": 451322.0}, {"date": "2022-03-01", "close": 0.335818, "volume": 1025376.0}, {"date": "2022-03-02", "close": 0.3308795, "volume": 658979.0}, {"date": "2022-03-03", "close": 0.355572, "volume": 2773299.0}, {"date": "2022-03-04", "close": 0.365449, "volume": 933332.0}, {"date": "2022-03-07", "close": 0.365449, "volume": 764679.0}, {"date": "2022-03-08", "close": 0.345695, "volume": 445106.0}, {"date": "2022-03-09", "close": 0.3703875, "volume": 432251.0}, {"date": "2022-03-10", "close": 0.385203, "volume": 761605.0}, {"date": "2022-03-11", "close": 0.385203, "volume": 388744.0}, {"date": "2022-03-14", "close": 0.3703875, "volume": 200043.0}, {"date": "2022-03-15", "close": 0.414834, "volume": 1982908.0}, {"date": "2022-03-16", "close": 0.4098955, "volume": 1008226.0}, {"date": "2022-03-17", "close": 0.404957, "volume": 397632.0}, {"date": "2022-03-18", "close": 0.39508, "volume": 529111.0}, {"date": "2022-03-21", "close": 0.4000185, "volume": 502541.0}, {"date": "2022-03-22", "close": 0.454342, "volume": 3205008.0}, {"date": "2022-03-23", "close": 0.434588, "volume": 822435.0}, {"date": "2022-03-24", "close": 0.4395265, "volume": 798030.0}, {"date": "2022-03-25", "close": 0.464219, "volume": 950165.0}, {"date": "2022-03-28", "close": 0.4395265, "volume": 1057365.0}, {"date": "2022-03-29", "close": 0.4691575, "volume": 1095347.0}, {"date": "2022-03-30", "close": 0.4494035, "volume": 1322899.0}, {"date": "2022-03-31", "close": 0.4296495, "volume": 1813139.0}, {"date": "2022-04-01", "close": 0.464219, "volume": 1686525.0}, {"date": "2022-04-04", "close": 0.474096, "volume": 569998.0}, {"date": "2022-04-05", "close": 0.444465, "volume": 587425.0}, {"date": "2022-04-06", "close": 0.4494035, "volume": 562811.0}, {"date": "2022-04-07", "close": 0.4296495, "volume": 521521.0}, {"date": "2022-04-08", "close": 0.4296495, "volume": 280223.0}, {"date": "2022-04-11", "close": 0.355572, "volume": 12823121.0}, {"date": "2022-04-12", "close": 0.335818, "volume": 5399498.0}, {"date": "2022-04-13", "close": 0.335818, "volume": 1846989.0}, {"date": "2022-04-14", "close": 0.345695, "volume": 2077411.0}, {"date": "2022-04-19", "close": 0.3407565, "volume": 841006.0}, {"date": "2022-04-20", "close": 0.335818, "volume": 1119886.0}, {"date": "2022-04-21", "close": 0.345695, "volume": 2119012.0}, {"date": "2022-04-22", "close": 0.325941, "volume": 2158811.0}, {"date": "2022-04-26", "close": 0.316064, "volume": 1071525.0}, {"date": "2022-04-27", "close": 0.316064, "volume": 1217526.0}, {"date": "2022-04-28", "close": 0.3012485, "volume": 768930.0}, {"date": "2022-04-29", "close": 0.3111255, "volume": 569747.0}, {"date": "2022-05-02", "close": 0.3012485, "volume": 185062.0}, {"date": "2022-05-03", "close": 0.29631, "volume": 832263.0}, {"date": "2022-05-04", "close": 0.276556, "volume": 2482830.0}, {"date": "2022-05-05", "close": 0.2913715, "volume": 1248378.0}, {"date": "2022-05-06", "close": 0.286433, "volume": 976523.0}, {"date": "2022-05-09", "close": 0.306187, "volume": 1407096.0}, {"date": "2022-05-10", "close": 0.2814945, "volume": 1295839.0}, {"date": "2022-05-11", "close": 0.276556, "volume": 503505.0}, {"date": "2022-05-12", "close": 0.3012485, "volume": 1094346.0}, {"date": "2022-05-13", "close": 0.306187, "volume": 619018.0}, {"date": "2022-05-16", "close": 0.325941, "volume": 1066571.0}, {"date": "2022-05-17", "close": 0.316064, "volume": 684108.0}, {"date": "2022-05-18", "close": 0.306187, "volume": 608795.0}, {"date": "2022-05-19", "close": 0.3111255, "volume": 611852.0}, {"date": "2022-05-20", "close": 0.3111255, "volume": 226363.0}, {"date": "2022-05-23", "close": 0.306187, "volume": 135521.0}, {"date": "2022-05-24", "close": 0.306187, "volume": 803617.0}, {"date": "2022-05-25", "close": 0.2814945, "volume": 2155426.0}, {"date": "2022-05-26", "close": 0.266679, "volume": 1250360.0}, {"date": "2022-05-27", "close": 0.2814945, "volume": 264419.0}, {"date": "2022-05-30", "close": 0.2617405, "volume": 657105.0}, {"date": "2022-05-31", "close": 0.2617405, "volume": 945181.0}, {"date": "2022-06-01", "close": 0.256802, "volume": 401112.0}, {"date": "2022-06-02", "close": 0.256802, "volume": 457230.0}, {"date": "2022-06-03", "close": 0.256802, "volume": 633850.0}, {"date": "2022-06-06", "close": 0.246925, "volume": 984052.0}, {"date": "2022-06-07", "close": 0.246925, "volume": 605621.0}, {"date": "2022-06-08", "close": 0.2419865, "volume": 546595.0}, {"date": "2022-06-09", "close": 0.2419865, "volume": 157575.0}, {"date": "2022-06-10", "close": 0.2321095, "volume": 870893.0}, {"date": "2022-06-14", "close": 0.2024785, "volume": 1462594.0}, {"date": "2022-06-15", "close": 0.187663, "volume": 661158.0}, {"date": "2022-06-16", "close": 0.2419865, "volume": 1343513.0}, {"date": "2022-06-17", "close": 0.227171, "volume": 639557.0}, {"date": "2022-06-20", "close": 0.2123555, "volume": 512670.0}, {"date": "2022-06-21", "close": 0.207417, "volume": 327761.0}, {"date": "2022-06-22", "close": 0.187663, "volume": 1007538.0}, {"date": "2022-06-23", "close": 0.19754, "volume": 796986.0}, {"date": "2022-06-24", "close": 0.1926015, "volume": 276149.0}, {"date": "2022-06-27", "close": 0.207417, "volume": 723279.0}, {"date": "2022-06-28", "close": 0.1827245, "volume": 746850.0}, {"date": "2022-06-29", "close": 0.177786, "volume": 727920.0}, {"date": "2022-06-30", "close": 0.1728475, "volume": 1091947.0}, {"date": "2022-07-01", "close": 0.207417, "volume": 703084.0}, {"date": "2022-07-04", "close": 0.2123555, "volume": 221099.0}, {"date": "2022-07-05", "close": 0.19754, "volume": 445136.0}, {"date": "2022-07-06", "close": 0.19754, "volume": 243243.0}, {"date": "2022-07-07", "close": 0.1827245, "volume": 254172.0}, {"date": "2022-07-08", "close": 0.19754, "volume": 374604.0}, {"date": "2022-07-11", "close": 0.19754, "volume": 144681.0}, {"date": "2022-07-12", "close": 0.19754, "volume": 25886.0}, {"date": "2022-07-13", "close": 0.2123555, "volume": 96721.0}, {"date": "2022-07-14", "close": 0.207417, "volume": 85890.0}, {"date": "2022-07-15", "close": 0.207417, "volume": 49610.0}, {"date": "2022-07-18", "close": 0.207417, "volume": 64922.0}, {"date": "2022-07-19", "close": 0.2419865, "volume": 190832.0}, {"date": "2022-07-20", "close": 0.227171, "volume": 197986.0}, {"date": "2022-07-21", "close": 0.217294, "volume": 315527.0}, {"date": "2022-07-22", "close": 0.227171, "volume": 202762.0}, {"date": "2022-07-25", "close": 0.2222325, "volume": 246275.0}, {"date": "2022-07-26", "close": 0.207417, "volume": 537074.0}, {"date": "2022-07-27", "close": 0.217294, "volume": 41511.0}, {"date": "2022-07-28", "close": 0.2617405, "volume": 1669601.0}, {"date": "2022-07-29", "close": 0.2518635, "volume": 631438.0}, {"date": "2022-08-01", "close": 0.2222325, "volume": 632191.0}, {"date": "2022-08-02", "close": 0.2321095, "volume": 10125.0}, {"date": "2022-08-03", "close": 0.2321095, "volume": 108136.0}, {"date": "2022-08-04", "close": 0.227171, "volume": 75637.0}, {"date": "2022-08-05", "close": 0.2222325, "volume": 199943.0}, {"date": "2022-08-08", "close": 0.2419865, "volume": 303362.0}, {"date": "2022-08-09", "close": 0.237048, "volume": 194582.0}, {"date": "2022-08-10", "close": 0.2321095, "volume": 213438.0}, {"date": "2022-08-11", "close": 0.2419865, "volume": 376477.0}, {"date": "2022-08-12", "close": 0.246925, "volume": 230365.0}, {"date": "2022-08-15", "close": 0.246925, "volume": 126109.0}, {"date": "2022-08-16", "close": 0.2419865, "volume": 412274.0}, {"date": "2022-08-17", "close": 0.237048, "volume": 239671.0}, {"date": "2022-08-18", "close": 0.227171, "volume": 143878.0}, {"date": "2022-08-19", "close": 0.2321095, "volume": 118503.0}, {"date": "2022-08-22", "close": 0.2321095, "volume": 77406.0}, {"date": "2022-08-23", "close": 0.227171, "volume": 79249.0}, {"date": "2022-08-24", "close": 0.217294, "volume": 463009.0}, {"date": "2022-08-25", "close": 0.2518635, "volume": 568141.0}, {"date": "2022-08-26", "close": 0.246925, "volume": 185572.0}, {"date": "2022-08-29", "close": 0.237048, "volume": 360035.0}, {"date": "2022-08-30", "close": 0.227171, "volume": 816902.0}, {"date": "2022-08-31", "close": 0.227171, "volume": 33461.0}, {"date": "2022-09-01", "close": 0.227171, "volume": 97598.0}, {"date": "2022-09-02", "close": 0.227171, "volume": 328754.0}, {"date": "2022-09-05", "close": 0.227171, "volume": 35132.0}, {"date": "2022-09-06", "close": 0.227171, "volume": 94567.0}, {"date": "2022-09-07", "close": 0.2024785, "volume": 796660.0}, {"date": "2022-09-08", "close": 0.217294, "volume": 219475.0}, {"date": "2022-09-09", "close": 0.207417, "volume": 603981.0}, {"date": "2022-09-12", "close": 0.187663, "volume": 999110.0}, {"date": "2022-09-13", "close": 0.19754, "volume": 208713.0}, {"date": "2022-09-14", "close": 0.187663, "volume": 608218.0}, {"date": "2022-09-15", "close": 0.2123555, "volume": 240917.0}, {"date": "2022-09-20", "close": 0.19754, "volume": 444117.0}, {"date": "2022-09-21", "close": 0.2024785, "volume": 251649.0}, {"date": "2022-09-23", "close": 0.19754, "volume": 457293.0}, {"date": "2022-09-26", "close": 0.1827245, "volume": 261242.0}, {"date": "2022-09-27", "close": 0.177786, "volume": 467051.0}, {"date": "2022-09-28", "close": 0.1728475, "volume": 259085.0}, {"date": "2022-09-29", "close": 0.207417, "volume": 527841.0}, {"date": "2022-09-30", "close": 0.2024785, "volume": 162321.0}, {"date": "2022-10-03", "close": 0.187663, "volume": 192649.0}, {"date": "2022-10-04", "close": 0.1926015, "volume": 259836.0}, {"date": "2022-10-05", "close": 0.1926015, "volume": 396466.0}, {"date": "2022-10-06", "close": 0.187663, "volume": 116809.0}, {"date": "2022-10-07", "close": 0.187663, "volume": 260611.0}, {"date": "2022-10-10", "close": 0.187663, "volume": 11973.0}, {"date": "2022-10-11", "close": 0.187663, "volume": 319935.0}, {"date": "2022-10-12", "close": 0.177786, "volume": 351380.0}, {"date": "2022-10-13", "close": 0.187663, "volume": 336829.0}, {"date": "2022-10-14", "close": 0.1827245, "volume": 115228.0}, {"date": "2022-10-17", "close": 0.1728475, "volume": 198316.0}, {"date": "2022-10-18", "close": 0.167909, "volume": 87510.0}, {"date": "2022-10-19", "close": 0.167909, "volume": 17718.0}, {"date": "2022-10-20", "close": 0.177786, "volume": 39409.0}, {"date": "2022-10-21", "close": 0.167909, "volume": 183135.0}, {"date": "2022-10-24", "close": 0.167909, "volume": 178234.0}, {"date": "2022-10-25", "close": 0.1629705, "volume": 244032.0}, {"date": "2022-10-26", "close": 0.158032, "volume": 192748.0}, {"date": "2022-10-27", "close": 0.1629705, "volume": 239886.0}, {"date": "2022-10-28", "close": 0.158032, "volume": 387631.0}, {"date": "2022-10-31", "close": 0.167909, "volume": 109360.0}, {"date": "2022-11-01", "close": 0.167909, "volume": 122540.0}, {"date": "2022-11-02", "close": 0.167909, "volume": 56813.0}, {"date": "2022-11-03", "close": 0.1629705, "volume": 78553.0}, {"date": "2022-11-04", "close": 0.158032, "volume": 248112.0}, {"date": "2022-11-07", "close": 0.167909, "volume": 418785.0}, {"date": "2022-11-08", "close": 0.158032, "volume": 100807.0}, {"date": "2022-11-09", "close": 0.177786, "volume": 1046333.0}, {"date": "2022-11-10", "close": 0.177786, "volume": 146248.0}, {"date": "2022-11-11", "close": 0.187663, "volume": 776087.0}, {"date": "2022-11-14", "close": 0.187663, "volume": 532156.0}, {"date": "2022-11-15", "close": 0.177786, "volume": 100748.0}, {"date": "2022-11-16", "close": 0.187663, "volume": 194160.0}, {"date": "2022-11-17", "close": 0.187663, "volume": 79747.0}, {"date": "2022-11-18", "close": 0.1827245, "volume": 155055.0}, {"date": "2022-11-21", "close": 0.177786, "volume": 88750.0}, {"date": "2022-11-22", "close": 0.177786, "volume": 10125.0}, {"date": "2022-11-23", "close": 0.187663, "volume": 168000.0}, {"date": "2022-11-24", "close": 0.187663, "volume": 214882.0}, {"date": "2022-11-25", "close": 0.187663, "volume": 60143.0}, {"date": "2022-11-28", "close": 0.1827245, "volume": 764788.0}, {"date": "2022-11-29", "close": 0.177786, "volume": 541251.0}, {"date": "2022-11-30", "close": 0.177786, "volume": 178250.0}, {"date": "2022-12-01", "close": 0.177786, "volume": 408309.0}, {"date": "2022-12-02", "close": 0.1728475, "volume": 619533.0}, {"date": "2022-12-05", "close": 0.177786, "volume": 268201.0}, {"date": "2022-12-06", "close": 0.1629705, "volume": 315582.0}, {"date": "2022-12-07", "close": 0.187663, "volume": 347771.0}, {"date": "2022-12-08", "close": 0.177786, "volume": 617999.0}, {"date": "2022-12-09", "close": 0.187663, "volume": 116383.0}, {"date": "2022-12-12", "close": 0.187663, "volume": 55338.0}, {"date": "2022-12-13", "close": 0.177786, "volume": 250271.0}, {"date": "2022-12-14", "close": 0.1728475, "volume": 31648.0}, {"date": "2022-12-15", "close": 0.1728475, "volume": 92027.0}, {"date": "2022-12-16", "close": 0.1728475, "volume": 123132.0}, {"date": "2022-12-19", "close": 0.177786, "volume": 119018.0}, {"date": "2022-12-20", "close": 0.177786, "volume": 39937.0}, {"date": "2022-12-21", "close": 0.187663, "volume": 282141.0}, {"date": "2022-12-22", "close": 0.2024785, "volume": 305403.0}, {"date": "2022-12-23", "close": 0.19754, "volume": 50384.0}, {"date": "2022-12-28", "close": 0.187663, "volume": 111847.0}, {"date": "2022-12-29", "close": 0.1926015, "volume": 61674.0}, {"date": "2022-12-30", "close": 0.19754, "volume": 11137.0}, {"date": "2023-01-03", "close": 0.187663, "volume": 155941.0}, {"date": "2023-01-04", "close": 0.20000925, "volume": 155192.0}, {"date": "2023-01-05", "close": 0.2024785, "volume": 318532.0}, {"date": "2023-01-06", "close": 0.217294, "volume": 729894.0}, {"date": "2023-01-09", "close": 0.2222325, "volume": 363351.0}, {"date": "2023-01-10", "close": 0.227171, "volume": 93236.0}, {"date": "2023-01-11", "close": 0.217294, "volume": 337923.0}, {"date": "2023-01-12", "close": 0.2123555, "volume": 296490.0}, {"date": "2023-01-13", "close": 0.227171, "volume": 273591.0}, {"date": "2023-01-16", "close": 0.237048, "volume": 1008032.0}, {"date": "2023-01-17", "close": 0.227171, "volume": 210470.0}, {"date": "2023-01-18", "close": 0.217294, "volume": 359929.0}, {"date": "2023-01-19", "close": 0.217294, "volume": 354157.0}, {"date": "2023-01-20", "close": 0.2123555, "volume": 197349.0}, {"date": "2023-01-23", "close": 0.2123555, "volume": 1072003.0}, {"date": "2023-01-24", "close": 0.2123555, "volume": 330955.0}, {"date": "2023-01-25", "close": 0.2123555, "volume": 79199.0}, {"date": "2023-01-27", "close": 0.207417, "volume": 180475.0}, {"date": "2023-01-30", "close": 0.2123555, "volume": 1455001.0}, {"date": "2023-01-31", "close": 0.2123555, "volume": 361149.0}, {"date": "2023-02-01", "close": 0.217294, "volume": 94582.0}, {"date": "2023-02-02", "close": 0.2222325, "volume": 720056.0}, {"date": "2023-02-03", "close": 0.207417, "volume": 62127.0}, {"date": "2023-02-06", "close": 0.2024785, "volume": 473729.0}, {"date": "2023-02-07", "close": 0.1926015, "volume": 141668.0}, {"date": "2023-02-08", "close": 0.2024785, "volume": 235665.0}, {"date": "2023-02-09", "close": 0.19754, "volume": 95829.0}, {"date": "2023-02-10", "close": 0.1926015, "volume": 108688.0}, {"date": "2023-02-13", "close": 0.1926015, "volume": 168436.0}, {"date": "2023-02-14", "close": 0.1926015, "volume": 52819.0}, {"date": "2023-02-15", "close": 0.1926015, "volume": 15223.0}, {"date": "2023-02-16", "close": 0.1926015, "volume": 469983.0}, {"date": "2023-02-17", "close": 0.177786, "volume": 219083.0}, {"date": "2023-02-20", "close": 0.1728475, "volume": 403021.0}, {"date": "2023-02-21", "close": 0.1728475, "volume": 29074.0}, {"date": "2023-02-22", "close": 0.1728475, "volume": 45479.0}, {"date": "2023-02-23", "close": 0.177786, "volume": 33095.0}, {"date": "2023-02-24", "close": 0.1728475, "volume": 332039.0}, {"date": "2023-02-27", "close": 0.158032, "volume": 247819.0}, {"date": "2023-02-28", "close": 0.1629705, "volume": 118484.0}, {"date": "2023-03-01", "close": 0.1629705, "volume": 31416.0}, {"date": "2023-03-02", "close": 0.1728475, "volume": 100239.0}, {"date": "2023-03-03", "close": 0.1728475, "volume": 102052.0}, {"date": "2023-03-06", "close": 0.1728475, "volume": 82598.0}, {"date": "2023-03-07", "close": 0.1728475, "volume": 80996.0}, {"date": "2023-03-08", "close": 0.167909, "volume": 21548.0}, {"date": "2023-03-09", "close": 0.167909, "volume": 282827.0}, {"date": "2023-03-10", "close": 0.167909, "volume": 197188.0}, {"date": "2023-03-13", "close": 0.177786, "volume": 119848.0}, {"date": "2023-03-14", "close": 0.167909, "volume": 56761.0}, {"date": "2023-03-15", "close": 0.167909, "volume": 57886.0}, {"date": "2023-03-16", "close": 0.1728475, "volume": 297546.0}, {"date": "2023-03-17", "close": 0.1629705, "volume": 257570.0}, {"date": "2023-03-20", "close": 0.1629705, "volume": 105553.0}, {"date": "2023-03-21", "close": 0.158032, "volume": 2559789.0}, {"date": "2023-03-22", "close": 0.158032, "volume": 178973.0}, {"date": "2023-03-23", "close": 0.1629705, "volume": 188319.0}, {"date": "2023-03-24", "close": 0.1629705, "volume": 135642.0}, {"date": "2023-03-27", "close": 0.1530935, "volume": 23256.0}, {"date": "2023-03-28", "close": 0.158032, "volume": 201440.0}, {"date": "2023-03-29", "close": 0.167909, "volume": 268643.0}, {"date": "2023-03-30", "close": 0.1629705, "volume": 133084.0}, {"date": "2023-03-31", "close": 0.158032, "volume": 550980.0}, {"date": "2023-04-03", "close": 0.1530935, "volume": 413332.0}, {"date": "2023-04-04", "close": 0.15556275, "volume": 523450.0}, {"date": "2023-04-05", "close": 0.1629705, "volume": 365361.0}, {"date": "2023-04-06", "close": 0.1629705, "volume": 213468.0}, {"date": "2023-04-11", "close": 0.16543975, "volume": 211963.0}, {"date": "2023-04-12", "close": 0.1530935, "volume": 856778.0}, {"date": "2023-04-13", "close": 0.1530935, "volume": 945070.0}, {"date": "2023-04-14", "close": 0.1629705, "volume": 405192.0}, {"date": "2023-04-17", "close": 0.167909, "volume": 317199.0}, {"date": "2023-04-18", "close": 0.1728475, "volume": 187983.0}, {"date": "2023-04-19", "close": 0.1728475, "volume": 479953.0}, {"date": "2023-04-20", "close": 0.167909, "volume": 469852.0}, {"date": "2023-04-21", "close": 0.167909, "volume": 99499.0}, {"date": "2023-04-24", "close": 0.167909, "volume": 91627.0}, {"date": "2023-04-26", "close": 0.1333395, "volume": 15297192.0}, {"date": "2023-04-27", "close": 0.108647, "volume": 7391532.0}, {"date": "2023-04-28", "close": 0.09877, "volume": 5156160.0}, {"date": "2023-05-01", "close": 0.0879053, "volume": 7785115.0}, {"date": "2023-05-02", "close": 0.0879053, "volume": 3548788.0}, {"date": "2023-05-03", "close": 0.0849422, "volume": 2621935.0}, {"date": "2023-05-04", "close": 0.0859299, "volume": 1008374.0}, {"date": "2023-05-05", "close": 0.088893, "volume": 1866728.0}, {"date": "2023-05-08", "close": 0.0928438, "volume": 899607.0}, {"date": "2023-05-09", "close": 0.0908684, "volume": 224227.0}, {"date": "2023-05-10", "close": 0.09877, "volume": 2598729.0}, {"date": "2023-05-11", "close": 0.0958069, "volume": 284782.0}, {"date": "2023-05-12", "close": 0.0918561, "volume": 305061.0}, {"date": "2023-05-15", "close": 0.0967946, "volume": 507646.0}, {"date": "2023-05-16", "close": 0.0928438, "volume": 504494.0}, {"date": "2023-05-17", "close": 0.0879053, "volume": 1283574.0}, {"date": "2023-05-18", "close": 0.0829668, "volume": 790804.0}, {"date": "2023-05-19", "close": 0.0829668, "volume": 140917.0}, {"date": "2023-05-22", "close": 0.0809914, "volume": 215052.0}, {"date": "2023-05-23", "close": 0.0829668, "volume": 213080.0}, {"date": "2023-05-24", "close": 0.0800037, "volume": 263072.0}, {"date": "2023-05-25", "close": 0.079016, "volume": 552119.0}, {"date": "2023-05-26", "close": 0.079016, "volume": 300205.0}, {"date": "2023-05-29", "close": 0.0770406, "volume": 594890.0}, {"date": "2023-05-30", "close": 0.0750652, "volume": 329359.0}, {"date": "2023-05-31", "close": 0.0711144, "volume": 915020.0}, {"date": "2023-06-01", "close": 0.069139, "volume": 470648.0}, {"date": "2023-06-02", "close": 0.0740775, "volume": 481597.0}, {"date": "2023-06-05", "close": 0.0711144, "volume": 1094165.0}, {"date": "2023-06-06", "close": 0.0701267, "volume": 79625.0}, {"date": "2023-06-07", "close": 0.0701267, "volume": 743929.0}, {"date": "2023-06-08", "close": 0.0661759, "volume": 1050474.0}, {"date": "2023-06-09", "close": 0.0661759, "volume": 766439.0}, {"date": "2023-06-13", "close": 0.0671636, "volume": 961238.0}, {"date": "2023-06-14", "close": 0.0661759, "volume": 170933.0}, {"date": "2023-06-15", "close": 0.0632128, "volume": 1265532.0}, {"date": "2023-06-16", "close": 0.0602497, "volume": 1285712.0}, {"date": "2023-06-19", "close": 0.0612374, "volume": 1776724.0}, {"date": "2023-06-20", "close": 0.059262, "volume": 558885.0}, {"date": "2023-06-21", "close": 0.059262, "volume": 496215.0}, {"date": "2023-06-22", "close": 0.0582743, "volume": 720964.0}, {"date": "2023-06-23", "close": 0.0562989, "volume": 705992.0}, {"date": "2023-06-26", "close": 0.0553112, "volume": 1354747.0}, {"date": "2023-06-27", "close": 0.0523481, "volume": 2969842.0}, {"date": "2023-06-28", "close": 0.0513604, "volume": 2194896.0}, {"date": "2023-06-29", "close": 0.0562989, "volume": 3442971.0}, {"date": "2023-06-30", "close": 0.0612374, "volume": 968036.0}, {"date": "2023-07-03", "close": 0.0721021, "volume": 1171820.0}, {"date": "2023-07-04", "close": 0.0701267, "volume": 542422.0}, {"date": "2023-07-05", "close": 0.0661759, "volume": 656411.0}, {"date": "2023-07-06", "close": 0.0701267, "volume": 566825.0}, {"date": "2023-07-10", "close": 0.0602497, "volume": 571080.0}, {"date": "2023-07-11", "close": 0.0612374, "volume": 803994.0}, {"date": "2023-07-12", "close": 0.0602497, "volume": 1002123.0}, {"date": "2023-07-13", "close": 0.0612374, "volume": 133676.0}, {"date": "2023-07-14", "close": 0.0612374, "volume": 69192.0}, {"date": "2023-07-17", "close": 0.059262, "volume": 513976.0}, {"date": "2023-07-18", "close": 0.0572866, "volume": 963966.0}, {"date": "2023-07-19", "close": 0.0661759, "volume": 899865.0}, {"date": "2023-07-20", "close": 0.0651882, "volume": 57105.0}, {"date": "2023-07-21", "close": 0.0622251, "volume": 136023.0}, {"date": "2023-07-24", "close": 0.0701267, "volume": 1015602.0}, {"date": "2023-07-25", "close": 0.0740775, "volume": 1064189.0}, {"date": "2023-07-26", "close": 0.0760529, "volume": 626172.0}, {"date": "2023-07-27", "close": 0.0740775, "volume": 274687.0}, {"date": "2023-07-28", "close": 0.0760529, "volume": 700083.0}, {"date": "2023-07-31", "close": 0.0740775, "volume": 127852.0}, {"date": "2023-08-01", "close": 0.0740775, "volume": 282382.0}, {"date": "2023-08-02", "close": 0.0839545, "volume": 379753.0}, {"date": "2023-08-03", "close": 0.0780283, "volume": 629906.0}, {"date": "2023-08-04", "close": 0.0770406, "volume": 579271.0}, {"date": "2023-08-07", "close": 0.0740775, "volume": 506501.0}, {"date": "2023-08-08", "close": 0.0740775, "volume": 116311.0}, {"date": "2023-08-09", "close": 0.0681513, "volume": 809216.0}, {"date": "2023-08-10", "close": 0.0711144, "volume": 57345.0}, {"date": "2023-08-11", "close": 0.069139, "volume": 185430.0}, {"date": "2023-08-14", "close": 0.0711144, "volume": 311565.0}, {"date": "2023-08-16", "close": 0.0701267, "volume": 78864.0}, {"date": "2023-08-17", "close": 0.069139, "volume": 22563.0}, {"date": "2023-08-18", "close": 0.0681513, "volume": 209117.0}, {"date": "2023-08-21", "close": 0.0661759, "volume": 26541.0}, {"date": "2023-08-22", "close": 0.0642005, "volume": 105240.0}, {"date": "2023-08-23", "close": 0.0651882, "volume": 234870.0}, {"date": "2023-08-24", "close": 0.0582743, "volume": 609158.0}, {"date": "2023-08-25", "close": 0.0622251, "volume": 72114.0}, {"date": "2023-08-28", "close": 0.0632128, "volume": 985209.0}, {"date": "2023-08-29", "close": 0.0721021, "volume": 651399.0}, {"date": "2023-08-30", "close": 0.0711144, "volume": 83240.0}, {"date": "2023-09-01", "close": 0.0661759, "volume": 217574.0}, {"date": "2023-09-04", "close": 0.0562989, "volume": 1888056.0}, {"date": "2023-09-05", "close": 0.0533358, "volume": 1618692.0}, {"date": "2023-09-06", "close": 0.05, "volume": 873653.0}, {"date": "2023-09-07", "close": 0.054, "volume": 615845.0}, {"date": "2023-09-08", "close": 0.052, "volume": 1841949.0}, {"date": "2023-09-11", "close": 0.051, "volume": 9600.0}, {"date": "2023-09-12", "close": 0.05, "volume": 276975.0}, {"date": "2023-09-13", "close": 0.052, "volume": 138562.0}, {"date": "2023-09-14", "close": 0.052, "volume": 3223815.0}, {"date": "2023-09-15", "close": 0.052, "volume": 370331.0}, {"date": "2023-09-18", "close": 0.054, "volume": 509312.0}, {"date": "2023-09-19", "close": 0.054, "volume": 50000.0}, {"date": "2023-09-20", "close": 0.052, "volume": 287925.0}, {"date": "2023-09-21", "close": 0.053, "volume": 155547.0}, {"date": "2023-09-22", "close": 0.053, "volume": 401280.0}, {"date": "2023-09-25", "close": 0.049, "volume": 345250.0}, {"date": "2023-09-26", "close": 0.051, "volume": 545459.0}, {"date": "2023-09-27", "close": 0.05, "volume": 419381.0}, {"date": "2023-09-28", "close": 0.051, "volume": 103250.0}, {"date": "2023-09-29", "close": 0.05, "volume": 399056.0}, {"date": "2023-10-02", "close": 0.049, "volume": 123583.0}, {"date": "2023-10-03", "close": 0.047, "volume": 1387748.0}, {"date": "2023-10-04", "close": 0.048, "volume": 1086103.0}, {"date": "2023-10-05", "close": 0.046, "volume": 362818.0}, {"date": "2023-10-06", "close": 0.045, "volume": 136859.0}, {"date": "2023-10-09", "close": 0.045, "volume": 50064.0}, {"date": "2023-10-10", "close": 0.045, "volume": 550693.0}, {"date": "2023-10-11", "close": 0.046, "volume": 237858.0}, {"date": "2023-10-12", "close": 0.045, "volume": 716630.0}, {"date": "2023-10-13", "close": 0.046, "volume": 253770.0}, {"date": "2023-10-16", "close": 0.046, "volume": 398341.0}, {"date": "2023-10-17", "close": 0.044, "volume": 152200.0}, {"date": "2023-10-18", "close": 0.045, "volume": 67521.0}, {"date": "2023-10-19", "close": 0.041, "volume": 582558.0}, {"date": "2023-10-20", "close": 0.04, "volume": 1711624.0}, {"date": "2023-10-23", "close": 0.04, "volume": 329846.0}, {"date": "2023-10-24", "close": 0.038, "volume": 236643.0}, {"date": "2023-10-25", "close": 0.041, "volume": 322083.0}, {"date": "2023-10-26", "close": 0.038, "volume": 216729.0}, {"date": "2023-10-27", "close": 0.04, "volume": 278211.0}, {"date": "2023-10-30", "close": 0.041, "volume": 137872.0}, {"date": "2023-10-31", "close": 0.04, "volume": 15653.0}, {"date": "2023-11-01", "close": 0.041, "volume": 210625.0}, {"date": "2023-11-02", "close": 0.04, "volume": 402318.0}, {"date": "2023-11-03", "close": 0.039, "volume": 908636.0}, {"date": "2023-11-06", "close": 0.04, "volume": 163998.0}, {"date": "2023-11-07", "close": 0.039, "volume": 530000.0}, {"date": "2023-11-08", "close": 0.039, "volume": 220000.0}, {"date": "2023-11-09", "close": 0.039, "volume": 382564.0}, {"date": "2023-11-10", "close": 0.039, "volume": 277767.0}, {"date": "2023-11-13", "close": 0.038, "volume": 200000.0}, {"date": "2023-11-14", "close": 0.037, "volume": 200000.0}, {"date": "2023-11-15", "close": 0.037, "volume": 88425.0}, {"date": "2023-11-16", "close": 0.04, "volume": 139600.0}, {"date": "2023-11-17", "close": 0.039, "volume": 609400.0}, {"date": "2023-11-20", "close": 0.04, "volume": 154088.0}, {"date": "2023-11-22", "close": 0.043, "volume": 245027.0}, {"date": "2023-11-23", "close": 0.04, "volume": 436245.0}, {"date": "2023-11-24", "close": 0.04, "volume": 120000.0}, {"date": "2023-11-27", "close": 0.04, "volume": 291982.0}, {"date": "2023-11-28", "close": 0.039, "volume": 311826.0}, {"date": "2023-11-29", "close": 0.042, "volume": 1711143.0}, {"date": "2023-11-30", "close": 0.049, "volume": 1721527.0}, {"date": "2023-12-01", "close": 0.05, "volume": 848076.0}, {"date": "2023-12-04", "close": 0.059, "volume": 986340.0}, {"date": "2023-12-05", "close": 0.053, "volume": 947702.0}, {"date": "2023-12-06", "close": 0.052, "volume": 295609.0}, {"date": "2023-12-07", "close": 0.049, "volume": 235039.0}, {"date": "2023-12-08", "close": 0.049, "volume": 83132.0}, {"date": "2023-12-11", "close": 0.047, "volume": 296143.0}, {"date": "2023-12-12", "close": 0.042, "volume": 574711.0}, {"date": "2023-12-13", "close": 0.049, "volume": 305555.0}, {"date": "2023-12-14", "close": 0.049, "volume": 130442.0}, {"date": "2023-12-15", "close": 0.048, "volume": 271134.0}, {"date": "2023-12-18", "close": 0.044, "volume": 575198.0}, {"date": "2023-12-19", "close": 0.045, "volume": 230000.0}, {"date": "2023-12-20", "close": 0.044, "volume": 149174.0}, {"date": "2023-12-21", "close": 0.043, "volume": 76023.0}, {"date": "2023-12-22", "close": 0.043, "volume": 93720.0}, {"date": "2023-12-27", "close": 0.047, "volume": 328560.0}, {"date": "2023-12-28", "close": 0.047, "volume": 21000.0}, {"date": "2023-12-29", "close": 0.047, "volume": 230684.0}, {"date": "2024-01-02", "close": 0.045, "volume": 373888.0}, {"date": "2024-01-05", "close": 0.042, "volume": 75499.0}, {"date": "2024-01-08", "close": 0.042, "volume": 418870.0}, {"date": "2024-01-09", "close": 0.042, "volume": 62500.0}, {"date": "2024-01-10", "close": 0.043, "volume": 600390.0}, {"date": "2024-01-11", "close": 0.044, "volume": 22919.0}, {"date": "2024-01-12", "close": 0.044, "volume": 153405.0}, {"date": "2024-01-15", "close": 0.043, "volume": 480009.0}, {"date": "2024-01-16", "close": 0.043, "volume": 433683.0}, {"date": "2024-01-17", "close": 0.044, "volume": 86146.0}, {"date": "2024-01-18", "close": 0.044, "volume": 126021.0}, {"date": "2024-01-19", "close": 0.043, "volume": 497406.0}, {"date": "2024-01-22", "close": 0.044, "volume": 431274.0}, {"date": "2024-01-23", "close": 0.042, "volume": 1257707.0}, {"date": "2024-01-24", "close": 0.041, "volume": 360291.0}, {"date": "2024-01-25", "close": 0.04, "volume": 438419.0}, {"date": "2024-01-29", "close": 0.038, "volume": 101481.0}, {"date": "2024-01-30", "close": 0.038, "volume": 560413.0}, {"date": "2024-01-31", "close": 0.035, "volume": 771350.0}, {"date": "2024-02-01", "close": 0.034, "volume": 65495.0}, {"date": "2024-02-02", "close": 0.038, "volume": 179622.0}, {"date": "2024-02-05", "close": 0.036, "volume": 416153.0}, {"date": "2024-02-06", "close": 0.034, "volume": 339647.0}, {"date": "2024-02-07", "close": 0.036, "volume": 683746.0}, {"date": "2024-02-08", "close": 0.037, "volume": 167217.0}, {"date": "2024-02-09", "close": 0.04, "volume": 143837.0}, {"date": "2024-02-14", "close": 0.035, "volume": 993287.0}, {"date": "2024-02-15", "close": 0.034, "volume": 277104.0}, {"date": "2024-02-16", "close": 0.035, "volume": 384452.0}, {"date": "2024-02-19", "close": 0.034, "volume": 160468.0}, {"date": "2024-02-20", "close": 0.035, "volume": 198555.0}, {"date": "2024-02-21", "close": 0.036, "volume": 664000.0}, {"date": "2024-02-22", "close": 0.033, "volume": 664724.0}, {"date": "2024-02-23", "close": 0.034, "volume": 122280.0}, {"date": "2024-02-26", "close": 0.032, "volume": 163799.0}, {"date": "2024-02-27", "close": 0.033, "volume": 2028.0}, {"date": "2024-02-28", "close": 0.032, "volume": 257750.0}, {"date": "2024-02-29", "close": 0.035, "volume": 79330.0}, {"date": "2024-03-01", "close": 0.033, "volume": 20000.0}, {"date": "2024-03-04", "close": 0.036, "volume": 201045.0}, {"date": "2024-03-05", "close": 0.037, "volume": 157173.0}, {"date": "2024-03-06", "close": 0.039, "volume": 153746.0}, {"date": "2024-03-07", "close": 0.039, "volume": 640595.0}, {"date": "2024-03-08", "close": 0.038, "volume": 465017.0}, {"date": "2024-03-11", "close": 0.036, "volume": 566200.0}, {"date": "2024-03-12", "close": 0.036, "volume": 11424.0}, {"date": "2024-03-13", "close": 0.036, "volume": 479164.0}, {"date": "2024-03-14", "close": 0.046, "volume": 1045507.0}, {"date": "2024-03-15", "close": 0.044, "volume": 87903.0}, {"date": "2024-03-18", "close": 0.05, "volume": 1710358.0}, {"date": "2024-03-19", "close": 0.05, "volume": 722265.0}, {"date": "2024-03-20", "close": 0.047, "volume": 244018.0}, {"date": "2024-03-21", "close": 0.048, "volume": 127163.0}, {"date": "2024-03-22", "close": 0.047, "volume": 667943.0}, {"date": "2024-03-25", "close": 0.044, "volume": 802568.0}, {"date": "2024-03-26", "close": 0.048, "volume": 240376.0}, {"date": "2024-03-27", "close": 0.048, "volume": 29.0}, {"date": "2024-03-28", "close": 0.046, "volume": 747137.0}, {"date": "2024-04-02", "close": 0.05, "volume": 197138.0}, {"date": "2024-04-03", "close": 0.056, "volume": 2061606.0}, {"date": "2024-04-04", "close": 0.06, "volume": 1500989.0}, {"date": "2024-04-05", "close": 0.069, "volume": 1400737.0}, {"date": "2024-04-08", "close": 0.073, "volume": 1349283.0}, {"date": "2024-04-09", "close": 0.081, "volume": 2142367.0}, {"date": "2024-04-10", "close": 0.082, "volume": 1572681.0}, {"date": "2024-04-11", "close": 0.073, "volume": 978617.0}, {"date": "2024-04-12", "close": 0.075, "volume": 95544.0}, {"date": "2024-04-15", "close": 0.073, "volume": 278016.0}, {"date": "2024-04-16", "close": 0.061, "volume": 998303.0}, {"date": "2024-04-17", "close": 0.07, "volume": 562294.0}, {"date": "2024-04-18", "close": 0.076, "volume": 246651.0}, {"date": "2024-04-19", "close": 0.076, "volume": 285141.0}, {"date": "2024-04-22", "close": 0.066, "volume": 482445.0}, {"date": "2024-04-23", "close": 0.065, "volume": 61776.0}, {"date": "2024-04-24", "close": 0.065, "volume": 2400.0}, {"date": "2024-04-26", "close": 0.068, "volume": 285182.0}, {"date": "2024-04-29", "close": 0.069, "volume": 426528.0}, {"date": "2024-04-30", "close": 0.064, "volume": 422836.0}, {"date": "2024-05-01", "close": 0.07, "volume": 1394097.0}, {"date": "2024-05-02", "close": 0.067, "volume": 402078.0}, {"date": "2024-05-03", "close": 0.067, "volume": 428107.0}, {"date": "2024-05-06", "close": 0.069, "volume": 1099525.0}, {"date": "2024-05-07", "close": 0.073, "volume": 1785129.0}, {"date": "2024-05-08", "close": 0.071, "volume": 245532.0}, {"date": "2024-05-09", "close": 0.065, "volume": 268148.0}, {"date": "2024-05-10", "close": 0.067, "volume": 58320.0}, {"date": "2024-05-13", "close": 0.06, "volume": 1487144.0}, {"date": "2024-05-14", "close": 0.058, "volume": 584307.0}, {"date": "2024-05-15", "close": 0.061, "volume": 269805.0}, {"date": "2024-05-16", "close": 0.059, "volume": 373308.0}, {"date": "2024-05-17", "close": 0.061, "volume": 82151.0}, {"date": "2024-05-21", "close": 0.062, "volume": 288661.0}, {"date": "2024-05-22", "close": 0.061, "volume": 55016.0}, {"date": "2024-05-24", "close": 0.057, "volume": 272474.0}, {"date": "2024-05-27", "close": 0.056, "volume": 381113.0}, {"date": "2024-05-28", "close": 0.051, "volume": 1850465.0}, {"date": "2024-05-29", "close": 0.05, "volume": 1273077.0}, {"date": "2024-05-30", "close": 0.047, "volume": 1848092.0}, {"date": "2024-05-31", "close": 0.047, "volume": 14719.0}, {"date": "2024-06-03", "close": 0.047, "volume": 1171481.0}, {"date": "2024-06-04", "close": 0.05, "volume": 162000.0}, {"date": "2024-06-05", "close": 0.048, "volume": 21841.0}, {"date": "2024-06-06", "close": 0.048, "volume": 64407.0}, {"date": "2024-06-07", "close": 0.045, "volume": 761050.0}, {"date": "2024-06-11", "close": 0.043, "volume": 829943.0}, {"date": "2024-06-12", "close": 0.041, "volume": 33033.0}, {"date": "2024-06-13", "close": 0.04, "volume": 3481704.0}, {"date": "2024-06-14", "close": 0.038, "volume": 982094.0}, {"date": "2024-06-17", "close": 0.039, "volume": 335445.0}, {"date": "2024-06-18", "close": 0.04, "volume": 1930474.0}, {"date": "2024-06-19", "close": 0.039, "volume": 630025.0}, {"date": "2024-06-20", "close": 0.041, "volume": 531716.0}, {"date": "2024-06-21", "close": 0.039, "volume": 290892.0}, {"date": "2024-06-24", "close": 0.039, "volume": 477270.0}, {"date": "2024-06-25", "close": 0.039, "volume": 684922.0}, {"date": "2024-06-26", "close": 0.039, "volume": 1326429.0}, {"date": "2024-06-27", "close": 0.037, "volume": 1279475.0}, {"date": "2024-06-28", "close": 0.038, "volume": 551595.0}, {"date": "2024-07-01", "close": 0.039, "volume": 114157.0}, {"date": "2024-07-02", "close": 0.039, "volume": 57776.0}, {"date": "2024-07-03", "close": 0.039, "volume": 249595.0}, {"date": "2024-07-04", "close": 0.039, "volume": 1410.0}, {"date": "2024-07-05", "close": 0.038, "volume": 378368.0}, {"date": "2024-07-08", "close": 0.038, "volume": 103573.0}, {"date": "2024-07-09", "close": 0.039, "volume": 66959.0}, {"date": "2024-07-10", "close": 0.04, "volume": 46031.0}, {"date": "2024-07-11", "close": 0.041, "volume": 336034.0}, {"date": "2024-07-12", "close": 0.042, "volume": 350189.0}, {"date": "2024-07-16", "close": 0.041, "volume": 227202.0}, {"date": "2024-07-17", "close": 0.038, "volume": 720469.0}, {"date": "2024-07-18", "close": 0.038, "volume": 475760.0}, {"date": "2024-07-22", "close": 0.036, "volume": 129574.0}, {"date": "2024-07-23", "close": 0.036, "volume": 27358.0}, {"date": "2024-07-24", "close": 0.04, "volume": 321338.0}, {"date": "2024-07-25", "close": 0.04, "volume": 47530.0}, {"date": "2024-07-26", "close": 0.039, "volume": 251057.0}, {"date": "2024-07-29", "close": 0.039, "volume": 255524.0}, {"date": "2024-07-30", "close": 0.038, "volume": 120000.0}, {"date": "2024-07-31", "close": 0.038, "volume": 154000.0}, {"date": "2024-08-01", "close": 0.037, "volume": 253015.0}, {"date": "2024-08-02", "close": 0.038, "volume": 2985.0}, {"date": "2024-08-05", "close": 0.038, "volume": 36863.0}, {"date": "2024-08-06", "close": 0.033, "volume": 997126.0}, {"date": "2024-08-07", "close": 0.0365, "volume": 457841.0}, {"date": "2024-08-08", "close": 0.037, "volume": 248744.0}, {"date": "2024-08-09", "close": 0.037, "volume": 65000.0}, {"date": "2024-08-12", "close": 0.034, "volume": 423106.0}, {"date": "2024-08-13", "close": 0.035, "volume": 13697.0}, {"date": "2024-08-14", "close": 0.037, "volume": 231957.0}, {"date": "2024-08-15", "close": 0.036, "volume": 80000.0}, {"date": "2024-08-16", "close": 0.04, "volume": 456063.0}, {"date": "2024-08-19", "close": 0.047, "volume": 1567630.0}, {"date": "2024-08-20", "close": 0.048, "volume": 1087453.0}, {"date": "2024-08-21", "close": 0.05, "volume": 150000.0}, {"date": "2024-08-22", "close": 0.05, "volume": 655588.0}, {"date": "2024-08-23", "close": 0.05, "volume": 868029.0}, {"date": "2024-08-26", "close": 0.051, "volume": 355898.0}, {"date": "2024-08-27", "close": 0.045, "volume": 296099.0}, {"date": "2024-08-28", "close": 0.044, "volume": 228100.0}, {"date": "2024-08-29", "close": 0.043, "volume": 15528.0}, {"date": "2024-08-30", "close": 0.043, "volume": 48611.0}, {"date": "2024-09-03", "close": 0.041, "volume": 31746.0}, {"date": "2024-09-06", "close": 0.045, "volume": 529535.0}, {"date": "2024-09-10", "close": 0.041, "volume": 52034.0}, {"date": "2024-09-11", "close": 0.043, "volume": 11933.0}, {"date": "2024-09-12", "close": 0.045, "volume": 275598.0}, {"date": "2024-09-13", "close": 0.046, "volume": 424627.0}, {"date": "2024-09-16", "close": 0.046, "volume": 252034.0}, {"date": "2024-09-17", "close": 0.046, "volume": 722316.0}, {"date": "2024-09-18", "close": 0.042, "volume": 17145.0}, {"date": "2024-09-19", "close": 0.046, "volume": 107898.0}, {"date": "2024-09-20", "close": 0.045, "volume": 281913.0}, {"date": "2024-09-23", "close": 0.044, "volume": 876826.0}, {"date": "2024-09-24", "close": 0.044, "volume": 62819.0}, {"date": "2024-09-25", "close": 0.044, "volume": 640142.0}, {"date": "2024-09-26", "close": 0.043, "volume": 832968.0}, {"date": "2024-09-27", "close": 0.046, "volume": 1410630.0}, {"date": "2024-09-30", "close": 0.046, "volume": 748257.0}, {"date": "2024-10-01", "close": 0.052, "volume": 2308513.0}, {"date": "2024-10-02", "close": 0.052, "volume": 504098.0}, {"date": "2024-10-03", "close": 0.052, "volume": 1640900.0}, {"date": "2024-10-04", "close": 0.049, "volume": 307353.0}, {"date": "2024-10-07", "close": 0.059, "volume": 3116647.0}, {"date": "2024-10-08", "close": 0.055, "volume": 1399206.0}, {"date": "2024-10-09", "close": 0.055, "volume": 36000.0}, {"date": "2024-10-10", "close": 0.055, "volume": 2598742.0}, {"date": "2024-10-11", "close": 0.058, "volume": 827691.0}, {"date": "2024-10-14", "close": 0.056, "volume": 250756.0}, {"date": "2024-10-15", "close": 0.055, "volume": 845846.0}, {"date": "2024-10-16", "close": 0.055, "volume": 828994.0}, {"date": "2024-10-17", "close": 0.057, "volume": 624100.0}, {"date": "2024-10-18", "close": 0.057, "volume": 1787757.0}, {"date": "2024-10-21", "close": 0.06, "volume": 963510.0}, {"date": "2024-10-22", "close": 0.06, "volume": 642027.0}, {"date": "2024-10-23", "close": 0.062, "volume": 957450.0}, {"date": "2024-10-24", "close": 0.06, "volume": 981050.0}, {"date": "2024-10-25", "close": 0.059, "volume": 167269.0}, {"date": "2024-10-28", "close": 0.058, "volume": 404877.0}, {"date": "2024-10-29", "close": 0.057, "volume": 108256.0}, {"date": "2024-10-30", "close": 0.056, "volume": 209442.0}, {"date": "2024-10-31", "close": 0.055, "volume": 312355.0}, {"date": "2024-11-01", "close": 0.054, "volume": 370088.0}, {"date": "2024-11-04", "close": 0.06, "volume": 2490750.0}, {"date": "2024-11-05", "close": 0.062, "volume": 96222.0}, {"date": "2024-11-06", "close": 0.06, "volume": 16666.0}, {"date": "2024-11-07", "close": 0.054, "volume": 157627.0}, {"date": "2024-11-08", "close": 0.054, "volume": 25000.0}, {"date": "2024-11-11", "close": 0.057, "volume": 2638090.0}, {"date": "2024-11-12", "close": 0.06, "volume": 484440.0}, {"date": "2024-11-13", "close": 0.058, "volume": 349035.0}, {"date": "2024-11-14", "close": 0.057, "volume": 481159.0}, {"date": "2024-11-15", "close": 0.054, "volume": 578526.0}, {"date": "2024-11-18", "close": 0.053, "volume": 50180.0}, {"date": "2024-11-19", "close": 0.055, "volume": 70699.0}, {"date": "2024-11-20", "close": 0.06, "volume": 1592721.0}, {"date": "2024-11-21", "close": 0.064, "volume": 1972896.0}, {"date": "2024-11-22", "close": 0.06, "volume": 595680.0}, {"date": "2024-11-25", "close": 0.061, "volume": 124211.0}, {"date": "2024-11-26", "close": 0.06, "volume": 732000.0}, {"date": "2024-11-27", "close": 0.06, "volume": 157651.0}, {"date": "2024-11-28", "close": 0.06, "volume": 55920.0}, {"date": "2024-11-29", "close": 0.061, "volume": 151984.0}, {"date": "2024-12-02", "close": 0.06, "volume": 24950.0}, {"date": "2024-12-03", "close": 0.056, "volume": 1731846.0}, {"date": "2024-12-04", "close": 0.055, "volume": 504153.0}, {"date": "2024-12-05", "close": 0.056, "volume": 722955.0}, {"date": "2024-12-06", "close": 0.053, "volume": 100000.0}, {"date": "2024-12-09", "close": 0.052, "volume": 564099.0}, {"date": "2024-12-10", "close": 0.051, "volume": 667839.0}, {"date": "2024-12-11", "close": 0.05, "volume": 483083.0}, {"date": "2024-12-12", "close": 0.052, "volume": 405620.0}, {"date": "2024-12-13", "close": 0.05, "volume": 123314.0}, {"date": "2024-12-16", "close": 0.053, "volume": 166239.0}, {"date": "2024-12-17", "close": 0.05, "volume": 71634.0}, {"date": "2024-12-18", "close": 0.047, "volume": 156240.0}, {"date": "2024-12-19", "close": 0.049, "volume": 228201.0}, {"date": "2024-12-20", "close": 0.047, "volume": 50572.0}, {"date": "2024-12-23", "close": 0.046, "volume": 283062.0}, {"date": "2024-12-27", "close": 0.044, "volume": 499345.0}, {"date": "2024-12-30", "close": 0.045, "volume": 66820.0}, {"date": "2024-12-31", "close": 0.045, "volume": 103000.0}, {"date": "2025-01-03", "close": 0.05, "volume": 400102.0}, {"date": "2025-01-06", "close": 0.051, "volume": 211537.0}, {"date": "2025-01-07", "close": 0.051, "volume": 664191.0}, {"date": "2025-01-08", "close": 0.046, "volume": 837407.0}, {"date": "2025-01-09", "close": 0.048, "volume": 71552.0}, {"date": "2025-01-10", "close": 0.047, "volume": 579298.0}, {"date": "2025-01-13", "close": 0.048, "volume": 164362.0}, {"date": "2025-01-14", "close": 0.053, "volume": 273431.0}, {"date": "2025-01-15", "close": 0.048, "volume": 50000.0}, {"date": "2025-01-16", "close": 0.045, "volume": 6384659.0}, {"date": "2025-01-17", "close": 0.047, "volume": 102831.0}, {"date": "2025-01-20", "close": 0.048, "volume": 504740.0}, {"date": "2025-01-21", "close": 0.046, "volume": 1062005.0}, {"date": "2025-01-22", "close": 0.046, "volume": 762484.0}, {"date": "2025-01-23", "close": 0.047, "volume": 38890.0}, {"date": "2025-01-24", "close": 0.046, "volume": 665252.0}, {"date": "2025-01-28", "close": 0.045, "volume": 1974673.0}, {"date": "2025-01-29", "close": 0.046, "volume": 4529269.0}, {"date": "2025-01-30", "close": 0.049, "volume": 1641179.0}, {"date": "2025-01-31", "close": 0.053, "volume": 491022.0}, {"date": "2025-02-03", "close": 0.052, "volume": 741360.0}, {"date": "2025-02-04", "close": 0.052, "volume": 653238.0}, {"date": "2025-02-05", "close": 0.052, "volume": 950324.0}, {"date": "2025-02-06", "close": 0.055, "volume": 371880.0}, {"date": "2025-02-07", "close": 0.054, "volume": 289482.0}, {"date": "2025-02-10", "close": 0.053, "volume": 122777.0}, {"date": "2025-02-11", "close": 0.058, "volume": 5636307.0}, {"date": "2025-02-12", "close": 0.058, "volume": 1728740.0}, {"date": "2025-02-13", "close": 0.055, "volume": 549378.0}, {"date": "2025-02-14", "close": 0.059, "volume": 601244.0}, {"date": "2025-02-17", "close": 0.062, "volume": 1398107.0}, {"date": "2025-02-18", "close": 0.059, "volume": 359037.0}, {"date": "2025-02-19", "close": 0.064, "volume": 658533.0}, {"date": "2025-02-20", "close": 0.066, "volume": 2064611.0}, {"date": "2025-02-21", "close": 0.066, "volume": 1332592.0}, {"date": "2025-02-24", "close": 0.063, "volume": 177489.0}, {"date": "2025-02-25", "close": 0.062, "volume": 431750.0}, {"date": "2025-02-26", "close": 0.06, "volume": 713747.0}, {"date": "2025-02-27", "close": 0.064, "volume": 192902.0}, {"date": "2025-02-28", "close": 0.056, "volume": 1951735.0}, {"date": "2025-03-03", "close": 0.057, "volume": 299735.0}, {"date": "2025-03-04", "close": 0.057, "volume": 97570.0}, {"date": "2025-03-05", "close": 0.061, "volume": 482723.0}, {"date": "2025-03-06", "close": 0.06, "volume": 123148.0}, {"date": "2025-03-07", "close": 0.059, "volume": 8820.0}, {"date": "2025-03-10", "close": 0.057, "volume": 189472.0}, {"date": "2025-03-11", "close": 0.056, "volume": 1506167.0}, {"date": "2025-03-12", "close": 0.056, "volume": 1166989.0}, {"date": "2025-03-13", "close": 0.056, "volume": 936456.0}, {"date": "2025-03-14", "close": 0.06, "volume": 764402.0}, {"date": "2025-03-17", "close": 0.061, "volume": 309213.0}, {"date": "2025-03-18", "close": 0.06, "volume": 345334.0}, {"date": "2025-03-19", "close": 0.073, "volume": 9808766.0}, {"date": "2025-03-24", "close": 0.065, "volume": 1366363.0}, {"date": "2025-03-25", "close": 0.072, "volume": 2374172.0}, {"date": "2025-03-26", "close": 0.07, "volume": 600249.0}, {"date": "2025-03-27", "close": 0.072, "volume": 1754631.0}, {"date": "2025-03-28", "close": 0.07, "volume": 2186290.0}, {"date": "2025-03-31", "close": 0.069, "volume": 1898772.0}, {"date": "2025-04-01", "close": 0.085, "volume": 3913609.0}, {"date": "2025-04-02", "close": 0.082, "volume": 1906535.0}, {"date": "2025-04-03", "close": 0.082, "volume": 1427762.0}, {"date": "2025-04-04", "close": 0.08, "volume": 1238711.0}, {"date": "2025-04-07", "close": 0.071, "volume": 2934526.0}, {"date": "2025-04-08", "close": 0.07, "volume": 1067524.0}, {"date": "2025-04-09", "close": 0.062, "volume": 2326476.0}, {"date": "2025-04-10", "close": 0.066, "volume": 1571755.0}, {"date": "2025-04-11", "close": 0.072, "volume": 1141726.0}, {"date": "2025-04-14", "close": 0.075, "volume": 3143650.0}, {"date": "2025-04-15", "close": 0.075, "volume": 1156370.0}, {"date": "2025-04-16", "close": 0.077, "volume": 4138697.0}, {"date": "2025-04-17", "close": 0.08, "volume": 1937629.0}, {"date": "2025-04-22", "close": 0.078, "volume": 1239976.0}, {"date": "2025-04-23", "close": 0.079, "volume": 1422945.0}, {"date": "2025-04-24", "close": 0.08, "volume": 244478.0}, {"date": "2025-04-30", "close": 0.075, "volume": 1732666.0}, {"date": "2025-05-01", "close": 0.072, "volume": 3098556.0}, {"date": "2025-05-02", "close": 0.073, "volume": 952751.0}, {"date": "2025-05-05", "close": 0.075, "volume": 399161.0}, {"date": "2025-05-06", "close": 0.072, "volume": 1236438.0}, {"date": "2025-05-07", "close": 0.075, "volume": 469974.0}, {"date": "2025-05-08", "close": 0.075, "volume": 624169.0}, {"date": "2025-05-09", "close": 0.073, "volume": 364445.0}, {"date": "2025-05-12", "close": 0.072, "volume": 902474.0}, {"date": "2025-05-13", "close": 0.07, "volume": 576019.0}, {"date": "2025-05-14", "close": 0.073, "volume": 493457.0}, {"date": "2025-05-15", "close": 0.069, "volume": 407614.0}, {"date": "2025-05-16", "close": 0.07, "volume": 748110.0}, {"date": "2025-05-19", "close": 0.07, "volume": 140113.0}, {"date": "2025-05-20", "close": 0.069, "volume": 81232.0}, {"date": "2025-05-21", "close": 0.069, "volume": 1002053.0}, {"date": "2025-05-22", "close": 0.075, "volume": 1991203.0}, {"date": "2025-05-23", "close": 0.075, "volume": 748746.0}, {"date": "2025-05-26", "close": 0.078, "volume": 773229.0}, {"date": "2025-05-27", "close": 0.077, "volume": 186528.0}, {"date": "2025-05-28", "close": 0.072, "volume": 1272485.0}, {"date": "2025-05-29", "close": 0.073, "volume": 710724.0}, {"date": "2025-05-30", "close": 0.07, "volume": 177298.0}, {"date": "2025-06-02", "close": 0.075, "volume": 387535.0}, {"date": "2025-06-03", "close": 0.077, "volume": 1303152.0}, {"date": "2025-06-04", "close": 0.076, "volume": 296579.0}, {"date": "2025-06-05", "close": 0.086, "volume": 3093167.0}, {"date": "2025-06-06", "close": 0.086, "volume": 791594.0}, {"date": "2025-06-10", "close": 0.089, "volume": 2660580.0}, {"date": "2025-06-11", "close": 0.084, "volume": 755134.0}, {"date": "2025-06-12", "close": 0.083, "volume": 951889.0}, {"date": "2025-06-13", "close": 0.084, "volume": 312253.0}, {"date": "2025-06-16", "close": 0.082, "volume": 1833.0}, {"date": "2025-06-17", "close": 0.082, "volume": 8025.0}, {"date": "2025-06-18", "close": 0.077, "volume": 594777.0}, {"date": "2025-06-19", "close": 0.077, "volume": 101411.0}, {"date": "2025-06-20", "close": 0.079, "volume": 824475.0}, {"date": "2025-06-23", "close": 0.074, "volume": 1098273.0}, {"date": "2025-06-24", "close": 0.074, "volume": 752601.0}, {"date": "2025-06-25", "close": 0.072, "volume": 336614.0}, {"date": "2025-06-26", "close": 0.071, "volume": 230860.0}, {"date": "2025-06-27", "close": 0.071, "volume": 328033.0}, {"date": "2025-06-30", "close": 0.069, "volume": 359159.0}, {"date": "2025-07-01", "close": 0.072, "volume": 468799.0}, {"date": "2025-07-02", "close": 0.072, "volume": 160000.0}, {"date": "2025-07-03", "close": 0.069, "volume": 601279.0}, {"date": "2025-07-04", "close": 0.07, "volume": 15500.0}, {"date": "2025-07-07", "close": 0.073, "volume": 400071.0}, {"date": "2025-07-09", "close": 0.068, "volume": 689491.0}, {"date": "2025-07-10", "close": 0.07, "volume": 220039.0}, {"date": "2025-07-11", "close": 0.07, "volume": 1314438.0}, {"date": "2025-07-14", "close": 0.068, "volume": 60973.0}, {"date": "2025-07-15", "close": 0.068, "volume": 48003.0}, {"date": "2025-07-16", "close": 0.071, "volume": 210037.0}, {"date": "2025-07-17", "close": 0.072, "volume": 167960.0}, {"date": "2025-07-18", "close": 0.065, "volume": 1384998.0}, {"date": "2025-07-21", "close": 0.066, "volume": 312657.0}, {"date": "2025-07-22", "close": 0.064, "volume": 3382422.0}, {"date": "2025-07-23", "close": 0.06, "volume": 2083365.0}, {"date": "2025-07-24", "close": 0.061, "volume": 759905.0}, {"date": "2025-07-25", "close": 0.06, "volume": 2668334.0}, {"date": "2025-07-28", "close": 0.059, "volume": 417763.0}, {"date": "2025-07-29", "close": 0.058, "volume": 31835.0}, {"date": "2025-07-30", "close": 0.057, "volume": 2172845.0}, {"date": "2025-07-31", "close": 0.055, "volume": 403178.0}, {"date": "2025-08-01", "close": 0.058, "volume": 553465.0}, {"date": "2025-08-04", "close": 0.06, "volume": 230852.0}, {"date": "2025-08-05", "close": 0.058, "volume": 1059784.0}, {"date": "2025-08-06", "close": 0.059, "volume": 317702.0}, {"date": "2025-08-07", "close": 0.061, "volume": 1462727.0}, {"date": "2025-08-08", "close": 0.061, "volume": 489514.0}, {"date": "2025-08-11", "close": 0.059, "volume": 368834.0}, {"date": "2025-08-12", "close": 0.058, "volume": 1031805.0}, {"date": "2025-08-13", "close": 0.058, "volume": 270000.0}, {"date": "2025-08-14", "close": 0.059, "volume": 939448.0}, {"date": "2025-08-15", "close": 0.06, "volume": 639233.0}, {"date": "2025-08-18", "close": 0.062, "volume": 497013.0}, {"date": "2025-08-19", "close": 0.06, "volume": 291103.0}, {"date": "2025-08-20", "close": 0.06, "volume": 664575.0}, {"date": "2025-08-22", "close": 0.06, "volume": 96982.0}, {"date": "2025-08-25", "close": 0.06, "volume": 1213807.0}, {"date": "2025-08-26", "close": 0.06, "volume": 282266.0}, {"date": "2025-08-27", "close": 0.063, "volume": 359184.0}, {"date": "2025-08-28", "close": 0.059, "volume": 1016280.0}, {"date": "2025-08-29", "close": 0.064, "volume": 618752.0}, {"date": "2025-09-01", "close": 0.066, "volume": 682621.0}, {"date": "2025-09-02", "close": 0.073, "volume": 1762365.0}, {"date": "2025-09-03", "close": 0.072, "volume": 1082159.0}, {"date": "2025-09-04", "close": 0.0735, "volume": 375123.0}, {"date": "2025-09-05", "close": 0.078, "volume": 1039737.0}, {"date": "2025-09-08", "close": 0.075, "volume": 736716.0}, {"date": "2025-09-09", "close": 0.076, "volume": 620010.0}, {"date": "2025-09-10", "close": 0.077, "volume": 332131.0}, {"date": "2025-09-11", "close": 0.074, "volume": 677796.0}, {"date": "2025-09-12", "close": 0.07, "volume": 3501235.0}, {"date": "2025-09-15", "close": 0.07, "volume": 365645.0}, {"date": "2025-09-16", "close": 0.07, "volume": 560209.0}, {"date": "2025-09-17", "close": 0.068, "volume": 902502.0}, {"date": "2025-09-18", "close": 0.07, "volume": 363166.0}, {"date": "2025-09-19", "close": 0.07, "volume": 1085335.0}, {"date": "2025-09-22", "close": 0.07, "volume": 1285428.0}, {"date": "2025-09-23", "close": 0.074, "volume": 1366225.0}, {"date": "2025-09-24", "close": 0.075, "volume": 579291.0}, {"date": "2025-09-25", "close": 0.071, "volume": 568200.0}, {"date": "2025-09-26", "close": 0.07, "volume": 2071292.0}, {"date": "2025-09-29", "close": 0.07, "volume": 1534204.0}, {"date": "2025-09-30", "close": 0.07, "volume": 2012454.0}, {"date": "2025-10-01", "close": 0.073, "volume": 1135306.0}, {"date": "2025-10-02", "close": 0.075, "volume": 666481.0}, {"date": "2025-10-03", "close": 0.073, "volume": 738636.0}, {"date": "2025-10-06", "close": 0.073, "volume": 617467.0}, {"date": "2025-10-07", "close": 0.072, "volume": 688542.0}, {"date": "2025-10-08", "close": 0.072, "volume": 1366146.0}, {"date": "2025-10-09", "close": 0.075, "volume": 1414495.0}, {"date": "2025-10-10", "close": 0.07, "volume": 1822578.0}, {"date": "2025-10-13", "close": 0.071, "volume": 194017.0}, {"date": "2025-10-14", "close": 0.076, "volume": 578136.0}, {"date": "2025-10-15", "close": 0.077, "volume": 762463.0}, {"date": "2025-10-16", "close": 0.09, "volume": 5839331.0}, {"date": "2025-10-17", "close": 0.085, "volume": 2891388.0}, {"date": "2025-10-20", "close": 0.084, "volume": 1492064.0}, {"date": "2025-10-21", "close": 0.081, "volume": 1339357.0}, {"date": "2025-10-22", "close": 0.075, "volume": 2178071.0}, {"date": "2025-10-23", "close": 0.075, "volume": 2057971.0}, {"date": "2025-10-24", "close": 0.08, "volume": 1647977.0}, {"date": "2025-10-27", "close": 0.081, "volume": 1210595.0}, {"date": "2025-10-28", "close": 0.075, "volume": 2911261.0}, {"date": "2025-10-29", "close": 0.078, "volume": 173883.0}, {"date": "2025-10-30", "close": 0.078, "volume": 470768.0}, {"date": "2025-10-31", "close": 0.083, "volume": 2867042.0}, {"date": "2025-11-03", "close": 0.081, "volume": 243143.0}, {"date": "2025-11-04", "close": 0.079, "volume": 411497.0}, {"date": "2025-11-05", "close": 0.077, "volume": 372107.0}, {"date": "2025-11-06", "close": 0.078, "volume": 2539.0}, {"date": "2025-11-07", "close": 0.082, "volume": 207074.0}, {"date": "2025-11-10", "close": 0.081, "volume": 470478.0}, {"date": "2025-11-11", "close": 0.08, "volume": 696288.0}, {"date": "2025-11-12", "close": 0.079, "volume": 262995.0}, {"date": "2025-11-13", "close": 0.08, "volume": 572000.0}, {"date": "2025-11-14", "close": 0.078, "volume": 2272527.0}, {"date": "2025-11-17", "close": 0.076, "volume": 101250.0}, {"date": "2025-11-18", "close": 0.078, "volume": 397688.0}, {"date": "2025-11-19", "close": 0.081, "volume": 1318278.0}, {"date": "2025-11-20", "close": 0.081, "volume": 1089971.0}, {"date": "2025-11-21", "close": 0.075, "volume": 3129443.0}, {"date": "2025-11-24", "close": 0.073, "volume": 208845.0}, {"date": "2025-11-25", "close": 0.073, "volume": 1082108.0}, {"date": "2025-11-26", "close": 0.074, "volume": 266189.0}, {"date": "2025-11-27", "close": 0.076, "volume": 374945.0}, {"date": "2025-11-28", "close": 0.077, "volume": 270846.0}, {"date": "2025-12-01", "close": 0.078, "volume": 171284.0}, {"date": "2025-12-02", "close": 0.079, "volume": 282040.0}, {"date": "2025-12-03", "close": 0.078, "volume": 171820.0}, {"date": "2025-12-04", "close": 0.078, "volume": 210618.0}, {"date": "2025-12-05", "close": 0.079, "volume": 97862.0}, {"date": "2025-12-08", "close": 0.079, "volume": 247194.0}, {"date": "2025-12-09", "close": 0.074, "volume": 464384.0}, {"date": "2025-12-10", "close": 0.071, "volume": 634519.0}, {"date": "2025-12-11", "close": 0.073, "volume": 792586.0}, {"date": "2025-12-12", "close": 0.073, "volume": 29755.0}, {"date": "2025-12-15", "close": 0.069, "volume": 1764151.0}, {"date": "2025-12-16", "close": 0.07, "volume": 506085.0}, {"date": "2025-12-17", "close": 0.069, "volume": 2256850.0}, {"date": "2025-12-18", "close": 0.069, "volume": 1847582.0}, {"date": "2025-12-19", "close": 0.068, "volume": 428828.0}, {"date": "2025-12-22", "close": 0.073, "volume": 488387.0}, {"date": "2025-12-23", "close": 0.072, "volume": 265039.0}, {"date": "2025-12-24", "close": 0.072, "volume": 3718.0}, {"date": "2025-12-29", "close": 0.072, "volume": 631363.0}, {"date": "2025-12-30", "close": 0.072, "volume": 242316.0}, {"date": "2025-12-31", "close": 0.07, "volume": 85138.0}, {"date": "2026-01-02", "close": 0.071, "volume": 559447.0}, {"date": "2026-01-05", "close": 0.072, "volume": 771269.0}, {"date": "2026-01-06", "close": 0.073, "volume": 231579.0}, {"date": "2026-01-07", "close": 0.072, "volume": 780586.0}, {"date": "2026-01-08", "close": 0.072, "volume": 130297.0}, {"date": "2026-01-09", "close": 0.076, "volume": 513605.0}, {"date": "2026-01-12", "close": 0.079, "volume": 363828.0}, {"date": "2026-01-13", "close": 0.074, "volume": 641928.0}, {"date": "2026-01-14", "close": 0.077, "volume": 23210.0}, {"date": "2026-01-15", "close": 0.073, "volume": 71304.0}, {"date": "2026-01-16", "close": 0.07, "volume": 564796.0}, {"date": "2026-01-19", "close": 0.072, "volume": 669663.0}, {"date": "2026-01-20", "close": 0.074, "volume": 543411.0}, {"date": "2026-01-21", "close": 0.073, "volume": 328115.0}, {"date": "2026-01-22", "close": 0.071, "volume": 582017.0}, {"date": "2026-01-23", "close": 0.072, "volume": 734271.0}, {"date": "2026-01-27", "close": 0.071, "volume": 2172256.0}, {"date": "2026-01-28", "close": 0.073, "volume": 1990735.0}, {"date": "2026-01-29", "close": 0.073, "volume": 112010.0}, {"date": "2026-01-30", "close": 0.071, "volume": 1353136.0}, {"date": "2026-02-02", "close": 0.0675, "volume": 1141453.0}, {"date": "2026-02-03", "close": 0.067, "volume": 621885.0}, {"date": "2026-02-04", "close": 0.066, "volume": 1012046.0}, {"date": "2026-02-05", "close": 0.066, "volume": 740971.0}, {"date": "2026-02-06", "close": 0.062, "volume": 2519926.0}, {"date": "2026-02-09", "close": 0.065, "volume": 170000.0}, {"date": "2026-02-10", "close": 0.07, "volume": 108342.0}, {"date": "2026-02-11", "close": 0.07, "volume": 8000.0}, {"date": "2026-02-12", "close": 0.067, "volume": 110559.0}, {"date": "2026-02-13", "close": 0.065, "volume": 180451.0}, {"date": "2026-02-16", "close": 0.064, "volume": 466001.0}, {"date": "2026-02-17", "close": 0.063, "volume": 258469.0}, {"date": "2026-02-18", "close": 0.066, "volume": 322636.0}, {"date": "2026-02-19", "close": 0.068, "volume": 384007.0}, {"date": "2026-02-20", "close": 0.07, "volume": 327140.0}, {"date": "2026-02-23", "close": 0.07, "volume": 488431.0}, {"date": "2026-02-24", "close": 0.074, "volume": 1310436.0}, {"date": "2026-02-25", "close": 0.075, "volume": 1028762.0}, {"date": "2026-02-26", "close": 0.07, "volume": 718070.0}, {"date": "2026-02-27", "close": 0.071, "volume": 623594.0}, {"date": "2026-03-02", "close": 0.067, "volume": 640615.0}, {"date": "2026-03-03", "close": 0.069, "volume": 461684.0}, {"date": "2026-03-04", "close": 0.068, "volume": 1647133.0}, {"date": "2026-03-05", "close": 0.07, "volume": 740669.0}, {"date": "2026-03-06", "close": 0.068, "volume": 6110.0}, {"date": "2026-03-09", "close": 0.066, "volume": 262139.0}, {"date": "2026-03-10", "close": 0.065, "volume": 1846999.0}, {"date": "2026-03-11", "close": 0.066, "volume": 219918.0}, {"date": "2026-03-12", "close": 0.066, "volume": 787844.0}, {"date": "2026-03-13", "close": 0.064, "volume": 994219.0}, {"date": "2026-03-16", "close": 0.062, "volume": 234969.0}, {"date": "2026-03-17", "close": 0.06, "volume": 3161371.0}, {"date": "2026-03-19", "close": 0.055, "volume": 864264.0}, {"date": "2026-03-20", "close": 0.053, "volume": 962235.0}, {"date": "2026-03-23", "close": 0.05, "volume": 629019.0}, {"date": "2026-03-24", "close": 0.048, "volume": 266571.0}, {"date": "2026-03-26", "close": 0.049, "volume": 67644.0}, {"date": "2026-03-27", "close": 0.052, "volume": 826349.0}, {"date": "2026-03-30", "close": 0.048, "volume": 890951.0}, {"date": "2026-03-31", "close": 0.047, "volume": 1443513.0}, {"date": "2026-04-01", "close": 0.047, "volume": 633977.0}, {"date": "2026-04-02", "close": 0.046, "volume": 1005531.0}, {"date": "2026-04-07", "close": 0.045, "volume": 526334.0}, {"date": "2026-04-08", "close": 0.052, "volume": 1861292.0}, {"date": "2026-04-09", "close": 0.049, "volume": 1519176.0}, {"date": "2026-04-10", "close": 0.048, "volume": 132900.0}, {"date": "2026-04-13", "close": 0.047, "volume": 549838.0}, {"date": "2026-04-14", "close": 0.049, "volume": 175724.0}, {"date": "2026-04-15", "close": 0.049, "volume": 612997.0}, {"date": "2026-04-16", "close": 0.049, "volume": 178978.0}, {"date": "2026-04-17", "close": 0.049, "volume": 515865.0}, {"date": "2026-04-20", "close": 0.05, "volume": 1446660.0}, {"date": "2026-04-21", "close": 0.05, "volume": 806273.0}, {"date": "2026-04-22", "close": 0.051, "volume": 190255.0}, {"date": "2026-04-23", "close": 0.05, "volume": 55055.0}, {"date": "2026-04-24", "close": 0.047, "volume": 1255660.0}, {"date": "2026-04-27", "close": 0.049, "volume": 109531.0}, {"date": "2026-04-28", "close": 0.049, "volume": 122448.0}, {"date": "2026-04-29", "close": 0.048, "volume": 1309351.0}, {"date": "2026-04-30", "close": 0.047, "volume": 51347.0}, {"date": "2026-05-01", "close": 0.05, "volume": 324112.0}, {"date": "2026-05-04", "close": 0.057, "volume": 3194440.0}, {"date": "2026-05-05", "close": 0.06, "volume": 851235.0}, {"date": "2026-05-06", "close": 0.06, "volume": 275787.0}, {"date": "2026-05-07", "close": 0.059, "volume": 668942.0}, {"date": "2026-05-08", "close": 0.057, "volume": 652974.0}, {"date": "2026-05-11", "close": 0.055, "volume": 489015.0}, {"date": "2026-05-12", "close": 0.057, "volume": 408793.0}, {"date": "2026-05-13", "close": 0.056, "volume": 70000.0}, {"date": "2026-05-14", "close": 0.057, "volume": 227147.0}, {"date": "2026-05-15", "close": 0.056, "volume": 529357.0}, {"date": "2026-05-18", "close": 0.052, "volume": 653786.0}, {"date": "2026-05-19", "close": 0.055, "volume": 550116.0}, {"date": "2026-05-20", "close": 0.056, "volume": 172497.0}, {"date": "2026-05-21", "close": 0.053, "volume": 426766.0}, {"date": "2026-05-22", "close": 0.054, "volume": 660855.0}, {"date": "2026-05-25", "close": 0.056, "volume": 150032.0}, {"date": "2026-05-26", "close": 0.063, "volume": 3783838.0}, {"date": "2026-05-27", "close": 0.065, "volume": 2775353.0}, {"date": "2026-05-28", "close": 0.063, "volume": 990229.0}, {"date": "2026-05-29", "close": 0.064, "volume": 1003985.0}, {"date": "2026-06-01", "close": 0.06, "volume": 60127.0}, {"date": "2026-06-02", "close": 0.059, "volume": 346728.0}, {"date": "2026-06-03", "close": 0.059, "volume": 74804.0}, {"date": "2026-06-04", "close": 0.066, "volume": 1001187.0}, {"date": "2026-06-05", "close": 0.061, "volume": 885945.0}, {"date": "2026-06-09", "close": 0.058, "volume": 264979.0}, {"date": "2026-06-10", "close": 0.0585, "volume": 81622.0}, {"date": "2026-06-11", "close": 0.06, "volume": 1156359.0}, {"date": "2026-06-12", "close": 0.059, "volume": 12923.0}, {"date": "2026-06-15", "close": 0.06, "volume": 100000.0}, {"date": "2026-06-16", "close": 0.057, "volume": 1159226.0}, {"date": "2026-06-17", "close": 0.057, "volume": 199634.0}, {"date": "2026-06-18", "close": 0.056, "volume": 285701.0}, {"date": "2026-06-19", "close": 0.052, "volume": 5906485.0}, {"date": "2026-06-22", "close": 0.052, "volume": 581117.0}, {"date": "2026-06-23", "close": 0.051, "volume": 1285571.0}, {"date": "2026-06-24", "close": 0.049, "volume": 1483965.0}, {"date": "2026-06-25", "close": 0.047, "volume": 527054.0}, {"date": "2026-06-26", "close": 0.046, "volume": 1060945.0}, {"date": "2026-06-29", "close": 0.046, "volume": 817975.0}, {"date": "2026-06-30", "close": 0.047, "volume": 973500.0}, {"date": "2026-07-01", "close": 0.046, "volume": 121639.0}, {"date": "2026-07-02", "close": 0.048, "volume": 146929.0}, {"date": "2026-07-06", "close": 0.047, "volume": 89002.0}, {"date": "2026-07-07", "close": 0.048, "volume": 173957.0}, {"date": "2026-07-08", "close": 0.046, "volume": 702218.0}, {"date": "2026-07-10", "close": 0.044, "volume": 3226446.0}, {"date": "2026-07-13", "close": 0.045, "volume": 775073.0}, {"date": "2026-07-14", "close": 0.0455, "volume": 244881.0}, {"date": "2026-07-15", "close": 0.044, "volume": 484336.0}, {"date": "2026-07-16", "close": 0.047, "volume": 475721.0}, {"date": "2026-07-17", "close": 0.047, "volume": 143321.0}, {"date": "2026-07-20", "close": 0.044, "volume": 276725.0}, {"date": "2026-07-21", "close": 0.045, "volume": 68023.0}, {"date": "2026-07-22", "close": 0.046, "volume": 21630.0}, {"date": "2026-07-23", "close": 0.047, "volume": 754764.0}, {"date": "2026-07-27", "close": 0.044, "volume": 322987.0}, {"date": "2026-07-28", "close": 0.043, "volume": 116580.0}, {"date": "2026-07-29", "close": 0.042, "volume": 130682.0}, {"date": "2026-07-30", "close": 0.041, "volume": 310879.0}, {"date": "2026-07-31", "close": 0.043, "volume": 186332.0}, {"date": "2026-08-03", "close": 0.043, "volume": 69054.0}, {"date": "2026-08-04", "close": 0.046, "volume": 299088.0}, {"date": "2026-08-05", "close": 0.047, "volume": 430238.0}, {"date": "2026-08-06", "close": 0.047, "volume": 654062.0}, {"date": "2026-08-07", "close": 0.046, "volume": 219021.0}, {"date": "2026-08-10", "close": 0.047, "volume": 452411.0}, {"date": "2026-08-11", "close": 0.045, "volume": 392734.0}, {"date": "2026-08-12", "close": 0.045, "volume": 339101.0}, {"date": "2026-08-13", "close": 0.045, "volume": 453749.0}, {"date": "2026-08-14", "close": 0.045, "volume": 1408291.0}, {"date": "2026-08-17", "close": 0.044, "volume": 371481.0}, {"date": "2026-08-18", "close": 0.052, "volume": 1544869.0}, {"date": "2026-08-19", "close": 0.053, "volume": 1705946.0}, {"date": "2026-08-20", "close": 0.052, "volume": 302764.0}, {"date": "2026-08-21", "close": 0.053, "volume": 53519.0}, {"date": "2026-08-24", "close": 0.055, "volume": 694522.0}, {"date": "2026-08-25", "close": 0.057, "volume": 490242.0}, {"date": "2026-08-26", "close": 0.056, "volume": 146823.0}, {"date": "2026-08-27", "close": 0.056, "volume": 353155.0}, {"date": "2026-08-28", "close": 0.057, "volume": 207124.0}, {"date": "2026-08-31", "close": 0.057, "volume": 407081.0}, {"date": "2026-09-01", "close": 0.061, "volume": 804034.0}, {"date": "2026-09-02", "close": 0.063, "volume": 1031886.0}, {"date": "2026-09-03", "close": 0.0615, "volume": 347236.0}, {"date": "2026-09-04", "close": 0.057, "volume": 1267093.0}, {"date": "2026-09-07", "close": 0.056, "volume": 348078.0}], "refreshing": true}