{"ticker": "ODY", "overview": {"name": "Odyssey Gold Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ODY", "has_prices": true, "as_of": "2026-09-18", "last": 0.034, "prev_close": 0.032, "change": 0.0020000000000000018, "change_pct": 0.06250000000000006, "session_volume": 1605107.0, "vwap_5": 0.031500899434857815, "vwap_20": 0.03351347875538595, "vwap_60": 0.032169178794631215, "vwap_250": 0.034594351172204975, "high_52w": 0.044, "low_52w": 0.025, "avg_volume_20": 2751524.45, "sessions": 400, "market_cap": {"value": 45210269.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03117942", "src": "ASX", "ticker": "ODY", "cik": "", "company": "Odyssey Gold Ltd", "company_raw": "Odyssey Gold Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ODY: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117942", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Levi Mochkin", "notice_type": "3Y", "direct_shares": 28907041.0, "indirect_shares": 3000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Ledger Holdings Pty Ltd (beneficial interest) Nasdaq Securities Australia Pty Ltd (benefi", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113957-6A1335298", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/ody", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/ody", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/ody", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-22", "source_url": "https://www.marketindex.com.au/asx/ody", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/ody", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-24", "source_url": "https://www.marketindex.com.au/asx/ody", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-17", "source_url": "https://www.marketindex.com.au/asx/ody", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-28", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2022-01-25", "source_url": "https://www.marketindex.com.au/asx/ody", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-21", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2021-11-11", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2021-08-23", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2021-08-16", "source_url": "https://www.marketindex.com.au/asx/ody", "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": "2021-08-05", "source_url": "https://www.marketindex.com.au/asx/ody", "needs_ocr": 0}], "directors": [{"name": "Levi Mochkin", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154827-6A1352208"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Update on Tuckanarra Joint Venture Agreement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151038-6A1350380"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Update on Kirkalocka Toll Milling & Tuckanarra Joint Venture", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148074-6A1349112"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ODY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145619-6A1348121"}, {"date": "2026-09-30", "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/2924-03142203-6A1346678"}], "performance": {"ticker": "ODY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-11-30", "close": 0.74474855, "volume": 212844.0}, {"date": "2005-12-01", "close": 0.7903454, "volume": 257069.0}, {"date": "2005-12-02", "close": 0.8511412, "volume": 187205.0}, {"date": "2005-12-05", "close": 0.8207433, "volume": 31746.0}, {"date": "2005-12-06", "close": 0.8207433, "volume": 13159.0}, {"date": "2005-12-07", "close": 0.7903454, "volume": 16449.0}, {"date": "2005-12-08", "close": 0.8207433, "volume": 48721.0}, {"date": "2005-12-09", "close": 0.86634015, "volume": 118429.0}, {"date": "2005-12-12", "close": 0.8511412, "volume": 50990.0}, {"date": "2005-12-13", "close": 0.80554435, "volume": 59215.0}, {"date": "2005-12-14", "close": 0.8207433, "volume": 14804.0}, {"date": "2005-12-15", "close": 0.8207433, "volume": 108560.0}, {"date": "2005-12-16", "close": 0.8815391, "volume": 5592.0}, {"date": "2005-12-19", "close": 0.8815391, "volume": 602.0}, {"date": "2005-12-20", "close": 0.8815391, "volume": 45727.0}, {"date": "2005-12-21", "close": 0.911937, "volume": 53203.0}, {"date": "2005-12-22", "close": 0.8815391, "volume": 12830.0}, {"date": "2005-12-23", "close": 0.89673805, "volume": 48030.0}, {"date": "2005-12-28", "close": 0.89673805, "volume": 24344.0}, {"date": "2005-12-29", "close": 0.911937, "volume": 28785.0}, {"date": "2005-12-30", "close": 1.0031307, "volume": 44411.0}, {"date": "2006-01-03", "close": 1.0943244, "volume": 170299.0}, {"date": "2006-01-04", "close": 1.0943244, "volume": 31449.0}, {"date": "2006-01-05", "close": 1.0335286, "volume": 11251.0}, {"date": "2006-01-06", "close": 1.1247223, "volume": 115656.0}, {"date": "2006-01-09", "close": 1.1247223, "volume": 44003.0}, {"date": "2006-01-10", "close": 1.0031307, "volume": 82724.0}, {"date": "2006-01-11", "close": 1.0639265, "volume": 14639.0}, {"date": "2006-01-12", "close": 1.04872755, "volume": 36351.0}, {"date": "2006-01-13", "close": 1.04872755, "volume": 60037.0}, {"date": "2006-01-16", "close": 1.0943244, "volume": 85784.0}, {"date": "2006-01-17", "close": 1.01832965, "volume": 25660.0}, {"date": "2006-01-18", "close": 1.0639265, "volume": 47701.0}, {"date": "2006-01-19", "close": 1.1247223, "volume": 49257.0}, {"date": "2006-01-20", "close": 1.0943244, "volume": 29443.0}, {"date": "2006-01-23", "close": 1.0943244, "volume": 35300.0}, {"date": "2006-01-24", "close": 1.0943244, "volume": 3290.0}, {"date": "2006-01-25", "close": 1.1855181, "volume": 11514.0}, {"date": "2006-01-27", "close": 1.1855181, "volume": 17600.0}, {"date": "2006-01-30", "close": 1.1855181, "volume": 68031.0}, {"date": "2006-01-31", "close": 1.10952335, "volume": 11119.0}, {"date": "2006-02-01", "close": 1.07912545, "volume": 30988.0}, {"date": "2006-02-02", "close": 1.0031307, "volume": 47010.0}, {"date": "2006-02-03", "close": 1.0031307, "volume": 17600.0}, {"date": "2006-02-06", "close": 1.0031307, "volume": 21284.0}, {"date": "2006-02-07", "close": 1.0335286, "volume": 61188.0}, {"date": "2006-02-08", "close": 1.01832965, "volume": 14804.0}, {"date": "2006-02-09", "close": 1.0639265, "volume": 78329.0}, {"date": "2006-02-10", "close": 1.0639265, "volume": 58392.0}, {"date": "2006-02-13", "close": 1.0943244, "volume": 32369.0}, {"date": "2006-02-14", "close": 1.0943244, "volume": 42602.0}, {"date": "2006-02-15", "close": 1.0639265, "volume": 33160.0}, {"date": "2006-02-16", "close": 1.17031915, "volume": 370158.0}, {"date": "2006-02-17", "close": 1.215916, "volume": 230541.0}, {"date": "2006-02-20", "close": 1.2463139, "volume": 59165.0}, {"date": "2006-02-21", "close": 1.32230865, "volume": 93737.0}, {"date": "2006-02-22", "close": 1.41350235, "volume": 90273.0}, {"date": "2006-02-23", "close": 1.4287013, "volume": 124808.0}, {"date": "2006-02-24", "close": 1.4590992, "volume": 42013.0}, {"date": "2006-02-27", "close": 1.6414866, "volume": 109321.0}, {"date": "2006-02-28", "close": 1.6718845, "volume": 61682.0}, {"date": "2006-03-01", "close": 1.6718845, "volume": 95468.0}, {"date": "2006-03-02", "close": 1.823874, "volume": 146983.0}, {"date": "2006-03-03", "close": 1.8846698, "volume": 105298.0}, {"date": "2006-03-06", "close": 1.9150677, "volume": 43396.0}, {"date": "2006-03-07", "close": 1.7630782, "volume": 112393.0}, {"date": "2006-03-08", "close": 1.823874, "volume": 95856.0}, {"date": "2006-03-09", "close": 2.05185825, "volume": 108050.0}, {"date": "2006-03-10", "close": 1.9758635, "volume": 47689.0}, {"date": "2006-03-13", "close": 2.0062614, "volume": 14804.0}, {"date": "2006-03-14", "close": 1.86947085, "volume": 103651.0}, {"date": "2006-03-15", "close": 1.9150677, "volume": 6800.0}, {"date": "2006-03-16", "close": 1.823874, "volume": 27129.0}, {"date": "2006-03-17", "close": 1.7630782, "volume": 6250.0}, {"date": "2006-03-20", "close": 1.7934761, "volume": 13159.0}, {"date": "2006-03-21", "close": 1.7630782, "volume": 18020.0}, {"date": "2006-03-24", "close": 1.7630782, "volume": 16308.0}, {"date": "2006-03-27", "close": 1.9758635, "volume": 101132.0}, {"date": "2006-03-28", "close": 1.7630782, "volume": 28226.0}, {"date": "2006-03-29", "close": 1.7934761, "volume": 26910.0}, {"date": "2006-03-30", "close": 1.7934761, "volume": 21556.0}, {"date": "2006-03-31", "close": 1.823874, "volume": 24815.0}, {"date": "2006-04-03", "close": 1.7022824, "volume": 63004.0}, {"date": "2006-04-04", "close": 1.7630782, "volume": 15462.0}, {"date": "2006-04-05", "close": 1.6718845, "volume": 19903.0}, {"date": "2006-04-06", "close": 1.6718845, "volume": 19903.0}, {"date": "2006-04-07", "close": 1.6110887, "volume": 18998.0}, {"date": "2006-04-10", "close": 1.6718845, "volume": 49422.0}, {"date": "2006-04-11", "close": 1.6718845, "volume": 24596.0}, {"date": "2006-04-12", "close": 1.7934761, "volume": 41121.0}, {"date": "2006-04-13", "close": 1.86947085, "volume": 13069.0}, {"date": "2006-04-18", "close": 1.7934761, "volume": 8224.0}, {"date": "2006-04-19", "close": 1.7022824, "volume": 4935.0}, {"date": "2006-04-20", "close": 1.7934761, "volume": 26318.0}, {"date": "2006-04-21", "close": 1.77827715, "volume": 8224.0}, {"date": "2006-04-24", "close": 1.7326803, "volume": 16449.0}, {"date": "2006-04-26", "close": 1.6718845, "volume": 36086.0}, {"date": "2006-04-27", "close": 1.74787925, "volume": 25890.0}, {"date": "2006-04-28", "close": 1.7630782, "volume": 51418.0}, {"date": "2006-05-01", "close": 1.7326803, "volume": 6680.0}, {"date": "2006-05-03", "close": 1.6718845, "volume": 31910.0}, {"date": "2006-05-04", "close": 1.6718845, "volume": 23028.0}, {"date": "2006-05-05", "close": 1.5806908, "volume": 35693.0}, {"date": "2006-05-08", "close": 1.6414866, "volume": 8306.0}, {"date": "2006-05-09", "close": 1.7630782, "volume": 14804.0}, {"date": "2006-05-10", "close": 1.7630782, "volume": 23383.0}, {"date": "2006-05-11", "close": 1.71748135, "volume": 1234.0}, {"date": "2006-05-12", "close": 1.6110887, "volume": 35685.0}, {"date": "2006-05-15", "close": 1.823874, "volume": 23184.0}, {"date": "2006-05-16", "close": 1.6718845, "volume": 3290.0}, {"date": "2006-05-17", "close": 1.7022824, "volume": 14792.0}, {"date": "2006-05-18", "close": 1.6414866, "volume": 66054.0}, {"date": "2006-05-19", "close": 1.83907295, "volume": 28016.0}, {"date": "2006-05-22", "close": 1.71748135, "volume": 78472.0}, {"date": "2006-05-23", "close": 1.5806908, "volume": 68196.0}, {"date": "2006-05-24", "close": 1.7022824, "volume": 42095.0}, {"date": "2006-05-25", "close": 1.6414866, "volume": 6278.0}, {"date": "2006-05-26", "close": 1.7326803, "volume": 60353.0}, {"date": "2006-05-29", "close": 1.7934761, "volume": 131407.0}, {"date": "2006-05-30", "close": 1.8846698, "volume": 115138.0}, {"date": "2006-05-31", "close": 1.8542719, "volume": 39571.0}, {"date": "2006-06-01", "close": 1.9758635, "volume": 120604.0}, {"date": "2006-06-02", "close": 1.9150677, "volume": 15318.0}, {"date": "2006-06-05", "close": 1.9758635, "volume": 21840.0}, {"date": "2006-06-06", "close": 1.8846698, "volume": 13159.0}, {"date": "2006-06-07", "close": 1.83907295, "volume": 39476.0}, {"date": "2006-06-08", "close": 1.7630782, "volume": 34871.0}, {"date": "2006-06-09", "close": 1.7022824, "volume": 40463.0}, {"date": "2006-06-13", "close": 1.53509395, "volume": 18258.0}, {"date": "2006-06-14", "close": 1.519895, "volume": 35200.0}, {"date": "2006-06-15", "close": 1.519895, "volume": 8224.0}, {"date": "2006-06-16", "close": 1.6110887, "volume": 4935.0}, {"date": "2006-06-19", "close": 1.823874, "volume": 12172.0}, {"date": "2006-06-20", "close": 1.5806908, "volume": 3290.0}, {"date": "2006-06-21", "close": 1.5502929, "volume": 32897.0}, {"date": "2006-06-22", "close": 1.6110887, "volume": 18575.0}, {"date": "2006-06-27", "close": 1.7630782, "volume": 21219.0}, {"date": "2006-06-28", "close": 1.6718845, "volume": 24015.0}, {"date": "2006-06-29", "close": 1.7326803, "volume": 10363.0}, {"date": "2006-06-30", "close": 1.7630782, "volume": 18093.0}, {"date": "2006-07-03", "close": 1.7630782, "volume": 31910.0}, {"date": "2006-07-04", "close": 1.7022824, "volume": 27559.0}, {"date": "2006-07-05", "close": 1.7934761, "volume": 47017.0}, {"date": "2006-07-06", "close": 1.9758635, "volume": 54524.0}, {"date": "2006-07-07", "close": 2.0670572, "volume": 32837.0}, {"date": "2006-07-10", "close": 2.0366593, "volume": 16449.0}, {"date": "2006-07-11", "close": 2.0062614, "volume": 7675.0}, {"date": "2006-07-12", "close": 1.9758635, "volume": 7566.0}, {"date": "2006-07-13", "close": 1.9758635, "volume": 53595.0}, {"date": "2006-07-14", "close": 1.9454656, "volume": 4935.0}, {"date": "2006-07-17", "close": 1.96066455, "volume": 16185.0}, {"date": "2006-07-18", "close": 1.9454656, "volume": 18093.0}, {"date": "2006-07-19", "close": 1.86947085, "volume": 12501.0}, {"date": "2006-07-20", "close": 1.823874, "volume": 8553.0}, {"date": "2006-07-21", "close": 1.823874, "volume": 1415.0}, {"date": "2006-07-24", "close": 1.823874, "volume": 36187.0}, {"date": "2006-07-25", "close": 1.8542719, "volume": 21548.0}, {"date": "2006-07-26", "close": 1.823874, "volume": 5921.0}, {"date": "2006-07-27", "close": 1.80867505, "volume": 37272.0}, {"date": "2006-07-28", "close": 1.7934761, "volume": 49740.0}, {"date": "2006-07-31", "close": 1.823874, "volume": 47269.0}, {"date": "2006-08-01", "close": 1.823874, "volume": 37667.0}, {"date": "2006-08-02", "close": 1.8542719, "volume": 36623.0}, {"date": "2006-08-03", "close": 1.9758635, "volume": 26318.0}, {"date": "2006-08-04", "close": 2.0974551, "volume": 63548.0}, {"date": "2006-08-07", "close": 2.0974551, "volume": 40286.0}, {"date": "2006-08-08", "close": 2.0974551, "volume": 7118.0}, {"date": "2006-08-09", "close": 2.2798425, "volume": 73134.0}, {"date": "2006-08-10", "close": 2.1886488, "volume": 106784.0}, {"date": "2006-08-11", "close": 2.2190467, "volume": 80236.0}, {"date": "2006-08-14", "close": 2.2494446, "volume": 26824.0}, {"date": "2006-08-15", "close": 2.17344985, "volume": 46486.0}, {"date": "2006-08-16", "close": 2.17344985, "volume": 25772.0}, {"date": "2006-08-17", "close": 2.0366593, "volume": 36688.0}, {"date": "2006-08-18", "close": 1.9758635, "volume": 1020.0}, {"date": "2006-08-25", "close": 1.96066455, "volume": 50008.0}, {"date": "2006-08-28", "close": 1.9758635, "volume": 20350.0}, {"date": "2006-08-29", "close": 2.0670572, "volume": 35035.0}, {"date": "2006-08-30", "close": 2.0366593, "volume": 1645.0}, {"date": "2006-08-31", "close": 2.0366593, "volume": 11909.0}, {"date": "2006-09-05", "close": 2.0974551, "volume": 23028.0}, {"date": "2006-09-06", "close": 2.2798425, "volume": 18273.0}, {"date": "2006-09-07", "close": 2.0974551, "volume": 11185.0}, {"date": "2006-09-08", "close": 2.127853, "volume": 17929.0}, {"date": "2006-09-11", "close": 2.0062614, "volume": 13159.0}, {"date": "2006-09-12", "close": 1.8846698, "volume": 15503.0}, {"date": "2006-09-15", "close": 1.823874, "volume": 11514.0}, {"date": "2006-09-18", "close": 1.7934761, "volume": 13228.0}, {"date": "2006-09-19", "close": 1.8542719, "volume": 18093.0}, {"date": "2006-09-20", "close": 1.823874, "volume": 21712.0}, {"date": "2006-09-21", "close": 1.7934761, "volume": 7991.0}, {"date": "2006-09-22", "close": 1.7934761, "volume": 5892.0}, {"date": "2006-09-25", "close": 1.9150677, "volume": 13159.0}, {"date": "2006-09-26", "close": 1.80867505, "volume": 12443.0}, {"date": "2006-09-27", "close": 1.823874, "volume": 4441.0}, {"date": "2006-09-28", "close": 1.823874, "volume": 26318.0}, {"date": "2006-09-29", "close": 1.83907295, "volume": 39476.0}, {"date": "2006-10-02", "close": 1.823874, "volume": 4606.0}, {"date": "2006-10-03", "close": 1.7934761, "volume": 2455.0}, {"date": "2006-10-04", "close": 1.7934761, "volume": 5494.0}, {"date": "2006-10-05", "close": 1.7630782, "volume": 13159.0}, {"date": "2006-10-06", "close": 1.7630782, "volume": 4145.0}, {"date": "2006-10-10", "close": 1.9150677, "volume": 16449.0}, {"date": "2006-10-13", "close": 1.7326803, "volume": 47881.0}, {"date": "2006-10-16", "close": 1.74787925, "volume": 25000.0}, {"date": "2006-10-17", "close": 1.7630782, "volume": 19113.0}, {"date": "2006-10-18", "close": 1.7630782, "volume": 9869.0}, {"date": "2006-10-19", "close": 1.823874, "volume": 13226.0}, {"date": "2006-10-20", "close": 1.7630782, "volume": 16752.0}, {"date": "2006-10-23", "close": 1.7022824, "volume": 28061.0}, {"date": "2006-10-25", "close": 1.7022824, "volume": 658.0}, {"date": "2006-10-26", "close": 1.80867505, "volume": 24566.0}, {"date": "2006-10-27", "close": 1.8846698, "volume": 133165.0}, {"date": "2006-10-30", "close": 1.9454656, "volume": 59379.0}, {"date": "2006-10-31", "close": 2.0062614, "volume": 63853.0}, {"date": "2006-11-01", "close": 1.9758635, "volume": 20064.0}, {"date": "2006-11-02", "close": 1.8542719, "volume": 18603.0}, {"date": "2006-11-03", "close": 1.9150677, "volume": 21383.0}, {"date": "2006-11-06", "close": 1.9150677, "volume": 45727.0}, {"date": "2006-11-07", "close": 1.89986875, "volume": 13817.0}, {"date": "2006-11-08", "close": 1.89986875, "volume": 18699.0}, {"date": "2006-11-09", "close": 1.83907295, "volume": 30647.0}, {"date": "2006-11-10", "close": 1.96066455, "volume": 90984.0}, {"date": "2006-11-13", "close": 1.9454656, "volume": 30514.0}, {"date": "2006-11-14", "close": 1.9758635, "volume": 45470.0}, {"date": "2006-11-15", "close": 1.9758635, "volume": 37102.0}, {"date": "2006-11-16", "close": 2.0062614, "volume": 15100.0}, {"date": "2006-11-17", "close": 1.9150677, "volume": 5149.0}, {"date": "2006-11-20", "close": 1.9150677, "volume": 9876.0}, {"date": "2006-11-21", "close": 1.9150677, "volume": 36838.0}, {"date": "2006-11-22", "close": 1.823874, "volume": 3783.0}, {"date": "2006-11-23", "close": 1.7022824, "volume": 9869.0}, {"date": "2006-11-24", "close": 1.823874, "volume": 30265.0}, {"date": "2006-11-27", "close": 1.8542719, "volume": 10653.0}, {"date": "2006-11-28", "close": 1.823874, "volume": 17638.0}, {"date": "2006-11-30", "close": 1.7630782, "volume": 6377.0}, {"date": "2006-12-01", "close": 1.7934761, "volume": 2541.0}, {"date": "2006-12-04", "close": 1.7934761, "volume": 15858.0}, {"date": "2006-12-05", "close": 1.80867505, "volume": 2924.0}, {"date": "2006-12-06", "close": 1.80867505, "volume": 36805.0}, {"date": "2006-12-07", "close": 1.823874, "volume": 5921.0}, {"date": "2006-12-08", "close": 1.7934761, "volume": 14804.0}, {"date": "2006-12-11", "close": 1.7934761, "volume": 36516.0}, {"date": "2006-12-12", "close": 1.80867505, "volume": 8882.0}, {"date": "2006-12-13", "close": 1.7934761, "volume": 13159.0}, {"date": "2006-12-14", "close": 1.7934761, "volume": 8398.0}, {"date": "2006-12-15", "close": 1.7934761, "volume": 658.0}, {"date": "2006-12-18", "close": 1.68708345, "volume": 46056.0}, {"date": "2006-12-19", "close": 1.7022824, "volume": 3290.0}, {"date": "2006-12-20", "close": 1.6718845, "volume": 3290.0}, {"date": "2006-12-21", "close": 1.7630782, "volume": 559.0}, {"date": "2006-12-22", "close": 1.7630782, "volume": 45126.0}, {"date": "2006-12-27", "close": 1.7326803, "volume": 4935.0}, {"date": "2006-12-28", "close": 1.7326803, "volume": 6579.0}, {"date": "2006-12-29", "close": 1.7326803, "volume": 6579.0}, {"date": "2007-01-02", "close": 1.7630782, "volume": 1316.0}, {"date": "2007-01-03", "close": 1.7326803, "volume": 13159.0}, {"date": "2007-01-04", "close": 1.6718845, "volume": 6514.0}, {"date": "2007-01-05", "close": 1.7022824, "volume": 16449.0}, {"date": "2007-01-10", "close": 1.62628765, "volume": 22699.0}, {"date": "2007-01-11", "close": 1.7326803, "volume": 329595.0}, {"date": "2007-01-12", "close": 1.7326803, "volume": 12501.0}, {"date": "2007-01-15", "close": 1.519895, "volume": 1718.0}, {"date": "2007-01-16", "close": 1.5502929, "volume": 3290.0}, {"date": "2007-01-18", "close": 1.5502929, "volume": 45069.0}, {"date": "2007-01-19", "close": 1.5806908, "volume": 6579.0}, {"date": "2007-01-23", "close": 1.5502929, "volume": 6579.0}, {"date": "2007-01-29", "close": 1.56549185, "volume": 329.0}, {"date": "2007-02-01", "close": 1.5502929, "volume": 21383.0}, {"date": "2007-02-02", "close": 1.6414866, "volume": 6579.0}, {"date": "2007-02-06", "close": 1.6414866, "volume": 3290.0}, {"date": "2007-02-07", "close": 1.6718845, "volume": 36440.0}, {"date": "2007-02-09", "close": 1.6718845, "volume": 7402.0}, {"date": "2007-02-12", "close": 1.7022824, "volume": 26318.0}, {"date": "2007-02-13", "close": 1.6718845, "volume": 9129.0}, {"date": "2007-02-14", "close": 1.7022824, "volume": 19738.0}, {"date": "2007-02-16", "close": 1.519895, "volume": 158103.0}, {"date": "2007-02-19", "close": 1.4590992, "volume": 51319.0}, {"date": "2007-02-20", "close": 1.519895, "volume": 32897.0}, {"date": "2007-02-21", "close": 1.47429815, "volume": 3290.0}, {"date": "2007-02-23", "close": 1.47429815, "volume": 29607.0}, {"date": "2007-02-28", "close": 1.4590992, "volume": 1529.0}, {"date": "2007-03-02", "close": 1.3071097, "volume": 40743.0}, {"date": "2007-03-05", "close": 1.2767118, "volume": 20725.0}, {"date": "2007-03-06", "close": 1.2767118, "volume": 5987.0}, {"date": "2007-03-07", "close": 1.35270655, "volume": 36088.0}, {"date": "2007-03-08", "close": 1.3679055, "volume": 21153.0}, {"date": "2007-03-09", "close": 1.3679055, "volume": 11744.0}, {"date": "2007-03-12", "close": 1.2767118, "volume": 132.0}, {"date": "2007-03-14", "close": 1.2767118, "volume": 9869.0}, {"date": "2007-03-15", "close": 1.2767118, "volume": 3158.0}, {"date": "2007-03-16", "close": 1.215916, "volume": 16449.0}, {"date": "2007-03-19", "close": 1.2767118, "volume": 20692.0}, {"date": "2007-03-20", "close": 1.2767118, "volume": 9869.0}, {"date": "2007-03-21", "close": 1.215916, "volume": 44411.0}, {"date": "2007-03-22", "close": 1.2767118, "volume": 16449.0}, {"date": "2007-03-23", "close": 1.3679055, "volume": 23028.0}, {"date": "2007-03-26", "close": 1.3679055, "volume": 31581.0}, {"date": "2007-03-27", "close": 1.3679055, "volume": 59215.0}, {"date": "2007-03-28", "close": 1.29191075, "volume": 23028.0}, {"date": "2007-03-29", "close": 1.3679055, "volume": 32568.0}, {"date": "2007-04-03", "close": 1.2767118, "volume": 2632.0}, {"date": "2007-04-04", "close": 1.2767118, "volume": 16449.0}, {"date": "2007-04-10", "close": 1.3679055, "volume": 50990.0}, {"date": "2007-04-11", "close": 1.3679055, "volume": 249359.0}, {"date": "2007-04-12", "close": 1.3983034, "volume": 11678.0}, {"date": "2007-04-13", "close": 1.41350235, "volume": 21219.0}, {"date": "2007-04-16", "close": 1.4287013, "volume": 19738.0}, {"date": "2007-04-17", "close": 1.519895, "volume": 58886.0}, {"date": "2007-04-18", "close": 1.4287013, "volume": 18093.0}, {"date": "2007-04-19", "close": 1.44390025, "volume": 8224.0}, {"date": "2007-04-20", "close": 1.3071097, "volume": 31017.0}, {"date": "2007-04-27", "close": 1.3071097, "volume": 1130.0}, {"date": "2007-05-04", "close": 1.3071097, "volume": 13180.0}, {"date": "2007-05-07", "close": 1.3071097, "volume": 3290.0}, {"date": "2007-05-08", "close": 1.3071097, "volume": 23336.0}, {"date": "2007-05-09", "close": 1.1855181, "volume": 4606.0}, {"date": "2007-05-10", "close": 1.20071705, "volume": 6579.0}, {"date": "2007-05-14", "close": 1.1855181, "volume": 19738.0}, {"date": "2007-05-15", "close": 1.1855181, "volume": 43983.0}, {"date": "2007-05-16", "close": 1.1551202, "volume": 6579.0}, {"date": "2007-05-17", "close": 1.1551202, "volume": 1797.0}, {"date": "2007-05-18", "close": 1.1247223, "volume": 34225.0}, {"date": "2007-05-21", "close": 1.1247223, "volume": 263.0}, {"date": "2007-05-23", "close": 1.1855181, "volume": 23028.0}, {"date": "2007-05-24", "close": 1.20071705, "volume": 13159.0}, {"date": "2007-05-25", "close": 1.23111495, "volume": 21383.0}, {"date": "2007-05-28", "close": 1.23111495, "volume": 57076.0}, {"date": "2007-05-29", "close": 1.4287013, "volume": 43317.0}, {"date": "2007-05-30", "close": 1.4894971, "volume": 107573.0}, {"date": "2007-05-31", "close": 1.5806908, "volume": 95895.0}, {"date": "2007-06-01", "close": 1.59588975, "volume": 95244.0}, {"date": "2007-06-04", "close": 1.519895, "volume": 103384.0}, {"date": "2007-06-05", "close": 1.7022824, "volume": 235249.0}, {"date": "2007-06-06", "close": 1.7022824, "volume": 163207.0}, {"date": "2007-06-07", "close": 1.7326803, "volume": 28902.0}, {"date": "2007-06-08", "close": 1.823874, "volume": 181462.0}, {"date": "2007-06-12", "close": 1.7934761, "volume": 125449.0}, {"date": "2007-06-13", "close": 1.7630782, "volume": 82733.0}, {"date": "2007-06-14", "close": 1.823874, "volume": 109911.0}, {"date": "2007-06-15", "close": 1.7934761, "volume": 53615.0}, {"date": "2007-06-18", "close": 1.7934761, "volume": 31269.0}, {"date": "2007-06-19", "close": 2.0366593, "volume": 97043.0}, {"date": "2007-06-20", "close": 2.3710362, "volume": 198688.0}, {"date": "2007-06-21", "close": 2.2494446, "volume": 78892.0}, {"date": "2007-06-22", "close": 2.4622299, "volume": 139368.0}, {"date": "2007-06-25", "close": 2.5534236, "volume": 181374.0}, {"date": "2007-06-26", "close": 2.4926278, "volume": 43965.0}, {"date": "2007-06-27", "close": 2.3102404, "volume": 47334.0}, {"date": "2007-06-28", "close": 2.3102404, "volume": 15880.0}, {"date": "2007-06-29", "close": 2.5230257, "volume": 48184.0}, {"date": "2007-07-02", "close": 2.35583725, "volume": 28541.0}, {"date": "2007-07-03", "close": 2.2798425, "volume": 9869.0}, {"date": "2007-07-04", "close": 2.17344985, "volume": 35335.0}, {"date": "2007-07-05", "close": 1.9758635, "volume": 63827.0}, {"date": "2007-07-06", "close": 2.127853, "volume": 43487.0}, {"date": "2007-07-09", "close": 2.0974551, "volume": 9188.0}, {"date": "2007-07-10", "close": 2.0974551, "volume": 6360.0}, {"date": "2007-07-11", "close": 2.11265405, "volume": 36680.0}, {"date": "2007-07-12", "close": 2.11265405, "volume": 9466.0}, {"date": "2007-07-16", "close": 2.0974551, "volume": 7895.0}, {"date": "2007-07-17", "close": 1.9758635, "volume": 14105.0}, {"date": "2007-07-18", "close": 1.86947085, "volume": 44411.0}, {"date": "2007-07-19", "close": 1.823874, "volume": 21111.0}, {"date": "2007-07-20", "close": 1.823874, "volume": 47644.0}, {"date": "2007-07-23", "close": 1.9150677, "volume": 34542.0}, {"date": "2007-07-24", "close": 1.9454656, "volume": 21383.0}, {"date": "2007-07-25", "close": 1.9150677, "volume": 15462.0}, {"date": "2007-07-26", "close": 1.9150677, "volume": 29607.0}, {"date": "2007-07-27", "close": 1.96066455, "volume": 17106.0}, {"date": "2007-07-30", "close": 1.96066455, "volume": 32963.0}, {"date": "2007-07-31", "close": 1.4590992, "volume": 249771.0}, {"date": "2007-08-01", "close": 1.47429815, "volume": 149681.0}, {"date": "2007-08-02", "close": 1.6110887, "volume": 50365.0}, {"date": "2007-08-03", "close": 1.519895, "volume": 14804.0}, {"date": "2007-08-06", "close": 1.3679055, "volume": 67834.0}, {"date": "2007-08-07", "close": 1.4287013, "volume": 1645.0}, {"date": "2007-08-08", "close": 1.519895, "volume": 24936.0}, {"date": "2007-08-09", "close": 1.4894971, "volume": 63537.0}, {"date": "2007-08-10", "close": 1.519895, "volume": 80016.0}, {"date": "2007-08-13", "close": 1.519895, "volume": 7224.0}, {"date": "2007-08-14", "close": 1.4894971, "volume": 8142.0}, {"date": "2007-08-15", "close": 1.3983034, "volume": 47273.0}, {"date": "2007-08-16", "close": 1.1551202, "volume": 8112.0}, {"date": "2007-08-21", "close": 1.23111495, "volume": 6579.0}, {"date": "2007-08-22", "close": 1.2463139, "volume": 4935.0}, {"date": "2007-08-23", "close": 1.23111495, "volume": 15955.0}, {"date": "2007-08-24", "close": 1.2463139, "volume": 7402.0}, {"date": "2007-08-27", "close": 1.3071097, "volume": 29150.0}, {"date": "2007-08-28", "close": 1.2767118, "volume": 22699.0}, {"date": "2007-08-30", "close": 1.2767118, "volume": 16449.0}, {"date": "2007-08-31", "close": 1.215916, "volume": 3290.0}, {"date": "2007-09-03", "close": 1.215916, "volume": 4935.0}, {"date": "2007-09-04", "close": 1.2463139, "volume": 6579.0}, {"date": "2007-09-05", "close": 1.2463139, "volume": 11514.0}, {"date": "2007-09-06", "close": 1.215916, "volume": 4112.0}, {"date": "2007-09-07", "close": 1.2463139, "volume": 4277.0}, {"date": "2007-09-10", "close": 1.1551202, "volume": 17271.0}, {"date": "2007-09-13", "close": 1.2463139, "volume": 16284.0}, {"date": "2007-09-14", "close": 1.215916, "volume": 23028.0}, {"date": "2007-09-17", "close": 1.3071097, "volume": 6908.0}, {"date": "2007-09-18", "close": 1.215916, "volume": 6579.0}, {"date": "2007-09-19", "close": 1.2463139, "volume": 9211.0}, {"date": "2007-09-20", "close": 1.2463139, "volume": 24015.0}, {"date": "2007-09-21", "close": 1.3071097, "volume": 7566.0}, {"date": "2007-09-27", "close": 1.3071097, "volume": 1809.0}, {"date": "2007-09-28", "close": 1.1551202, "volume": 9869.0}, {"date": "2007-10-01", "close": 1.215916, "volume": 9540.0}, {"date": "2007-10-02", "close": 1.215916, "volume": 11580.0}, {"date": "2007-10-03", "close": 1.1855181, "volume": 51484.0}, {"date": "2007-10-04", "close": 1.215916, "volume": 34871.0}, {"date": "2007-10-05", "close": 1.215916, "volume": 5428.0}, {"date": "2007-10-08", "close": 1.215916, "volume": 11514.0}, {"date": "2007-10-10", "close": 1.1247223, "volume": 32897.0}, {"date": "2007-10-11", "close": 1.215916, "volume": 65794.0}, {"date": "2007-10-12", "close": 1.215916, "volume": 26318.0}, {"date": "2007-10-15", "close": 1.215916, "volume": 55695.0}, {"date": "2007-10-16", "close": 1.26151285, "volume": 14738.0}, {"date": "2007-10-17", "close": 1.2463139, "volume": 31318.0}, {"date": "2007-10-18", "close": 1.3679055, "volume": 30150.0}, {"date": "2007-10-19", "close": 1.3071097, "volume": 5510.0}, {"date": "2007-10-22", "close": 1.3679055, "volume": 7731.0}, {"date": "2007-10-24", "close": 1.3679055, "volume": 22086.0}, {"date": "2007-10-25", "close": 1.3983034, "volume": 19825.0}, {"date": "2007-10-26", "close": 1.3983034, "volume": 5000.0}, {"date": "2007-10-29", "close": 1.4590992, "volume": 9803.0}, {"date": "2007-10-30", "close": 1.3071097, "volume": 18093.0}, {"date": "2007-10-31", "close": 1.4287013, "volume": 22186.0}, {"date": "2007-11-01", "close": 1.35270655, "volume": 23061.0}, {"date": "2007-11-02", "close": 1.35270655, "volume": 1645.0}, {"date": "2007-11-05", "close": 1.2767118, "volume": 4363.0}, {"date": "2007-11-07", "close": 1.4590992, "volume": 50210.0}, {"date": "2007-11-08", "close": 1.3679055, "volume": 740.0}, {"date": "2007-11-09", "close": 1.32230865, "volume": 26318.0}, {"date": "2007-11-12", "close": 1.3375076, "volume": 740.0}, {"date": "2007-11-13", "close": 1.215916, "volume": 100726.0}, {"date": "2007-11-14", "close": 1.215916, "volume": 161212.0}, {"date": "2007-11-15", "close": 1.2463139, "volume": 188996.0}, {"date": "2007-11-16", "close": 1.215916, "volume": 152560.0}, {"date": "2007-11-19", "close": 1.2463139, "volume": 63738.0}, {"date": "2007-11-20", "close": 1.1855181, "volume": 66189.0}, {"date": "2007-11-21", "close": 1.215916, "volume": 68749.0}, {"date": "2007-11-22", "close": 1.215916, "volume": 153563.0}, {"date": "2007-11-23", "close": 1.1855181, "volume": 919448.0}, {"date": "2007-11-26", "close": 1.1855181, "volume": 74183.0}, {"date": "2007-11-27", "close": 1.215916, "volume": 134878.0}, {"date": "2007-11-28", "close": 1.0639265, "volume": 6579.0}, {"date": "2007-11-30", "close": 1.10952335, "volume": 5592.0}, {"date": "2007-12-03", "close": 1.1247223, "volume": 4935.0}, {"date": "2007-12-04", "close": 1.1855181, "volume": 6908.0}, {"date": "2007-12-06", "close": 1.1551202, "volume": 25989.0}, {"date": "2007-12-07", "close": 1.0943244, "volume": 9540.0}, {"date": "2007-12-10", "close": 1.0943244, "volume": 1974.0}, {"date": "2007-12-11", "close": 1.0639265, "volume": 27962.0}, {"date": "2007-12-12", "close": 1.17031915, "volume": 12830.0}, {"date": "2007-12-14", "close": 1.1551202, "volume": 8224.0}, {"date": "2007-12-17", "close": 0.98793175, "volume": 23441.0}, {"date": "2007-12-18", "close": 1.0031307, "volume": 1645.0}, {"date": "2007-12-19", "close": 1.0639265, "volume": 13159.0}, {"date": "2007-12-20", "close": 1.1247223, "volume": 17764.0}, {"date": "2007-12-28", "close": 1.0639265, "volume": 12608.0}, {"date": "2008-01-02", "close": 1.0031307, "volume": 5921.0}, {"date": "2008-01-03", "close": 1.0335286, "volume": 2796.0}, {"date": "2008-01-04", "close": 1.0031307, "volume": 6989.0}, {"date": "2008-01-07", "close": 1.0335286, "volume": 3290.0}, {"date": "2008-01-09", "close": 0.911937, "volume": 41813.0}, {"date": "2008-01-10", "close": 0.98793175, "volume": 23301.0}, {"date": "2008-01-11", "close": 1.0943244, "volume": 4277.0}, {"date": "2008-01-15", "close": 1.0943244, "volume": 27469.0}, {"date": "2008-01-17", "close": 0.9727328, "volume": 19555.0}, {"date": "2008-01-18", "close": 1.0639265, "volume": 987.0}, {"date": "2008-01-21", "close": 1.0639265, "volume": 74.0}, {"date": "2008-01-22", "close": 0.8511412, "volume": 7632.0}, {"date": "2008-01-23", "close": 0.911937, "volume": 3290.0}, {"date": "2008-01-24", "close": 0.8815391, "volume": 5428.0}, {"date": "2008-01-25", "close": 0.8815391, "volume": 21732.0}, {"date": "2008-02-01", "close": 0.9727328, "volume": 70.0}, {"date": "2008-02-05", "close": 1.0031307, "volume": 3619.0}, {"date": "2008-02-08", "close": 0.8511412, "volume": 750.0}, {"date": "2008-02-11", "close": 0.83594225, "volume": 16449.0}, {"date": "2008-02-12", "close": 0.8207433, "volume": 33390.0}, {"date": "2008-02-13", "close": 0.77514645, "volume": 21383.0}, {"date": "2008-02-14", "close": 0.911937, "volume": 36187.0}, {"date": "2008-02-15", "close": 0.911937, "volume": 23028.0}, {"date": "2008-02-19", "close": 0.8207433, "volume": 8224.0}, {"date": "2008-02-20", "close": 0.8207433, "volume": 23028.0}, {"date": "2008-02-21", "close": 0.8207433, "volume": 6579.0}, {"date": "2008-02-22", "close": 0.77514645, "volume": 1645.0}, {"date": "2008-02-25", "close": 0.7599475, "volume": 2303.0}, {"date": "2008-02-26", "close": 0.911937, "volume": 28615.0}, {"date": "2008-02-27", "close": 0.7599475, "volume": 21647.0}, {"date": "2008-02-28", "close": 0.8511412, "volume": 62504.0}, {"date": "2008-02-29", "close": 0.8511412, "volume": 26318.0}, {"date": "2008-03-03", "close": 0.911937, "volume": 26318.0}, {"date": "2008-03-05", "close": 0.8207433, "volume": 37831.0}, {"date": "2008-03-07", "close": 0.911937, "volume": 44937.0}, {"date": "2008-03-10", "close": 0.8511412, "volume": 43260.0}, {"date": "2008-03-11", "close": 0.8207433, "volume": 5871.0}, {"date": "2008-03-12", "close": 0.7903454, "volume": 60946.0}, {"date": "2008-03-13", "close": 0.7295496, "volume": 658.0}, {"date": "2008-03-14", "close": 0.6383559, "volume": 2796.0}, {"date": "2008-03-17", "close": 0.6383559, "volume": 3290.0}, {"date": "2008-03-18", "close": 0.6687538, "volume": 60859.0}, {"date": "2008-03-19", "close": 0.65355485, "volume": 13159.0}, {"date": "2008-03-20", "close": 0.6383559, "volume": 41286.0}, {"date": "2008-03-25", "close": 0.68395275, "volume": 31680.0}, {"date": "2008-03-26", "close": 0.74474855, "volume": 173649.0}, {"date": "2008-03-27", "close": 0.74474855, "volume": 36187.0}, {"date": "2008-03-31", "close": 0.7599475, "volume": 8224.0}, {"date": "2008-04-01", "close": 0.7599475, "volume": 19820.0}, {"date": "2008-04-02", "close": 0.7295496, "volume": 16103.0}, {"date": "2008-04-03", "close": 0.6991517, "volume": 10215.0}, {"date": "2008-04-07", "close": 0.6991517, "volume": 114794.0}, {"date": "2008-04-09", "close": 0.607958, "volume": 1974.0}, {"date": "2008-04-10", "close": 0.7295496, "volume": 115863.0}, {"date": "2008-04-11", "close": 0.607958, "volume": 8224.0}, {"date": "2008-04-15", "close": 0.607958, "volume": 3783.0}, {"date": "2008-04-16", "close": 0.6383559, "volume": 11843.0}, {"date": "2008-04-17", "close": 0.7295496, "volume": 822.0}, {"date": "2008-04-21", "close": 0.7599475, "volume": 7237.0}, {"date": "2008-04-23", "close": 0.77514645, "volume": 2632.0}, {"date": "2008-04-28", "close": 0.62315695, "volume": 6908.0}, {"date": "2008-04-29", "close": 0.6383559, "volume": 197382.0}, {"date": "2008-04-30", "close": 0.6383559, "volume": 39970.0}, {"date": "2008-05-01", "close": 0.5471622, "volume": 42437.0}, {"date": "2008-05-02", "close": 0.50156535, "volume": 73443.0}, {"date": "2008-05-05", "close": 0.4863664, "volume": 20396.0}, {"date": "2008-05-06", "close": 0.5775601, "volume": 27635.0}, {"date": "2008-05-07", "close": 0.5167643, "volume": 26316.0}, {"date": "2008-05-08", "close": 0.59275905, "volume": 65794.0}, {"date": "2008-05-12", "close": 0.5775601, "volume": 21383.0}, {"date": "2008-05-13", "close": 0.6383559, "volume": 22863.0}, {"date": "2008-05-14", "close": 0.6687538, "volume": 9705.0}, {"date": "2008-05-15", "close": 0.607958, "volume": 7681.0}, {"date": "2008-05-16", "close": 0.7295496, "volume": 37832.0}, {"date": "2008-05-19", "close": 0.7599475, "volume": 14804.0}, {"date": "2008-05-20", "close": 0.7903454, "volume": 14623.0}, {"date": "2008-05-21", "close": 0.74474855, "volume": 30940.0}, {"date": "2008-05-23", "close": 0.7295496, "volume": 18093.0}, {"date": "2008-05-26", "close": 0.74474855, "volume": 49346.0}, {"date": "2008-05-27", "close": 0.7295496, "volume": 6908.0}, {"date": "2008-05-28", "close": 0.6991517, "volume": 55760.0}, {"date": "2008-05-29", "close": 0.7599475, "volume": 16533.0}, {"date": "2008-05-30", "close": 0.7599475, "volume": 54609.0}, {"date": "2008-06-03", "close": 0.71435065, "volume": 17271.0}, {"date": "2008-06-04", "close": 0.607958, "volume": 24377.0}, {"date": "2008-06-05", "close": 0.6991517, "volume": 2031.0}, {"date": "2008-06-06", "close": 0.7599475, "volume": 19249.0}, {"date": "2008-06-10", "close": 0.6687538, "volume": 14475.0}, {"date": "2008-06-11", "close": 0.7599475, "volume": 13159.0}, {"date": "2008-06-12", "close": 0.68395275, "volume": 12381.0}, {"date": "2008-06-13", "close": 0.6687538, "volume": 30260.0}, {"date": "2008-06-17", "close": 0.62315695, "volume": 30923.0}, {"date": "2008-06-18", "close": 0.7903454, "volume": 118434.0}, {"date": "2008-06-19", "close": 0.7599475, "volume": 93099.0}, {"date": "2008-06-20", "close": 0.7599475, "volume": 34871.0}, {"date": "2008-06-23", "close": 0.7599475, "volume": 40365.0}, {"date": "2008-06-24", "close": 1.26151285, "volume": 1645826.0}, {"date": "2008-06-25", "close": 1.29191075, "volume": 595598.0}, {"date": "2008-06-26", "close": 1.32230865, "volume": 698071.0}, {"date": "2008-06-27", "close": 1.3071097, "volume": 86045.0}, {"date": "2008-06-30", "close": 1.17031915, "volume": 62364.0}, {"date": "2008-07-01", "close": 1.215916, "volume": 69413.0}, {"date": "2008-07-02", "close": 1.17031915, "volume": 60184.0}, {"date": "2008-07-03", "close": 1.1855181, "volume": 66064.0}, {"date": "2008-07-04", "close": 1.20071705, "volume": 37733.0}, {"date": "2008-07-07", "close": 1.0335286, "volume": 34213.0}, {"date": "2008-07-08", "close": 1.0335286, "volume": 39147.0}, {"date": "2008-07-09", "close": 1.07912545, "volume": 89973.0}, {"date": "2008-07-10", "close": 1.1247223, "volume": 25660.0}, {"date": "2008-07-11", "close": 1.1247223, "volume": 36022.0}, {"date": "2008-07-14", "close": 1.1247223, "volume": 119745.0}, {"date": "2008-07-15", "close": 1.0639265, "volume": 11053.0}, {"date": "2008-07-16", "close": 1.01832965, "volume": 41121.0}, {"date": "2008-07-17", "close": 1.01832965, "volume": 35858.0}, {"date": "2008-07-18", "close": 1.01832965, "volume": 13159.0}, {"date": "2008-07-21", "close": 1.1247223, "volume": 119383.0}, {"date": "2008-07-22", "close": 1.10952335, "volume": 157741.0}, {"date": "2008-07-23", "close": 0.9727328, "volume": 36910.0}, {"date": "2008-07-24", "close": 1.0335286, "volume": 65794.0}, {"date": "2008-07-29", "close": 1.0031307, "volume": 97375.0}, {"date": "2008-07-30", "close": 1.0335286, "volume": 13159.0}, {"date": "2008-08-01", "close": 0.911937, "volume": 7566.0}, {"date": "2008-08-04", "close": 0.8511412, "volume": 9869.0}, {"date": "2008-08-05", "close": 0.8815391, "volume": 9291.0}, {"date": "2008-08-06", "close": 0.8815391, "volume": 78953.0}, {"date": "2008-08-07", "close": 0.7903454, "volume": 10447.0}, {"date": "2008-08-08", "close": 0.8511412, "volume": 13159.0}, {"date": "2008-08-11", "close": 0.911937, "volume": 31581.0}, {"date": "2008-08-12", "close": 0.911937, "volume": 16449.0}, {"date": "2008-08-13", "close": 0.7903454, "volume": 38537.0}, {"date": "2008-08-15", "close": 0.6991517, "volume": 48311.0}, {"date": "2008-08-18", "close": 0.6991517, "volume": 6923.0}, {"date": "2008-08-19", "close": 0.6687538, "volume": 60892.0}, {"date": "2008-08-20", "close": 0.6687538, "volume": 14489.0}, {"date": "2008-08-21", "close": 0.6687538, "volume": 41450.0}, {"date": "2008-08-22", "close": 0.6991517, "volume": 65794.0}, {"date": "2008-08-25", "close": 0.7599475, "volume": 110205.0}, {"date": "2008-08-26", "close": 0.77514645, "volume": 3290.0}, {"date": "2008-08-27", "close": 0.7903454, "volume": 50990.0}, {"date": "2008-08-28", "close": 0.7599475, "volume": 34766.0}, {"date": "2008-09-01", "close": 0.7295496, "volume": 8658.0}, {"date": "2008-09-02", "close": 0.6687538, "volume": 125009.0}, {"date": "2008-09-03", "close": 0.6383559, "volume": 98527.0}, {"date": "2008-09-04", "close": 0.71435065, "volume": 414120.0}, {"date": "2008-09-05", "close": 0.6383559, "volume": 2741.0}, {"date": "2008-09-08", "close": 0.6687538, "volume": 1174.0}, {"date": "2008-09-09", "close": 0.6687538, "volume": 8224.0}, {"date": "2008-09-11", "close": 0.6687538, "volume": 9877.0}, {"date": "2008-09-12", "close": 0.6687538, "volume": 22312.0}, {"date": "2008-09-15", "close": 0.6687538, "volume": 58.0}, {"date": "2008-09-16", "close": 0.56236115, "volume": 24673.0}, {"date": "2008-09-17", "close": 0.53196325, "volume": 16449.0}, {"date": "2008-09-18", "close": 0.5167643, "volume": 3783.0}, {"date": "2008-09-19", "close": 0.5167643, "volume": 1752.0}, {"date": "2008-09-22", "close": 0.50156535, "volume": 8117.0}, {"date": "2008-09-23", "close": 0.47116745, "volume": 47701.0}, {"date": "2008-09-24", "close": 0.5471622, "volume": 24015.0}, {"date": "2008-09-25", "close": 0.50156535, "volume": 90631.0}, {"date": "2008-09-26", "close": 0.47116745, "volume": 16613.0}, {"date": "2008-09-29", "close": 0.4559685, "volume": 37089.0}, {"date": "2008-10-01", "close": 0.4559685, "volume": 9869.0}, {"date": "2008-10-02", "close": 0.4559685, "volume": 6579.0}, {"date": "2008-10-03", "close": 0.4559685, "volume": 55925.0}, {"date": "2008-10-07", "close": 0.4559685, "volume": 42766.0}, {"date": "2008-10-08", "close": 0.4559685, "volume": 2191.0}, {"date": "2008-10-10", "close": 0.41037165, "volume": 1645.0}, {"date": "2008-10-17", "close": 0.303979, "volume": 32897.0}, {"date": "2008-10-21", "close": 0.303979, "volume": 41819.0}, {"date": "2008-10-22", "close": 0.303979, "volume": 65794.0}, {"date": "2008-10-23", "close": 0.2735811, "volume": 16449.0}, {"date": "2008-10-24", "close": 0.2735811, "volume": 16449.0}, {"date": "2008-10-27", "close": 0.23102404, "volume": 14954.0}, {"date": "2008-10-28", "close": 0.22798425, "volume": 16449.0}, {"date": "2008-10-29", "close": 0.2735811, "volume": 72242.0}, {"date": "2008-10-30", "close": 0.2127853, "volume": 105402.0}, {"date": "2008-10-31", "close": 0.1519895, "volume": 65794.0}, {"date": "2008-11-03", "close": 0.26750152, "volume": 253676.0}, {"date": "2008-11-04", "close": 0.2431832, "volume": 1645.0}, {"date": "2008-11-05", "close": 0.303979, "volume": 33226.0}, {"date": "2008-11-06", "close": 0.28878005, "volume": 16449.0}, {"date": "2008-11-07", "close": 0.27966068, "volume": 32897.0}, {"date": "2008-11-12", "close": 0.2431832, "volume": 54691.0}, {"date": "2008-11-17", "close": 0.1823874, "volume": 15571.0}, {"date": "2008-11-20", "close": 0.13679055, "volume": 63415.0}, {"date": "2008-11-21", "close": 0.13679055, "volume": 76652.0}, {"date": "2008-11-24", "close": 0.13679055, "volume": 14174.0}, {"date": "2008-11-26", "close": 0.13679055, "volume": 8224.0}, {"date": "2008-11-27", "close": 0.1823874, "volume": 8827.0}, {"date": "2008-11-28", "close": 0.22798425, "volume": 20931.0}, {"date": "2008-12-01", "close": 0.19758635, "volume": 2813.0}, {"date": "2008-12-02", "close": 0.2127853, "volume": 50694.0}, {"date": "2008-12-03", "close": 0.22798425, "volume": 19738.0}, {"date": "2008-12-05", "close": 0.2127853, "volume": 15100.0}, {"date": "2008-12-09", "close": 0.1823874, "volume": 14255.0}, {"date": "2008-12-10", "close": 0.1823874, "volume": 16449.0}, {"date": "2008-12-12", "close": 0.18846698, "volume": 65794.0}, {"date": "2008-12-15", "close": 0.22798425, "volume": 164485.0}, {"date": "2008-12-16", "close": 0.19454656, "volume": 9869.0}, {"date": "2008-12-19", "close": 0.22798425, "volume": 18422.0}, {"date": "2008-12-30", "close": 0.22798425, "volume": 16449.0}, {"date": "2009-01-02", "close": 0.22798425, "volume": 32897.0}, {"date": "2009-01-05", "close": 0.22798425, "volume": 22450.0}, {"date": "2009-01-06", "close": 0.3647748, "volume": 70729.0}, {"date": "2009-01-07", "close": 0.3343769, "volume": 11514.0}, {"date": "2009-01-09", "close": 0.41037165, "volume": 49810.0}, {"date": "2009-01-12", "close": 0.41037165, "volume": 3701.0}, {"date": "2009-01-13", "close": 0.3343769, "volume": 110744.0}, {"date": "2009-01-15", "close": 0.34957585, "volume": 6579.0}, {"date": "2009-01-20", "close": 0.34957585, "volume": 16449.0}, {"date": "2009-01-28", "close": 0.31917795, "volume": 16449.0}, {"date": "2009-02-03", "close": 0.31917795, "volume": 3290.0}, {"date": "2009-02-09", "close": 0.31917795, "volume": 3290.0}, {"date": "2009-02-11", "close": 0.31917795, "volume": 20561.0}, {"date": "2009-02-16", "close": 0.31917795, "volume": 2467.0}, {"date": "2009-02-25", "close": 0.31917795, "volume": 46878.0}, {"date": "2009-03-02", "close": 0.44076955, "volume": 95401.0}, {"date": "2009-03-03", "close": 0.303979, "volume": 62504.0}, {"date": "2009-03-06", "close": 0.3951727, "volume": 15494.0}, {"date": "2009-03-09", "close": 0.4559685, "volume": 62998.0}, {"date": "2009-03-10", "close": 0.4559685, "volume": 16914.0}, {"date": "2009-03-17", "close": 0.3343769, "volume": 65794.0}, {"date": "2009-03-19", "close": 0.3343769, "volume": 13362.0}, {"date": "2009-03-20", "close": 0.2735811, "volume": 8224.0}, {"date": "2009-03-24", "close": 0.3343769, "volume": 53573.0}, {"date": "2009-03-25", "close": 0.3343769, "volume": 12863.0}, {"date": "2009-03-27", "close": 0.3951727, "volume": 3290.0}, {"date": "2009-03-30", "close": 0.3951727, "volume": 4277.0}, {"date": "2009-04-09", "close": 0.4559685, "volume": 7999.0}, {"date": "2009-04-14", "close": 0.5167643, "volume": 41347.0}, {"date": "2009-04-15", "close": 0.50156535, "volume": 40896.0}, {"date": "2009-04-28", "close": 0.50156535, "volume": 12172.0}, {"date": "2009-04-29", "close": 0.607958, "volume": 31304.0}, {"date": "2009-05-08", "close": 0.28878005, "volume": 2355.0}, {"date": "2009-05-11", "close": 0.3647748, "volume": 9263.0}, {"date": "2009-05-18", "close": 0.4559685, "volume": 987.0}, {"date": "2009-05-19", "close": 0.34957585, "volume": 17929.0}, {"date": "2009-05-20", "close": 0.28878005, "volume": 37095.0}, {"date": "2009-05-25", "close": 0.303979, "volume": 1382.0}, {"date": "2009-05-29", "close": 0.303979, "volume": 19738.0}, {"date": "2009-06-12", "close": 0.3343769, "volume": 1645.0}, {"date": "2009-06-16", "close": 0.34957585, "volume": 45365.0}, {"date": "2009-06-18", "close": 0.3343769, "volume": 32897.0}, {"date": "2009-06-22", "close": 0.3343769, "volume": 164485.0}, {"date": "2009-06-23", "close": 0.303979, "volume": 5592.0}, {"date": "2009-06-24", "close": 0.303979, "volume": 10976.0}, {"date": "2009-06-30", "close": 0.25838215, "volume": 13159.0}, {"date": "2009-07-02", "close": 0.24926278, "volume": 32897.0}, {"date": "2009-07-13", "close": 0.25230257, "volume": 6579.0}, {"date": "2009-07-14", "close": 0.22798425, "volume": 18751.0}, {"date": "2009-07-15", "close": 0.22798425, "volume": 16449.0}, {"date": "2009-07-16", "close": 0.2127853, "volume": 119581.0}, {"date": "2009-07-17", "close": 0.19758635, "volume": 13159.0}, {"date": "2009-07-20", "close": 0.2127853, "volume": 6579.0}, {"date": "2009-07-23", "close": 0.2127853, "volume": 23028.0}, {"date": "2009-07-24", "close": 0.2127853, "volume": 57570.0}, {"date": "2009-07-27", "close": 0.2127853, "volume": 5220.0}, {"date": "2009-07-28", "close": 0.19758635, "volume": 19738.0}, {"date": "2009-08-03", "close": 0.19758635, "volume": 5264.0}, {"date": "2009-08-05", "close": 0.19758635, "volume": 25601.0}, {"date": "2009-08-11", "close": 0.2127853, "volume": 96776.0}, {"date": "2009-08-12", "close": 0.2431832, "volume": 32897.0}, {"date": "2009-08-18", "close": 0.22494446, "volume": 9869.0}, {"date": "2009-08-19", "close": 0.2127853, "volume": 23521.0}, {"date": "2009-08-20", "close": 0.22190467, "volume": 120939.0}, {"date": "2009-08-24", "close": 0.22190467, "volume": 2303.0}, {"date": "2009-09-04", "close": 0.09727328, "volume": 822.0}, {"date": "2009-09-11", "close": 0.16718845, "volume": 15352.0}, {"date": "2009-09-15", "close": 0.17022824, "volume": 19080.0}, {"date": "2009-09-16", "close": 0.16718845, "volume": 395.0}, {"date": "2009-09-17", "close": 0.16718845, "volume": 40025.0}, {"date": "2009-09-22", "close": 0.17022824, "volume": 9047.0}, {"date": "2009-09-25", "close": 0.18542719, "volume": 43095.0}, {"date": "2009-09-28", "close": 0.22798425, "volume": 38073.0}, {"date": "2009-09-29", "close": 0.23710362, "volume": 221923.0}, {"date": "2009-10-07", "close": 0.1823874, "volume": 13055.0}, {"date": "2009-10-08", "close": 0.19758635, "volume": 3355.0}, {"date": "2009-10-15", "close": 0.1215916, "volume": 114317.0}, {"date": "2009-10-16", "close": 0.16718845, "volume": 32897.0}, {"date": "2009-10-19", "close": 0.19758635, "volume": 200485.0}, {"date": "2009-11-02", "close": 0.1823874, "volume": 32897.0}, {"date": "2009-11-06", "close": 0.19454656, "volume": 21101.0}, {"date": "2009-11-09", "close": 0.1823874, "volume": 65794.0}, {"date": "2009-12-04", "close": 0.14287013, "volume": 178699.0}, {"date": "2009-12-07", "close": 0.1519895, "volume": 6579.0}, {"date": "2009-12-08", "close": 0.13071097, "volume": 10988.0}, {"date": "2009-12-09", "close": 0.13071097, "volume": 16449.0}, {"date": "2009-12-11", "close": 0.1215916, "volume": 30863.0}, {"date": "2009-12-15", "close": 0.11551202, "volume": 9869.0}, {"date": "2009-12-17", "close": 0.11551202, "volume": 2571.0}, {"date": "2009-12-18", "close": 0.10943244, "volume": 13877.0}, {"date": "2009-12-22", "close": 0.11855181, "volume": 32897.0}, {"date": "2009-12-23", "close": 0.10639265, "volume": 11126.0}, {"date": "2009-12-24", "close": 0.10639265, "volume": 4277.0}, {"date": "2009-12-30", "close": 0.11551202, "volume": 24015.0}, {"date": "2010-01-11", "close": 0.12767118, "volume": 10856.0}, {"date": "2010-01-12", "close": 0.13679055, "volume": 9869.0}, {"date": "2010-01-21", "close": 0.10943244, "volume": 954.0}, {"date": "2010-02-12", "close": 0.10943244, "volume": 101027.0}, {"date": "2010-02-17", "close": 0.09727328, "volume": 107725.0}, {"date": "2010-02-19", "close": 0.09727328, "volume": 23863.0}, {"date": "2010-02-22", "close": 0.09423349, "volume": 7120.0}, {"date": "2010-02-25", "close": 0.09423349, "volume": 3290.0}, {"date": "2010-03-01", "close": 0.09423349, "volume": 22487.0}, {"date": "2010-03-11", "close": 0.10031307, "volume": 1842.0}, {"date": "2010-03-12", "close": 0.10031307, "volume": 6579.0}, {"date": "2010-03-16", "close": 0.10335286, "volume": 37318.0}, {"date": "2010-03-17", "close": 0.10639265, "volume": 4935.0}, {"date": "2010-03-19", "close": 0.10639265, "volume": 47701.0}, {"date": "2010-03-22", "close": 0.10639265, "volume": 6579.0}, {"date": "2010-03-25", "close": 0.10639265, "volume": 658.0}, {"date": "2010-03-31", "close": 0.10639265, "volume": 3290.0}, {"date": "2010-04-07", "close": 0.10943244, "volume": 65794.0}, {"date": "2010-04-08", "close": 0.10943244, "volume": 30256.0}, {"date": "2010-04-19", "close": 0.13679055, "volume": 75005.0}, {"date": "2010-04-20", "close": 0.13679055, "volume": 32897.0}, {"date": "2010-04-21", "close": 0.13983034, "volume": 6093.0}, {"date": "2010-04-23", "close": 0.1519895, "volume": 9869.0}, {"date": "2010-04-27", "close": 0.1519895, "volume": 13159.0}, {"date": "2010-04-28", "close": 0.1519895, "volume": 63820.0}, {"date": "2010-04-30", "close": 0.15502929, "volume": 1645.0}, {"date": "2010-05-03", "close": 0.15502929, "volume": 61517.0}, {"date": "2010-05-04", "close": 0.1823874, "volume": 20643.0}, {"date": "2010-05-05", "close": 0.1823874, "volume": 20244.0}, {"date": "2010-05-06", "close": 0.16414866, "volume": 14778.0}, {"date": "2010-05-17", "close": 0.12463139, "volume": 119237.0}, {"date": "2010-05-20", "close": 0.12463139, "volume": 38369.0}, {"date": "2010-05-21", "close": 0.12463139, "volume": 8224.0}, {"date": "2010-05-27", "close": 0.12463139, "volume": 65794.0}, {"date": "2010-05-31", "close": 0.11855181, "volume": 36187.0}, {"date": "2010-06-01", "close": 0.11551202, "volume": 35148.0}, {"date": "2010-06-02", "close": 0.11551202, "volume": 9263.0}, {"date": "2010-06-04", "close": 0.11247223, "volume": 26318.0}, {"date": "2010-06-08", "close": 0.10639265, "volume": 32897.0}, {"date": "2010-06-10", "close": 0.10639265, "volume": 101981.0}, {"date": "2010-06-11", "close": 0.10639265, "volume": 32897.0}, {"date": "2010-06-15", "close": 0.10639265, "volume": 7237.0}, {"date": "2010-06-16", "close": 0.10639265, "volume": 120074.0}, {"date": "2010-06-17", "close": 0.10335286, "volume": 32897.0}, {"date": "2010-06-21", "close": 0.09727328, "volume": 34213.0}, {"date": "2010-06-22", "close": 0.10639265, "volume": 30234.0}, {"date": "2010-06-23", "close": 0.10639265, "volume": 20011.0}, {"date": "2010-06-25", "close": 0.10639265, "volume": 10856.0}, {"date": "2010-06-28", "close": 0.10639265, "volume": 21931.0}, {"date": "2010-06-29", "close": 0.10335286, "volume": 53293.0}, {"date": "2010-06-30", "close": 0.10639265, "volume": 16449.0}, {"date": "2010-07-02", "close": 0.10335286, "volume": 1497.0}, {"date": "2010-07-08", "close": 0.11855181, "volume": 4277.0}, {"date": "2010-07-16", "close": 0.1215916, "volume": 30636.0}, {"date": "2010-07-21", "close": 0.1215916, "volume": 31252.0}, {"date": "2010-07-23", "close": 0.1215916, "volume": 18710.0}, {"date": "2010-07-26", "close": 0.1215916, "volume": 10626.0}, {"date": "2010-07-27", "close": 0.1215916, "volume": 13159.0}, {"date": "2010-07-29", "close": 0.1215916, "volume": 612.0}, {"date": "2010-08-11", "close": 0.1215916, "volume": 13159.0}, {"date": "2010-08-18", "close": 0.1215916, "volume": 13159.0}, {"date": "2010-08-31", "close": 0.1215916, "volume": 23686.0}, {"date": "2010-09-01", "close": 0.1215916, "volume": 39476.0}, {"date": "2010-09-07", "close": 0.1519895, "volume": 17435.0}, {"date": "2010-09-09", "close": 0.1519895, "volume": 23521.0}, {"date": "2010-09-10", "close": 0.15502929, "volume": 16449.0}, {"date": "2010-09-14", "close": 0.15806908, "volume": 4935.0}, {"date": "2010-09-17", "close": 0.17022824, "volume": 35134.0}, {"date": "2010-09-20", "close": 0.16718845, "volume": 32897.0}, {"date": "2010-09-27", "close": 0.16110887, "volume": 2500.0}, {"date": "2010-09-30", "close": 0.16718845, "volume": 19738.0}, {"date": "2010-10-04", "close": 0.13679055, "volume": 64445.0}, {"date": "2010-10-11", "close": 0.14287013, "volume": 87835.0}, {"date": "2010-10-12", "close": 0.14287013, "volume": 39453.0}, {"date": "2010-10-13", "close": 0.14287013, "volume": 22205.0}, {"date": "2010-10-15", "close": 0.14287013, "volume": 20409.0}, {"date": "2010-10-19", "close": 0.15502929, "volume": 65794.0}, {"date": "2010-10-21", "close": 0.1823874, "volume": 78295.0}, {"date": "2010-10-22", "close": 0.2127853, "volume": 237253.0}, {"date": "2010-10-25", "close": 0.20062614, "volume": 131588.0}, {"date": "2010-10-26", "close": 0.20062614, "volume": 52635.0}, {"date": "2010-10-27", "close": 0.20062614, "volume": 16120.0}, {"date": "2010-10-28", "close": 0.20366593, "volume": 39345.0}, {"date": "2010-10-29", "close": 0.2127853, "volume": 15462.0}, {"date": "2010-11-01", "close": 0.2127853, "volume": 16449.0}, {"date": "2010-11-02", "close": 0.22798425, "volume": 32897.0}, {"date": "2010-11-03", "close": 0.24014341, "volume": 46056.0}, {"date": "2010-11-04", "close": 0.24014341, "volume": 8077.0}, {"date": "2010-11-05", "close": 0.25838215, "volume": 16449.0}, {"date": "2010-11-08", "close": 0.22798425, "volume": 83887.0}, {"date": "2010-11-09", "close": 0.22798425, "volume": 4277.0}, {"date": "2010-11-10", "close": 0.2127853, "volume": 271400.0}, {"date": "2010-11-12", "close": 0.2127853, "volume": 147332.0}, {"date": "2010-11-15", "close": 0.2127853, "volume": 73031.0}, {"date": "2010-11-16", "close": 0.2127853, "volume": 31249.0}, {"date": "2010-11-17", "close": 0.20670572, "volume": 16977.0}, {"date": "2010-11-19", "close": 0.2127853, "volume": 37832.0}, {"date": "2010-11-22", "close": 0.2127853, "volume": 336891.0}, {"date": "2010-11-25", "close": 0.2431832, "volume": 39476.0}, {"date": "2010-11-29", "close": 0.2735811, "volume": 99678.0}, {"date": "2010-11-30", "close": 0.31917795, "volume": 42766.0}, {"date": "2010-12-01", "close": 0.303979, "volume": 116126.0}, {"date": "2010-12-02", "close": 0.30093921, "volume": 142773.0}, {"date": "2010-12-06", "close": 0.29485963, "volume": 100336.0}, {"date": "2010-12-07", "close": 0.28878005, "volume": 67439.0}, {"date": "2010-12-08", "close": 0.2735811, "volume": 82243.0}, {"date": "2010-12-10", "close": 0.25838215, "volume": 201081.0}, {"date": "2010-12-13", "close": 0.2735811, "volume": 24148.0}, {"date": "2010-12-14", "close": 0.25838215, "volume": 67124.0}, {"date": "2010-12-15", "close": 0.28878005, "volume": 83723.0}, {"date": "2010-12-16", "close": 0.303979, "volume": 153925.0}, {"date": "2010-12-17", "close": 0.29181984, "volume": 504311.0}, {"date": "2010-12-20", "close": 0.34957585, "volume": 558609.0}, {"date": "2010-12-21", "close": 0.303979, "volume": 1883551.0}, {"date": "2010-12-22", "close": 0.27966068, "volume": 792324.0}, {"date": "2010-12-23", "close": 0.303979, "volume": 1423781.0}, {"date": "2010-12-24", "close": 0.4145356, "volume": 591444.0}, {"date": "2010-12-29", "close": 0.4145356, "volume": 339476.0}, {"date": "2010-12-30", "close": 0.43526238, "volume": 87875.0}, {"date": "2010-12-31", "close": 0.4145356, "volume": 56690.0}, {"date": "2011-01-04", "close": 0.4145356, "volume": 69427.0}, {"date": "2011-01-05", "close": 0.4145356, "volume": 96445.0}, {"date": "2011-01-06", "close": 0.406244888, "volume": 54374.0}, {"date": "2011-01-07", "close": 0.381372752, "volume": 206255.0}, {"date": "2011-01-10", "close": 0.402099532, "volume": 194300.0}, {"date": "2011-01-11", "close": 0.402099532, "volume": 12062.0}, {"date": "2011-01-12", "close": 0.385518108, "volume": 79607.0}, {"date": "2011-01-13", "close": 0.389663464, "volume": 213626.0}, {"date": "2011-01-14", "close": 0.377227396, "volume": 396723.0}, {"date": "2011-01-17", "close": 0.377227396, "volume": 469621.0}, {"date": "2011-01-18", "close": 0.356500616, "volume": 210590.0}, {"date": "2011-01-19", "close": 0.37308204, "volume": 191245.0}, {"date": "2011-01-20", "close": 0.39380882, "volume": 302119.0}, {"date": "2011-01-21", "close": 0.356500616, "volume": 422904.0}, {"date": "2011-01-24", "close": 0.348209904, "volume": 140145.0}, {"date": "2011-01-25", "close": 0.33162848, "volume": 89257.0}, {"date": "2011-01-27", "close": 0.33162848, "volume": 259085.0}, {"date": "2011-01-28", "close": 0.319192412, "volume": 102524.0}, {"date": "2011-01-31", "close": 0.344064548, "volume": 105910.0}, {"date": "2011-02-01", "close": 0.33162848, "volume": 69958.0}, {"date": "2011-02-02", "close": 0.323337768, "volume": 54278.0}, {"date": "2011-02-03", "close": 0.302610988, "volume": 92875.0}, {"date": "2011-02-04", "close": 0.37308204, "volume": 186707.0}, {"date": "2011-02-07", "close": 0.37308204, "volume": 87253.0}, {"date": "2011-02-08", "close": 0.37308204, "volume": 151468.0}, {"date": "2011-02-09", "close": 0.327483124, "volume": 652693.0}, {"date": "2011-02-10", "close": 0.344064548, "volume": 138642.0}, {"date": "2011-02-11", "close": 0.33162848, "volume": 479206.0}, {"date": "2011-02-14", "close": 0.33162848, "volume": 515034.0}, {"date": "2011-02-15", "close": 0.323337768, "volume": 295511.0}, {"date": "2011-02-16", "close": 0.319192412, "volume": 287630.0}, {"date": "2011-02-17", "close": 0.3109017, "volume": 161663.0}, {"date": "2011-02-18", "close": 0.315047056, "volume": 113826.0}, {"date": "2011-02-21", "close": 0.3109017, "volume": 88043.0}, {"date": "2011-02-22", "close": 0.294320276, "volume": 243871.0}, {"date": "2011-02-23", "close": 0.294320276, "volume": 6031.0}, {"date": "2011-02-24", "close": 0.302610988, "volume": 27477.0}, {"date": "2011-02-25", "close": 0.29017492, "volume": 27893.0}, {"date": "2011-02-28", "close": 0.29017492, "volume": 53071.0}, {"date": "2011-03-01", "close": 0.26944814, "volume": 142328.0}, {"date": "2011-03-02", "close": 0.240430648, "volume": 884697.0}, {"date": "2011-03-03", "close": 0.232139936, "volume": 265518.0}, {"date": "2011-03-04", "close": 0.232139936, "volume": 184544.0}, {"date": "2011-03-07", "close": 0.223849224, "volume": 95084.0}, {"date": "2011-03-08", "close": 0.265302784, "volume": 491661.0}, {"date": "2011-03-09", "close": 0.265302784, "volume": 428914.0}, {"date": "2011-03-10", "close": 0.24872136, "volume": 330116.0}, {"date": "2011-03-11", "close": 0.232139936, "volume": 178513.0}, {"date": "2011-03-14", "close": 0.236285292, "volume": 159982.0}, {"date": "2011-03-15", "close": 0.2072678, "volume": 218799.0}, {"date": "2011-03-16", "close": 0.24872136, "volume": 74131.0}, {"date": "2011-03-18", "close": 0.244576004, "volume": 50171.0}, {"date": "2011-03-21", "close": 0.244576004, "volume": 50659.0}, {"date": "2011-03-22", "close": 0.240430648, "volume": 115189.0}, {"date": "2011-03-23", "close": 0.240430648, "volume": 19299.0}, {"date": "2011-03-24", "close": 0.273593496, "volume": 32758.0}, {"date": "2011-03-25", "close": 0.265302784, "volume": 137503.0}, {"date": "2011-03-28", "close": 0.244576004, "volume": 134266.0}, {"date": "2011-03-29", "close": 0.24872136, "volume": 165808.0}, {"date": "2011-03-30", "close": 0.273593496, "volume": 68752.0}, {"date": "2011-03-31", "close": 0.26944814, "volume": 114586.0}, {"date": "2011-04-04", "close": 0.29017492, "volume": 128095.0}, {"date": "2011-04-05", "close": 0.261157428, "volume": 114795.0}, {"date": "2011-04-06", "close": 0.261157428, "volume": 48247.0}, {"date": "2011-04-07", "close": 0.29017492, "volume": 90463.0}, {"date": "2011-04-08", "close": 0.273593496, "volume": 86494.0}, {"date": "2011-04-11", "close": 0.252866716, "volume": 81020.0}, {"date": "2011-04-12", "close": 0.26944814, "volume": 42216.0}, {"date": "2011-04-13", "close": 0.273593496, "volume": 396.0}, {"date": "2011-04-14", "close": 0.273593496, "volume": 23425.0}, {"date": "2011-04-15", "close": 0.257012072, "volume": 156802.0}, {"date": "2011-04-18", "close": 0.261157428, "volume": 91669.0}, {"date": "2011-04-19", "close": 0.261157428, "volume": 36185.0}, {"date": "2011-04-20", "close": 0.261157428, "volume": 24123.0}, {"date": "2011-04-21", "close": 0.261157428, "volume": 120617.0}, {"date": "2011-04-27", "close": 0.26944814, "volume": 48247.0}, {"date": "2011-04-28", "close": 0.252866716, "volume": 29238.0}, {"date": "2011-04-29", "close": 0.240430648, "volume": 101279.0}, {"date": "2011-05-02", "close": 0.240430648, "volume": 4382.0}, {"date": "2011-05-03", "close": 0.22799458, "volume": 66701.0}, {"date": "2011-05-04", "close": 0.215558512, "volume": 91187.0}, {"date": "2011-05-05", "close": 0.215558512, "volume": 32808.0}, {"date": "2011-05-09", "close": 0.203122444, "volume": 27668.0}, {"date": "2011-05-12", "close": 0.215558512, "volume": 48247.0}, {"date": "2011-05-13", "close": 0.2072678, "volume": 85632.0}, {"date": "2011-05-16", "close": 0.219703868, "volume": 31360.0}, {"date": "2011-05-17", "close": 0.194831732, "volume": 38180.0}, {"date": "2011-05-19", "close": 0.2072678, "volume": 12062.0}, {"date": "2011-05-20", "close": 0.194831732, "volume": 60308.0}, {"date": "2011-05-23", "close": 0.194831732, "volume": 0.0}, {"date": "2011-05-24", "close": 0.194831732, "volume": 5909.0}, {"date": "2011-05-25", "close": 0.18654102, "volume": 120617.0}, {"date": "2011-05-26", "close": 0.18654102, "volume": 12062.0}, {"date": "2011-05-30", "close": 0.16581424, "volume": 60308.0}, {"date": "2011-06-01", "close": 0.16581424, "volume": 36185.0}, {"date": "2011-06-02", "close": 0.16581424, "volume": 59102.0}, {"date": "2011-06-03", "close": 0.16581424, "volume": 1601.0}, {"date": "2011-06-07", "close": 0.16581424, "volume": 10042.0}, {"date": "2011-06-08", "close": 0.16581424, "volume": 62962.0}, {"date": "2011-06-09", "close": 0.18654102, "volume": 16581.0}, {"date": "2011-06-10", "close": 0.18654102, "volume": 35284.0}, {"date": "2011-06-14", "close": 0.198977088, "volume": 10614.0}, {"date": "2011-06-15", "close": 0.18654102, "volume": 36185.0}, {"date": "2011-06-16", "close": 0.194831732, "volume": 50659.0}, {"date": "2011-06-17", "close": 0.178250308, "volume": 64861.0}, {"date": "2011-06-20", "close": 0.16581424, "volume": 48247.0}, {"date": "2011-06-21", "close": 0.161668884, "volume": 75989.0}, {"date": "2011-06-22", "close": 0.16581424, "volume": 60308.0}, {"date": "2011-06-23", "close": 0.161668884, "volume": 42940.0}, {"date": "2011-06-24", "close": 0.153378172, "volume": 211105.0}, {"date": "2011-06-27", "close": 0.153378172, "volume": 54273.0}, {"date": "2011-06-28", "close": 0.149232816, "volume": 241.0}, {"date": "2011-06-29", "close": 0.132651392, "volume": 491876.0}, {"date": "2011-06-30", "close": 0.149232816, "volume": 908397.0}, {"date": "2011-07-01", "close": 0.161668884, "volume": 195641.0}, {"date": "2011-07-04", "close": 0.161668884, "volume": 4825.0}, {"date": "2011-07-05", "close": 0.161668884, "volume": 70193.0}, {"date": "2011-07-06", "close": 0.153378172, "volume": 84432.0}, {"date": "2011-07-08", "close": 0.157523528, "volume": 143986.0}, {"date": "2011-07-11", "close": 0.169959596, "volume": 142328.0}, {"date": "2011-07-12", "close": 0.16581424, "volume": 84432.0}, {"date": "2011-07-13", "close": 0.169959596, "volume": 2081.0}, {"date": "2011-07-14", "close": 0.169959596, "volume": 9981.0}, {"date": "2011-07-15", "close": 0.16581424, "volume": 3287.0}, {"date": "2011-07-18", "close": 0.16581424, "volume": 19630.0}, {"date": "2011-07-20", "close": 0.157523528, "volume": 29799.0}, {"date": "2011-07-22", "close": 0.157523528, "volume": 15198.0}, {"date": "2011-07-26", "close": 0.161668884, "volume": 24123.0}, {"date": "2011-07-27", "close": 0.161668884, "volume": 24123.0}, {"date": "2011-07-28", "close": 0.153378172, "volume": 24123.0}, {"date": "2011-08-02", "close": 0.153378172, "volume": 16886.0}, {"date": "2011-08-08", "close": 0.12436068, "volume": 22163.0}, {"date": "2011-08-09", "close": 0.12436068, "volume": 54278.0}, {"date": "2011-08-10", "close": 0.14508746, "volume": 6755.0}, {"date": "2011-08-11", "close": 0.14508746, "volume": 3619.0}, {"date": "2011-08-12", "close": 0.157523528, "volume": 635.0}, {"date": "2011-08-15", "close": 0.16581424, "volume": 23641.0}, {"date": "2011-08-16", "close": 0.157523528, "volume": 19299.0}, {"date": "2011-08-17", "close": 0.16581424, "volume": 180925.0}, {"date": "2011-08-18", "close": 0.16581424, "volume": 96494.0}, {"date": "2011-08-19", "close": 0.157523528, "volume": 2019.0}, {"date": "2011-08-22", "close": 0.16581424, "volume": 13871.0}, {"date": "2011-08-24", "close": 0.161668884, "volume": 30878.0}, {"date": "2011-09-01", "close": 0.153378172, "volume": 18093.0}, {"date": "2011-09-02", "close": 0.149232816, "volume": 1218.0}, {"date": "2011-09-15", "close": 0.149232816, "volume": 12062.0}, {"date": "2011-09-20", "close": 0.132651392, "volume": 72370.0}, {"date": "2011-09-22", "close": 0.136796748, "volume": 24123.0}, {"date": "2011-09-23", "close": 0.132651392, "volume": 128489.0}, {"date": "2011-09-26", "close": 0.132651392, "volume": 146429.0}, {"date": "2011-09-27", "close": 0.128506036, "volume": 8926.0}, {"date": "2011-09-28", "close": 0.136796748, "volume": 18093.0}, {"date": "2011-09-29", "close": 0.14508746, "volume": 1076144.0}, {"date": "2011-09-30", "close": 0.128506036, "volume": 68752.0}, {"date": "2011-10-06", "close": 0.120215324, "volume": 284173.0}, {"date": "2011-10-10", "close": 0.14508746, "volume": 14866.0}, {"date": "2011-10-11", "close": 0.18654102, "volume": 60676.0}, {"date": "2011-10-12", "close": 0.18654102, "volume": 3137.0}, {"date": "2011-10-13", "close": 0.16581424, "volume": 7719.0}, {"date": "2011-10-14", "close": 0.2072678, "volume": 24123.0}, {"date": "2011-10-20", "close": 0.16581424, "volume": 35852.0}, {"date": "2011-10-24", "close": 0.16581424, "volume": 35431.0}, {"date": "2011-10-25", "close": 0.2072678, "volume": 19299.0}, {"date": "2011-10-26", "close": 0.22799458, "volume": 94943.0}, {"date": "2011-10-27", "close": 0.2072678, "volume": 35431.0}, {"date": "2011-10-28", "close": 0.2072678, "volume": 18092.0}, {"date": "2011-10-31", "close": 0.2072678, "volume": 110968.0}, {"date": "2011-11-01", "close": 0.232139936, "volume": 205411.0}, {"date": "2011-11-02", "close": 0.2072678, "volume": 281906.0}, {"date": "2011-11-03", "close": 0.198977088, "volume": 39711.0}, {"date": "2011-11-07", "close": 0.198977088, "volume": 60308.0}, {"date": "2011-11-09", "close": 0.2072678, "volume": 305161.0}, {"date": "2011-11-10", "close": 0.2072678, "volume": 193079.0}, {"date": "2011-11-11", "close": 0.198977088, "volume": 184946.0}, {"date": "2011-11-14", "close": 0.198977088, "volume": 72370.0}, {"date": "2011-11-15", "close": 0.203122444, "volume": 269699.0}, {"date": "2011-11-17", "close": 0.2072678, "volume": 4825.0}, {"date": "2011-11-18", "close": 0.2072678, "volume": 2835.0}, {"date": "2011-11-21", "close": 0.2072678, "volume": 12062.0}, {"date": "2011-11-22", "close": 0.190686376, "volume": 93414.0}, {"date": "2011-11-23", "close": 0.16581424, "volume": 348903.0}, {"date": "2011-11-24", "close": 0.16581424, "volume": 46136.0}, {"date": "2011-12-01", "close": 0.203122444, "volume": 36909.0}, {"date": "2011-12-06", "close": 0.194831732, "volume": 33773.0}, {"date": "2011-12-09", "close": 0.169959596, "volume": 24123.0}, {"date": "2011-12-12", "close": 0.16581424, "volume": 72370.0}, {"date": "2011-12-13", "close": 0.16581424, "volume": 1206.0}, {"date": "2011-12-16", "close": 0.157523528, "volume": 12923.0}, {"date": "2011-12-20", "close": 0.157523528, "volume": 78401.0}, {"date": "2011-12-21", "close": 0.157523528, "volume": 33773.0}, {"date": "2012-01-03", "close": 0.157523528, "volume": 554.0}, {"date": "2012-01-05", "close": 0.128506036, "volume": 271058.0}, {"date": "2012-01-06", "close": 0.132651392, "volume": 18093.0}, {"date": "2012-01-10", "close": 0.132651392, "volume": 23261.0}, {"date": "2012-01-11", "close": 0.132651392, "volume": 45490.0}, {"date": "2012-01-12", "close": 0.12436068, "volume": 27670.0}, {"date": "2012-01-16", "close": 0.12436068, "volume": 8064.0}, {"date": "2012-01-17", "close": 0.14508746, "volume": 3619.0}, {"date": "2012-01-18", "close": 0.12436068, "volume": 48247.0}, {"date": "2012-01-20", "close": 0.12436068, "volume": 36185.0}, {"date": "2012-01-25", "close": 0.12436068, "volume": 24123.0}, {"date": "2012-01-27", "close": 0.12436068, "volume": 13268.0}, {"date": "2012-01-30", "close": 0.12436068, "volume": 28218.0}, {"date": "2012-01-31", "close": 0.132651392, "volume": 5790.0}, {"date": "2012-02-06", "close": 0.14508746, "volume": 16464.0}, {"date": "2012-02-07", "close": 0.149232816, "volume": 43422.0}, {"date": "2012-02-08", "close": 0.149232816, "volume": 24123.0}, {"date": "2012-02-09", "close": 0.149232816, "volume": 4825.0}, {"date": "2012-02-13", "close": 0.14508746, "volume": 10434.0}, {"date": "2012-02-17", "close": 0.140942104, "volume": 6332.0}, {"date": "2012-02-20", "close": 0.136796748, "volume": 115792.0}, {"date": "2012-02-23", "close": 0.140942104, "volume": 34471.0}, {"date": "2012-02-24", "close": 0.132651392, "volume": 60308.0}, {"date": "2012-03-01", "close": 0.140942104, "volume": 14709.0}, {"date": "2012-03-02", "close": 0.140942104, "volume": 48247.0}, {"date": "2012-03-05", "close": 0.132651392, "volume": 32567.0}, {"date": "2012-03-07", "close": 0.132651392, "volume": 120617.0}, {"date": "2012-03-14", "close": 0.140942104, "volume": 48548.0}, {"date": "2012-03-15", "close": 0.153378172, "volume": 27018.0}, {"date": "2012-03-16", "close": 0.140942104, "volume": 47946.0}, {"date": "2012-03-19", "close": 0.136796748, "volume": 106143.0}, {"date": "2012-03-20", "close": 0.132651392, "volume": 907.0}, {"date": "2012-03-21", "close": 0.132651392, "volume": 2711.0}, {"date": "2012-03-23", "close": 0.136796748, "volume": 25330.0}, {"date": "2012-03-27", "close": 0.132651392, "volume": 121524.0}, {"date": "2012-03-28", "close": 0.128506036, "volume": 40585.0}, {"date": "2012-03-30", "close": 0.12436068, "volume": 102825.0}, {"date": "2012-04-03", "close": 0.12436068, "volume": 2687.0}, {"date": "2012-04-04", "close": 0.12436068, "volume": 120617.0}, {"date": "2012-04-05", "close": 0.12436068, "volume": 36185.0}, {"date": "2012-04-10", "close": 0.116069968, "volume": 52389.0}, {"date": "2012-04-12", "close": 0.116069968, "volume": 62299.0}, {"date": "2012-04-18", "close": 0.116069968, "volume": 205652.0}, {"date": "2012-04-20", "close": 0.116069968, "volume": 89092.0}, {"date": "2012-04-24", "close": 0.107779256, "volume": 18093.0}, {"date": "2012-04-30", "close": 0.116069968, "volume": 2094.0}, {"date": "2012-05-01", "close": 0.120215324, "volume": 67864.0}, {"date": "2012-05-02", "close": 0.111924612, "volume": 20143.0}, {"date": "2012-05-03", "close": 0.116069968, "volume": 52227.0}, {"date": "2012-05-04", "close": 0.107779256, "volume": 31360.0}, {"date": "2012-05-08", "close": 0.107779256, "volume": 127518.0}, {"date": "2012-05-09", "close": 0.111924612, "volume": 4825.0}, {"date": "2012-05-10", "close": 0.107779256, "volume": 6031.0}, {"date": "2012-05-11", "close": 0.091197832, "volume": 148505.0}, {"date": "2012-05-14", "close": 0.091197832, "volume": 24123.0}, {"date": "2012-05-28", "close": 0.087052476, "volume": 36185.0}, {"date": "2012-05-30", "close": 0.08290712, "volume": 106143.0}, {"date": "2012-06-05", "close": 0.078761764, "volume": 82019.0}, {"date": "2012-06-06", "close": 0.08290712, "volume": 18575.0}, {"date": "2012-06-07", "close": 0.08290712, "volume": 66339.0}, {"date": "2012-06-08", "close": 0.08290712, "volume": 12062.0}, {"date": "2012-06-12", "close": 0.08290712, "volume": 42105.0}, {"date": "2012-06-13", "close": 0.087052476, "volume": 515396.0}, {"date": "2012-06-14", "close": 0.099488544, "volume": 71683.0}, {"date": "2012-06-15", "close": 0.099488544, "volume": 21711.0}, {"date": "2012-06-18", "close": 0.099488544, "volume": 62721.0}, {"date": "2012-06-19", "close": 0.116069968, "volume": 24606.0}, {"date": "2012-06-20", "close": 0.095343188, "volume": 54278.0}, {"date": "2012-06-21", "close": 0.095343188, "volume": 75348.0}, {"date": "2012-06-22", "close": 0.087052476, "volume": 178399.0}, {"date": "2012-06-25", "close": 0.087052476, "volume": 32567.0}, {"date": "2012-06-26", "close": 0.087052476, "volume": 123736.0}, {"date": "2012-06-27", "close": 0.08290712, "volume": 18093.0}, {"date": "2012-06-28", "close": 0.08290712, "volume": 205550.0}, {"date": "2012-06-29", "close": 0.074616408, "volume": 204446.0}, {"date": "2012-07-09", "close": 0.091197832, "volume": 3015.0}, {"date": "2012-07-10", "close": 0.091197832, "volume": 24123.0}, {"date": "2012-07-12", "close": 0.091197832, "volume": 48247.0}, {"date": "2012-07-17", "close": 0.08290712, "volume": 140243.0}, {"date": "2012-07-23", "close": 0.08290712, "volume": 40129.0}, {"date": "2012-07-31", "close": 0.08290712, "volume": 60308.0}, {"date": "2012-08-03", "close": 0.078761764, "volume": 19246.0}, {"date": "2012-08-10", "close": 0.08290712, "volume": 28948.0}, {"date": "2012-08-13", "close": 0.1036339, "volume": 149565.0}, {"date": "2012-08-14", "close": 0.1036339, "volume": 72370.0}, {"date": "2012-08-15", "close": 0.08290712, "volume": 180925.0}, {"date": "2012-08-17", "close": 0.078761764, "volume": 24123.0}, {"date": "2012-08-22", "close": 0.078761764, "volume": 12062.0}, {"date": "2012-09-03", "close": 0.08290712, "volume": 33773.0}, {"date": "2012-09-04", "close": 0.08290712, "volume": 69355.0}, {"date": "2012-09-10", "close": 0.078761764, "volume": 4825.0}, {"date": "2012-09-13", "close": 0.08290712, "volume": 36185.0}, {"date": "2012-09-19", "close": 0.08290712, "volume": 39804.0}, {"date": "2012-09-24", "close": 0.08290712, "volume": 3619.0}, {"date": "2012-09-26", "close": 0.078761764, "volume": 315235.0}, {"date": "2012-10-02", "close": 0.078761764, "volume": 90463.0}, {"date": "2012-10-04", "close": 0.078761764, "volume": 24123.0}, {"date": "2012-10-09", "close": 0.08290712, "volume": 120617.0}, {"date": "2012-10-10", "close": 0.08290712, "volume": 120617.0}, {"date": "2012-10-11", "close": 0.078761764, "volume": 182143.0}, {"date": "2012-10-17", "close": 0.078761764, "volume": 72883.0}, {"date": "2012-10-18", "close": 0.08290712, "volume": 60308.0}, {"date": "2012-10-19", "close": 0.091197832, "volume": 61515.0}, {"date": "2012-10-22", "close": 0.136796748, "volume": 492161.0}, {"date": "2012-10-23", "close": 0.120215324, "volume": 47554.0}, {"date": "2012-10-24", "close": 0.128506036, "volume": 205700.0}, {"date": "2012-10-25", "close": 0.120215324, "volume": 124199.0}, {"date": "2012-10-26", "close": 0.120215324, "volume": 164039.0}, {"date": "2012-10-29", "close": 0.120215324, "volume": 120617.0}, {"date": "2012-10-30", "close": 0.120215324, "volume": 301542.0}, {"date": "2012-11-01", "close": 0.120215324, "volume": 253878.0}, {"date": "2012-11-02", "close": 0.116069968, "volume": 92634.0}, {"date": "2012-11-05", "close": 0.120215324, "volume": 31294.0}, {"date": "2012-11-07", "close": 0.111924612, "volume": 37632.0}, {"date": "2012-11-13", "close": 0.111924612, "volume": 42216.0}, {"date": "2012-11-14", "close": 0.107779256, "volume": 60308.0}, {"date": "2012-11-15", "close": 0.111924612, "volume": 36185.0}, {"date": "2012-11-16", "close": 0.107779256, "volume": 85023.0}, {"date": "2012-11-19", "close": 0.1036339, "volume": 49345.0}, {"date": "2012-12-03", "close": 0.091197832, "volume": 101801.0}, {"date": "2012-12-10", "close": 0.08290712, "volume": 66339.0}, {"date": "2012-12-11", "close": 0.08290712, "volume": 66339.0}, {"date": "2012-12-12", "close": 0.078761764, "volume": 164022.0}, {"date": "2012-12-13", "close": 0.08290712, "volume": 241234.0}, {"date": "2012-12-14", "close": 0.08290712, "volume": 108555.0}, {"date": "2012-12-18", "close": 0.074616408, "volume": 18093.0}, {"date": "2013-01-02", "close": 0.087052476, "volume": 2519.0}, {"date": "2013-01-07", "close": 0.087052476, "volume": 193950.0}, {"date": "2013-01-08", "close": 0.08290712, "volume": 78137.0}, {"date": "2013-01-17", "close": 0.087052476, "volume": 48247.0}, {"date": "2013-01-29", "close": 0.091197832, "volume": 60308.0}, {"date": "2013-01-31", "close": 0.087052476, "volume": 14437.0}, {"date": "2013-02-04", "close": 0.095343188, "volume": 15573.0}, {"date": "2013-02-07", "close": 0.091197832, "volume": 100112.0}, {"date": "2013-02-08", "close": 0.099488544, "volume": 130303.0}, {"date": "2013-02-11", "close": 0.12436068, "volume": 204650.0}, {"date": "2013-02-12", "close": 0.1036339, "volume": 229172.0}, {"date": "2013-02-13", "close": 0.1036339, "volume": 120617.0}, {"date": "2013-02-14", "close": 0.107779256, "volume": 21603.0}, {"date": "2013-02-15", "close": 0.116069968, "volume": 103731.0}, {"date": "2013-02-19", "close": 0.107779256, "volume": 66125.0}, {"date": "2013-02-21", "close": 0.107779256, "volume": 53071.0}, {"date": "2013-02-22", "close": 0.116069968, "volume": 20505.0}, {"date": "2013-02-26", "close": 0.116069968, "volume": 7615.0}, {"date": "2013-02-27", "close": 0.1036339, "volume": 79004.0}, {"date": "2013-02-28", "close": 0.1036339, "volume": 108555.0}, {"date": "2013-03-01", "close": 0.107779256, "volume": 79607.0}, {"date": "2013-03-04", "close": 0.107779256, "volume": 26536.0}, {"date": "2013-03-06", "close": 0.1036339, "volume": 59906.0}, {"date": "2013-03-07", "close": 0.1036339, "volume": 24123.0}, {"date": "2013-03-08", "close": 0.1036339, "volume": 2412.0}, {"date": "2013-03-11", "close": 0.107779256, "volume": 36185.0}, {"date": "2013-03-12", "close": 0.107779256, "volume": 128326.0}, {"date": "2013-03-13", "close": 0.1036339, "volume": 3619.0}, {"date": "2013-03-14", "close": 0.12436068, "volume": 41010.0}, {"date": "2013-03-15", "close": 0.12436068, "volume": 120617.0}, {"date": "2013-03-18", "close": 0.120215324, "volume": 79607.0}, {"date": "2013-03-20", "close": 0.12436068, "volume": 108555.0}, {"date": "2013-03-21", "close": 0.128506036, "volume": 209416.0}, {"date": "2013-03-22", "close": 0.12436068, "volume": 41592.0}, {"date": "2013-03-25", "close": 0.128506036, "volume": 192987.0}, {"date": "2013-03-27", "close": 0.128506036, "volume": 12686.0}, {"date": "2013-03-28", "close": 0.128506036, "volume": 14574.0}, {"date": "2013-04-02", "close": 0.12436068, "volume": 19718.0}, {"date": "2013-04-03", "close": 0.107779256, "volume": 120548.0}, {"date": "2013-04-09", "close": 0.1036339, "volume": 229172.0}, {"date": "2013-04-10", "close": 0.107779256, "volume": 74294.0}, {"date": "2013-04-11", "close": 0.120215324, "volume": 22917.0}, {"date": "2013-04-16", "close": 0.107779256, "volume": 48247.0}, {"date": "2013-04-17", "close": 0.111924612, "volume": 43422.0}, {"date": "2013-04-18", "close": 0.1036339, "volume": 16886.0}, {"date": "2013-04-19", "close": 0.087052476, "volume": 72370.0}, {"date": "2013-04-22", "close": 0.087052476, "volume": 29551.0}, {"date": "2013-04-23", "close": 0.074616408, "volume": 162833.0}, {"date": "2013-04-26", "close": 0.087052476, "volume": 96494.0}, {"date": "2013-05-07", "close": 0.087052476, "volume": 1206.0}, {"date": "2013-05-09", "close": 0.087052476, "volume": 18093.0}, {"date": "2013-05-10", "close": 0.078761764, "volume": 16886.0}, {"date": "2013-05-17", "close": 0.078761764, "volume": 32808.0}, {"date": "2013-05-20", "close": 0.074616408, "volume": 142087.0}, {"date": "2013-05-22", "close": 0.074616408, "volume": 15680.0}, {"date": "2013-05-23", "close": 0.070471052, "volume": 36503.0}, {"date": "2013-05-29", "close": 0.058034984, "volume": 39804.0}, {"date": "2013-05-30", "close": 0.049744272, "volume": 6031.0}, {"date": "2013-05-31", "close": 0.053889628, "volume": 61515.0}, {"date": "2013-06-03", "close": 0.053889628, "volume": 12062.0}, {"date": "2013-06-04", "close": 0.053889628, "volume": 1206.0}, {"date": "2013-06-06", "close": 0.053889628, "volume": 4825.0}, {"date": "2013-06-17", "close": 0.033162848, "volume": 90141.0}, {"date": "2013-06-20", "close": 0.04145356, "volume": 4945.0}, {"date": "2013-06-24", "close": 0.037308204, "volume": 150142.0}, {"date": "2013-06-26", "close": 0.037308204, "volume": 36185.0}, {"date": "2013-06-28", "close": 0.04145356, "volume": 36185.0}, {"date": "2013-07-01", "close": 0.049744272, "volume": 28975.0}, {"date": "2013-07-03", "close": 0.04145356, "volume": 1266.0}, {"date": "2013-07-17", "close": 0.04145356, "volume": 8745.0}, {"date": "2013-08-14", "close": 0.053889628, "volume": 21711.0}, {"date": "2013-08-15", "close": 0.053889628, "volume": 72370.0}, {"date": "2013-08-16", "close": 0.070471052, "volume": 36955.0}, {"date": "2013-08-19", "close": 0.06218034, "volume": 22429.0}, {"date": "2013-08-21", "close": 0.06218034, "volume": 4825.0}, {"date": "2013-08-27", "close": 0.06218034, "volume": 6031.0}, {"date": "2013-09-02", "close": 0.06218034, "volume": 103571.0}, {"date": "2013-09-03", "close": 0.06218034, "volume": 57896.0}, {"date": "2013-09-09", "close": 0.06218034, "volume": 9649.0}, {"date": "2013-09-13", "close": 0.049744272, "volume": 84432.0}, {"date": "2013-10-04", "close": 0.037308204, "volume": 111666.0}, {"date": "2013-10-08", "close": 0.037308204, "volume": 97002.0}, {"date": "2013-10-17", "close": 0.04145356, "volume": 38740.0}, {"date": "2013-10-18", "close": 0.037308204, "volume": 81876.0}, {"date": "2013-10-28", "close": 0.033162848, "volume": 48247.0}, {"date": "2013-11-01", "close": 0.08290712, "volume": 102053.0}, {"date": "2013-11-04", "close": 0.070471052, "volume": 168864.0}, {"date": "2013-11-05", "close": 0.091197832, "volume": 84709.0}, {"date": "2013-11-06", "close": 0.08290712, "volume": 90463.0}, {"date": "2013-11-07", "close": 0.070471052, "volume": 52991.0}, {"date": "2013-11-12", "close": 0.070471052, "volume": 233997.0}, {"date": "2013-11-13", "close": 0.066325696, "volume": 3377.0}, {"date": "2013-11-18", "close": 0.078761764, "volume": 63232.0}, {"date": "2013-11-20", "close": 0.078761764, "volume": 552506.0}, {"date": "2013-11-21", "close": 0.078761764, "volume": 37403.0}, {"date": "2013-11-22", "close": 0.078761764, "volume": 241234.0}, {"date": "2013-11-25", "close": 0.078761764, "volume": 67025.0}, {"date": "2013-11-27", "close": 0.078761764, "volume": 28948.0}, {"date": "2013-12-10", "close": 0.06218034, "volume": 27742.0}, {"date": "2013-12-13", "close": 0.06218034, "volume": 243887.0}, {"date": "2014-01-07", "close": 0.058034984, "volume": 60308.0}, {"date": "2014-01-09", "close": 0.053889628, "volume": 47523.0}, {"date": "2014-01-10", "close": 0.053889628, "volume": 724.0}, {"date": "2014-02-11", "close": 0.053889628, "volume": null}, {"date": "2014-02-12", "close": 0.06218034, "volume": 40910.0}, {"date": "2014-02-17", "close": 0.078761764, "volume": 60435.0}, {"date": "2014-02-18", "close": 0.070471052, "volume": 24123.0}, {"date": "2014-02-25", "close": 0.066325696, "volume": 60308.0}, {"date": "2014-02-28", "close": 0.066325696, "volume": 7719.0}, {"date": "2014-03-03", "close": 0.06218034, "volume": 48286.0}, {"date": "2014-03-04", "close": 0.06218034, "volume": 15680.0}, {"date": "2014-03-10", "close": 0.06218034, "volume": 147369.0}, {"date": "2014-03-11", "close": 0.06218034, "volume": 29899.0}, {"date": "2014-03-24", "close": 0.06218034, "volume": 67545.0}, {"date": "2014-03-26", "close": 0.058034984, "volume": 74059.0}, {"date": "2014-03-28", "close": 0.058034984, "volume": 213468.0}, {"date": "2014-04-02", "close": 0.053889628, "volume": 1930.0}, {"date": "2014-04-14", "close": 0.058034984, "volume": 132679.0}, {"date": "2014-04-22", "close": 0.058034984, "volume": 121702.0}, {"date": "2014-04-28", "close": 0.045598916, "volume": 1689.0}, {"date": "2014-04-30", "close": 0.058034984, "volume": 27742.0}, {"date": "2014-05-06", "close": 0.04145356, "volume": 904627.0}, {"date": "2014-05-13", "close": 0.04145356, "volume": 12062.0}, {"date": "2014-05-14", "close": 0.049744272, "volume": 48247.0}, {"date": "2014-05-15", "close": 0.049744272, "volume": 12303.0}, {"date": "2014-05-22", "close": 0.045598916, "volume": 43422.0}, {"date": "2014-05-23", "close": 0.045598916, "volume": 76988.0}, {"date": "2014-05-26", "close": 0.045598916, "volume": 634445.0}, {"date": "2014-05-27", "close": 0.045598916, "volume": 5428.0}, {"date": "2014-06-05", "close": 0.045598916, "volume": 8443.0}, {"date": "2014-06-06", "close": 0.045598916, "volume": 2895.0}, {"date": "2014-06-10", "close": 0.045598916, "volume": 16404.0}, {"date": "2014-06-12", "close": 0.045598916, "volume": 59555.0}, {"date": "2014-06-16", "close": 0.045598916, "volume": 820.0}, {"date": "2014-06-17", "close": 0.04145356, "volume": 389834.0}, {"date": "2014-06-18", "close": 0.04145356, "volume": 253295.0}, {"date": "2014-06-19", "close": 0.037308204, "volume": 226519.0}, {"date": "2014-06-20", "close": 0.037308204, "volume": 43422.0}, {"date": "2014-06-23", "close": 0.029017492, "volume": 194917.0}, {"date": "2014-06-25", "close": 0.033162848, "volume": 24123.0}, {"date": "2014-06-26", "close": 0.037308204, "volume": 672351.0}, {"date": "2014-06-27", "close": 0.033162848, "volume": 62721.0}, {"date": "2014-06-30", "close": 0.033162848, "volume": 30154.0}, {"date": "2014-07-01", "close": 0.04145356, "volume": 60308.0}, {"date": "2014-07-02", "close": 0.037308204, "volume": 120617.0}, {"date": "2014-07-04", "close": 0.045598916, "volume": 241234.0}, {"date": "2014-07-07", "close": 0.04145356, "volume": 48247.0}, {"date": "2014-07-10", "close": 0.04145356, "volume": 508039.0}, {"date": "2014-07-16", "close": 0.04145356, "volume": 2653572.0}, {"date": "2014-07-17", "close": 0.049744272, "volume": 361851.0}, {"date": "2014-07-24", "close": 0.045598916, "volume": 12062.0}, {"date": "2014-08-14", "close": 0.0621804, "volume": 1035804.0}, {"date": "2014-08-18", "close": 0.0621804, "volume": 104546.0}, {"date": "2014-08-19", "close": 0.0621804, "volume": 12062.0}, {"date": "2014-08-25", "close": 0.049053403, "volume": 7522.0}, {"date": "2014-08-29", "close": 0.049053403, "volume": 286875.0}, {"date": "2014-09-01", "close": 0.04836251, "volume": 4834.0}, {"date": "2014-09-05", "close": 0.04836251, "volume": 21711.0}, {"date": "2014-09-08", "close": 0.04836251, "volume": 19893.0}, {"date": "2014-09-09", "close": 0.049744296, "volume": 319634.0}, {"date": "2014-09-10", "close": 0.049744296, "volume": 42216.0}, {"date": "2014-09-15", "close": 0.049744296, "volume": 26053.0}, {"date": "2014-09-17", "close": 0.049744296, "volume": 101318.0}, {"date": "2014-09-22", "close": 0.050435189, "volume": 51383.0}, {"date": "2014-09-24", "close": 0.049053403, "volume": 673621.0}, {"date": "2014-09-25", "close": 0.049053403, "volume": 1.0}, {"date": "2014-09-30", "close": 0.042835366, "volume": 259741.0}, {"date": "2014-10-22", "close": 0.035235543, "volume": 57896.0}, {"date": "2014-10-24", "close": 0.03454465, "volume": 52830.0}, {"date": "2014-10-27", "close": 0.03454465, "volume": 230137.0}, {"date": "2014-10-31", "close": 0.037999115, "volume": 57458.0}, {"date": "2014-11-07", "close": 0.03454465, "volume": 548539.0}, {"date": "2014-11-12", "close": 0.035235543, "volume": 57896.0}, {"date": "2014-11-18", "close": 0.035235543, "volume": 15209.0}, {"date": "2014-12-01", "close": 0.035926436, "volume": 144885.0}, {"date": "2014-12-02", "close": 0.035926436, "volume": 57896.0}, {"date": "2014-12-04", "close": 0.035235543, "volume": 6513.0}, {"date": "2014-12-15", "close": 0.035235543, "volume": 61426.0}, {"date": "2014-12-16", "close": 0.03454465, "volume": 54018.0}, {"date": "2014-12-23", "close": 0.035235543, "volume": 268259.0}, {"date": "2015-01-05", "close": 0.029017506, "volume": 28948.0}, {"date": "2015-01-09", "close": 0.031090185, "volume": 3619.0}, {"date": "2015-01-23", "close": 0.031090185, "volume": 28948.0}, {"date": "2015-01-30", "close": 0.029017506, "volume": 303954.0}, {"date": "2015-02-03", "close": 0.029017506, "volume": 26777.0}, {"date": "2015-02-09", "close": 0.02763572, "volume": 4125.0}, {"date": "2015-02-16", "close": 0.02763572, "volume": 50436.0}, {"date": "2015-02-18", "close": 0.02763572, "volume": 21711.0}, {"date": "2015-02-24", "close": 0.02763572, "volume": 17369.0}, {"date": "2015-03-04", "close": 0.02763572, "volume": 148721.0}, {"date": "2015-03-10", "close": 0.024181255, "volume": 10902.0}, {"date": "2015-03-18", "close": 0.024872148, "volume": 49857.0}, {"date": "2015-03-25", "close": 0.029017506, "volume": 144740.0}, {"date": "2015-04-09", "close": 0.033853757, "volume": 56449.0}, {"date": "2015-04-10", "close": 0.033853757, "volume": 59343.0}, {"date": "2015-04-13", "close": 0.040071794, "volume": 869889.0}, {"date": "2015-04-15", "close": 0.037999115, "volume": 14474.0}, {"date": "2015-04-21", "close": 0.037999115, "volume": 43422.0}, {"date": "2015-04-23", "close": 0.03454465, "volume": 2967.0}, {"date": "2015-04-24", "close": 0.037999115, "volume": 176842.0}, {"date": "2015-04-27", "close": 0.037999115, "volume": 4083.0}, {"date": "2015-04-28", "close": 0.035235543, "volume": 59343.0}, {"date": "2015-04-29", "close": 0.035235543, "volume": 26872.0}, {"date": "2015-04-30", "close": 0.035235543, "volume": 14474.0}, {"date": "2015-05-06", "close": 0.035926436, "volume": 261980.0}, {"date": "2015-05-11", "close": 0.040762687, "volume": 46576.0}, {"date": "2015-05-12", "close": 0.037999115, "volume": 72370.0}, {"date": "2015-05-14", "close": 0.037999115, "volume": 43422.0}, {"date": "2015-05-18", "close": 0.037999115, "volume": 14474.0}, {"date": "2015-05-21", "close": 0.037999115, "volume": 16211.0}, {"date": "2015-05-25", "close": 0.037999115, "volume": 15373.0}, {"date": "2015-05-28", "close": 0.037308222, "volume": 13575.0}, {"date": "2015-05-29", "close": 0.036617329, "volume": 73210.0}, {"date": "2015-06-10", "close": 0.037308222, "volume": 1447.0}, {"date": "2015-06-17", "close": 0.036617329, "volume": 139312.0}, {"date": "2015-06-18", "close": 0.036617329, "volume": 15921.0}, {"date": "2015-06-19", "close": 0.036617329, "volume": 4885.0}, {"date": "2015-06-22", "close": 0.036617329, "volume": 36185.0}, {"date": "2015-06-24", "close": 0.037999115, "volume": 1447.0}, {"date": "2015-06-25", "close": 0.037999115, "volume": 49718.0}, {"date": "2015-06-26", "close": 0.037308222, "volume": 10856.0}, {"date": "2015-06-29", "close": 0.035926436, "volume": 1487206.0}, {"date": "2015-06-30", "close": 0.035926436, "volume": 50659.0}, {"date": "2015-07-02", "close": 0.040071794, "volume": 1085552.0}, {"date": "2015-07-03", "close": 0.037999115, "volume": 217110.0}, {"date": "2015-07-07", "close": 0.038690008, "volume": 22284.0}, {"date": "2015-07-16", "close": 0.037999115, "volume": 289480.0}, {"date": "2015-07-23", "close": 0.037308222, "volume": 36185.0}, {"date": "2015-07-24", "close": 0.036617329, "volume": 166451.0}, {"date": "2015-07-27", "close": 0.037308222, "volume": 289480.0}, {"date": "2015-07-29", "close": 0.035926436, "volume": 26053.0}, {"date": "2015-07-30", "close": 0.035926436, "volume": 173688.0}, {"date": "2015-07-31", "close": 0.035926436, "volume": 115792.0}, {"date": "2015-08-04", "close": 0.035235543, "volume": 9751.0}, {"date": "2015-08-17", "close": 0.03454465, "volume": 180925.0}, {"date": "2015-08-18", "close": 0.03454465, "volume": 101906.0}, {"date": "2015-08-24", "close": 0.03454465, "volume": 75265.0}, {"date": "2015-08-25", "close": 0.03454465, "volume": 3755.0}, {"date": "2015-08-26", "close": 0.030399292, "volume": 72370.0}, {"date": "2015-08-27", "close": 0.028326613, "volume": 1708.0}, {"date": "2015-08-28", "close": 0.028326613, "volume": 235203.0}, {"date": "2015-09-01", "close": 0.031090185, "volume": 1157922.0}, {"date": "2015-09-02", "close": 0.030399292, "volume": 81055.0}, {"date": "2015-09-08", "close": 0.030399292, "volume": 46987.0}, {"date": "2015-09-09", "close": 0.031090185, "volume": 137503.0}, {"date": "2015-09-10", "close": 0.031781078, "volume": 165406.0}, {"date": "2015-09-17", "close": 0.031781078, "volume": 391450.0}, {"date": "2015-09-24", "close": 0.031090185, "volume": 329226.0}, {"date": "2015-09-25", "close": 0.031090185, "volume": 72370.0}, {"date": "2015-10-13", "close": 0.033162864, "volume": 868.0}, {"date": "2015-10-16", "close": 0.033162864, "volume": 164808.0}, {"date": "2015-10-19", "close": 0.033162864, "volume": 7237.0}, {"date": "2015-10-26", "close": 0.033162864, "volume": 73818.0}, {"date": "2015-11-04", "close": 0.037308222, "volume": 37488.0}, {"date": "2015-11-10", "close": 0.039380901, "volume": 27366.0}, {"date": "2015-11-13", "close": 0.038690008, "volume": 318428.0}, {"date": "2015-11-16", "close": 0.037999115, "volume": 274433.0}, {"date": "2015-11-17", "close": 0.037999115, "volume": 66433.0}, {"date": "2015-11-18", "close": 0.037999115, "volume": 77345.0}, {"date": "2015-11-19", "close": 0.033162864, "volume": 36185.0}, {"date": "2015-11-23", "close": 0.035235543, "volume": 36185.0}, {"date": "2015-11-24", "close": 0.035235543, "volume": 144740.0}, {"date": "2015-11-25", "close": 0.04145358, "volume": 20264.0}, {"date": "2015-11-26", "close": 0.04145358, "volume": 144740.0}, {"date": "2015-12-15", "close": 0.033162864, "volume": 144740.0}, {"date": "2015-12-16", "close": 0.03454465, "volume": 290443.0}, {"date": "2015-12-17", "close": 0.035235543, "volume": 649748.0}, {"date": "2015-12-21", "close": 0.04145358, "volume": 785563.0}, {"date": "2015-12-23", "close": 0.037999115, "volume": 9336.0}, {"date": "2016-01-06", "close": 0.037999115, "volume": 7237.0}, {"date": "2016-01-07", "close": 0.037999115, "volume": 289480.0}, {"date": "2016-01-08", "close": 0.037999115, "volume": 54278.0}, {"date": "2016-01-11", "close": 0.037999115, "volume": 72370.0}, {"date": "2016-01-12", "close": 0.037999115, "volume": 434.0}, {"date": "2016-01-13", "close": 0.037999115, "volume": 15483.0}, {"date": "2016-01-14", "close": 0.037999115, "volume": 347377.0}, {"date": "2016-01-21", "close": 0.037999115, "volume": 2280.0}, {"date": "2016-01-28", "close": 0.037999115, "volume": 10856.0}, {"date": "2016-02-01", "close": 0.037999115, "volume": 363324.0}, {"date": "2016-02-02", "close": 0.037999115, "volume": 948048.0}, {"date": "2016-02-03", "close": 0.037308222, "volume": 846597.0}, {"date": "2016-02-05", "close": 0.038690008, "volume": 270991.0}, {"date": "2016-02-08", "close": 0.037999115, "volume": 23723.0}, {"date": "2016-02-15", "close": 0.037999115, "volume": 282243.0}, {"date": "2016-02-16", "close": 0.037999115, "volume": 459550.0}, {"date": "2016-02-19", "close": 0.039380901, "volume": 470954.0}, {"date": "2016-02-23", "close": 0.04145358, "volume": 361851.0}, {"date": "2016-02-24", "close": 0.039380901, "volume": 128102.0}, {"date": "2016-02-26", "close": 0.043526259, "volume": 128102.0}, {"date": "2016-03-03", "close": 0.042835366, "volume": 86844.0}, {"date": "2016-03-09", "close": 0.042835366, "volume": 130266.0}, {"date": "2016-03-10", "close": 0.04145358, "volume": 5428.0}, {"date": "2016-03-14", "close": 0.04145358, "volume": 14474.0}, {"date": "2016-03-23", "close": 0.046289831, "volume": 361851.0}, {"date": "2016-03-24", "close": 0.044908045, "volume": 233947.0}, {"date": "2016-03-29", "close": 0.044908045, "volume": 9408.0}, {"date": "2016-03-30", "close": 0.043526259, "volume": 1344446.0}, {"date": "2016-03-31", "close": 0.04145358, "volume": 247697.0}, {"date": "2016-04-04", "close": 0.04145358, "volume": 55870.0}, {"date": "2016-04-05", "close": 0.04145358, "volume": 2461.0}, {"date": "2016-04-11", "close": 0.04145358, "volume": 206.0}, {"date": "2016-04-12", "close": 0.04145358, "volume": 75067.0}, {"date": "2016-04-27", "close": 0.044908045, "volume": 11309.0}, {"date": "2016-04-28", "close": 0.04145358, "volume": 49779.0}, {"date": "2016-04-29", "close": 0.044908045, "volume": 463169.0}, {"date": "2016-05-02", "close": 0.044908045, "volume": 350542.0}, {"date": "2016-05-05", "close": 0.04836251, "volume": 72370.0}, {"date": "2016-05-09", "close": 0.050435189, "volume": 21711.0}, {"date": "2016-05-10", "close": 0.04836251, "volume": 117374.0}, {"date": "2016-05-11", "close": 0.044908045, "volume": 332539.0}, {"date": "2016-05-13", "close": 0.04836251, "volume": 72370.0}, {"date": "2016-05-18", "close": 0.04836251, "volume": 72495.0}, {"date": "2016-05-20", "close": 0.04836251, "volume": 434096.0}, {"date": "2016-05-27", "close": 0.046980724, "volume": 70561.0}, {"date": "2016-05-31", "close": 0.044908045, "volume": 217110.0}, {"date": "2016-06-01", "close": 0.044908045, "volume": 550684.0}, {"date": "2016-06-02", "close": 0.044908045, "volume": 361851.0}, {"date": "2016-06-03", "close": 0.04145358, "volume": 28948.0}, {"date": "2016-06-06", "close": 0.042144473, "volume": 361851.0}, {"date": "2016-06-07", "close": 0.04145358, "volume": 883402.0}, {"date": "2016-06-09", "close": 0.04145358, "volume": 1085552.0}, {"date": "2016-06-10", "close": 0.04145358, "volume": 80846.0}, {"date": "2016-06-14", "close": 0.037999115, "volume": 725594.0}, {"date": "2016-06-15", "close": 0.04145358, "volume": 361851.0}, {"date": "2016-06-16", "close": 0.037999115, "volume": 1277332.0}, {"date": "2016-06-17", "close": 0.037999115, "volume": 2211960.0}, {"date": "2016-06-20", "close": 0.037999115, "volume": 344482.0}, {"date": "2016-06-21", "close": 0.038690008, "volume": 289.0}, {"date": "2016-06-22", "close": 0.038690008, "volume": 28948.0}, {"date": "2016-07-01", "close": 0.038690008, "volume": 434221.0}, {"date": "2016-07-04", "close": 0.038690008, "volume": 4306.0}, {"date": "2016-07-06", "close": 0.038690008, "volume": 337580.0}, {"date": "2016-07-13", "close": 0.038690008, "volume": 24270.0}, {"date": "2016-07-15", "close": 0.038690008, "volume": 235203.0}, {"date": "2016-07-19", "close": 0.038690008, "volume": 86844.0}, {"date": "2016-07-21", "close": 0.04145358, "volume": 361851.0}, {"date": "2016-07-27", "close": 0.038690008, "volume": 90463.0}, {"date": "2016-07-29", "close": 0.04145358, "volume": 162833.0}, {"date": "2016-08-02", "close": 0.038690008, "volume": 13135.0}, {"date": "2016-08-10", "close": 0.04145358, "volume": 72370.0}, {"date": "2016-08-17", "close": 0.045598938, "volume": 7237.0}, {"date": "2016-08-26", "close": 0.045598938, "volume": 57896.0}, {"date": "2016-08-29", "close": 0.045598938, "volume": 289480.0}, {"date": "2016-09-05", "close": 0.04836251, "volume": 845850.0}, {"date": "2016-09-08", "close": 0.043526259, "volume": 5790.0}, {"date": "2016-10-17", "close": 0.049053403, "volume": 119599.0}, {"date": "2016-10-18", "close": 0.056653226, "volume": 173688.0}, {"date": "2016-10-19", "close": 0.056653226, "volume": 236488.0}, {"date": "2016-10-20", "close": 0.05527144, "volume": 378658.0}, {"date": "2016-10-21", "close": 0.058725905, "volume": 227749.0}, {"date": "2016-10-24", "close": 0.07599823, "volume": 1033434.0}, {"date": "2016-10-25", "close": 0.0690893, "volume": 1191936.0}, {"date": "2016-10-26", "close": 0.063562156, "volume": 254504.0}, {"date": "2016-10-27", "close": 0.062871263, "volume": 443839.0}, {"date": "2016-10-28", "close": 0.06218037, "volume": 723701.0}, {"date": "2016-10-31", "close": 0.058035012, "volume": 391016.0}, {"date": "2016-11-01", "close": 0.057344119, "volume": 34448.0}, {"date": "2016-11-02", "close": 0.05527144, "volume": 151977.0}, {"date": "2016-11-07", "close": 0.05527144, "volume": 91748.0}, {"date": "2016-11-08", "close": 0.058725905, "volume": 423600.0}, {"date": "2016-11-09", "close": 0.058725905, "volume": 257554.0}, {"date": "2016-11-14", "close": 0.058725905, "volume": 297665.0}, {"date": "2016-11-15", "close": 0.058725905, "volume": 336340.0}, {"date": "2016-11-16", "close": 0.058725905, "volume": 10711.0}, {"date": "2016-11-17", "close": 0.058725905, "volume": 351140.0}, {"date": "2016-11-18", "close": 0.058725905, "volume": 21566.0}, {"date": "2016-11-22", "close": 0.059416798, "volume": 1857770.0}, {"date": "2016-11-23", "close": 0.058725905, "volume": 789630.0}, {"date": "2016-11-24", "close": 0.054580547, "volume": 289480.0}, {"date": "2016-11-28", "close": 0.054580547, "volume": 127661.0}, {"date": "2016-11-29", "close": 0.054580547, "volume": 222430.0}, {"date": "2016-11-30", "close": 0.054580547, "volume": 144740.0}, {"date": "2016-12-02", "close": 0.058725905, "volume": 578961.0}, {"date": "2016-12-08", "close": 0.058725905, "volume": 46781.0}, {"date": "2016-12-15", "close": 0.057344119, "volume": 72370.0}, {"date": "2016-12-19", "close": 0.058725905, "volume": 217110.0}, {"date": "2016-12-23", "close": 0.053198761, "volume": 2171.0}, {"date": "2017-01-03", "close": 0.060107691, "volume": 289480.0}, {"date": "2017-01-16", "close": 0.058725905, "volume": 521065.0}, {"date": "2017-01-20", "close": 0.058725905, "volume": 58330.0}, {"date": "2017-01-24", "close": 0.059416798, "volume": 6513.0}, {"date": "2017-01-25", "close": 0.064253049, "volume": 289480.0}, {"date": "2017-02-01", "close": 0.0690893, "volume": 231584.0}, {"date": "2017-02-02", "close": 0.07599823, "volume": 152057.0}, {"date": "2017-02-03", "close": 0.07599823, "volume": 324573.0}, {"date": "2017-02-06", "close": 0.06218037, "volume": 385009.0}, {"date": "2017-02-07", "close": 0.0690893, "volume": 136056.0}, {"date": "2017-02-13", "close": 0.065634835, "volume": 144740.0}, {"date": "2017-02-15", "close": 0.065634835, "volume": 144740.0}, {"date": "2017-02-21", "close": 0.0690893, "volume": 289480.0}, {"date": "2017-02-23", "close": 0.0690893, "volume": 37913.0}, {"date": "2017-02-24", "close": 0.06218037, "volume": 8016.0}, {"date": "2017-02-27", "close": 0.06218037, "volume": 166451.0}, {"date": "2017-03-01", "close": 0.0690893, "volume": 964694.0}, {"date": "2017-03-02", "close": 0.06218037, "volume": 164461.0}, {"date": "2017-03-07", "close": 0.06218037, "volume": 21711.0}, {"date": "2017-03-09", "close": 0.06218037, "volume": 5474.0}, {"date": "2017-03-13", "close": 0.06218037, "volume": 3753.0}, {"date": "2017-03-15", "close": 0.0690893, "volume": 438983.0}, {"date": "2017-03-16", "close": 0.0690893, "volume": 47764.0}, {"date": "2017-03-20", "close": 0.06218037, "volume": 287775.0}, {"date": "2017-03-21", "close": 0.06218037, "volume": 3888543.0}, {"date": "2017-03-23", "close": 0.058908, "volume": 134447.0}, {"date": "2017-03-24", "close": 0.0608716, "volume": 50927.0}, {"date": "2017-03-27", "close": 0.0618534, "volume": 10367.0}, {"date": "2017-03-28", "close": 0.0618534, "volume": 6111.0}, {"date": "2017-03-30", "close": 0.0618534, "volume": 634339.0}, {"date": "2017-04-03", "close": 0.0647988, "volume": 712976.0}, {"date": "2017-04-04", "close": 0.063817, "volume": 1191383.0}, {"date": "2017-04-05", "close": 0.063817, "volume": 1487683.0}, {"date": "2017-04-06", "close": 0.063817, "volume": 796432.0}, {"date": "2017-04-11", "close": 0.0647988, "volume": 2038.0}, {"date": "2017-04-12", "close": 0.0647988, "volume": 129560.0}, {"date": "2017-04-13", "close": 0.063817, "volume": 865757.0}, {"date": "2017-04-18", "close": 0.063817, "volume": 12222.0}, {"date": "2017-04-21", "close": 0.063817, "volume": 91668.0}, {"date": "2017-04-26", "close": 0.063817, "volume": 624177.0}, {"date": "2017-04-27", "close": 0.0618534, "volume": 832465.0}, {"date": "2017-04-28", "close": 0.0598898, "volume": 20371.0}, {"date": "2017-05-02", "close": 0.0598898, "volume": 10185.0}, {"date": "2017-05-03", "close": 0.0608716, "volume": 206763.0}, {"date": "2017-05-04", "close": 0.0608716, "volume": 203707.0}, {"date": "2017-05-05", "close": 0.063817, "volume": 203707.0}, {"date": "2017-05-08", "close": 0.063817, "volume": 1121009.0}, {"date": "2017-05-10", "close": 0.063817, "volume": 201654.0}, {"date": "2017-05-11", "close": 0.0657806, "volume": 509269.0}, {"date": "2017-05-12", "close": 0.0657806, "volume": 203707.0}, {"date": "2017-05-16", "close": 0.0657806, "volume": 381952.0}, {"date": "2017-05-17", "close": 0.0657806, "volume": 305561.0}, {"date": "2017-05-29", "close": 0.063817, "volume": 152781.0}, {"date": "2017-05-30", "close": 0.063817, "volume": 177226.0}, {"date": "2017-06-01", "close": 0.063817, "volume": 509269.0}, {"date": "2017-06-05", "close": 0.063817, "volume": 229833.0}, {"date": "2017-06-06", "close": 0.063817, "volume": 600808.0}, {"date": "2017-06-14", "close": 0.0628352, "volume": 5857.0}, {"date": "2017-06-19", "close": 0.063817, "volume": 22408.0}, {"date": "2017-06-20", "close": 0.0628352, "volume": 91668.0}, {"date": "2017-06-22", "close": 0.063817, "volume": 28519.0}, {"date": "2017-06-26", "close": 0.0628352, "volume": 114585.0}, {"date": "2017-06-28", "close": 0.0618534, "volume": 13277.0}, {"date": "2017-06-29", "close": 0.0618534, "volume": 678.0}, {"date": "2017-07-07", "close": 0.0618534, "volume": 33612.0}, {"date": "2017-07-11", "close": 0.058908, "volume": 450194.0}, {"date": "2017-07-21", "close": 0.0579262, "volume": 347117.0}, {"date": "2017-07-24", "close": 0.0569444, "volume": 203707.0}, {"date": "2017-08-01", "close": 0.053999, "volume": 260746.0}, {"date": "2017-08-02", "close": 0.058908, "volume": 203707.0}, {"date": "2017-08-03", "close": 0.058908, "volume": 55705.0}, {"date": "2017-08-07", "close": 0.058908, "volume": 32920.0}, {"date": "2017-08-08", "close": 0.058908, "volume": 3056.0}, {"date": "2017-08-09", "close": 0.058908, "volume": 112027.0}, {"date": "2017-08-16", "close": 0.058908, "volume": 101854.0}, {"date": "2017-08-17", "close": 0.0598898, "volume": 142595.0}, {"date": "2017-08-18", "close": 0.0598898, "volume": 12.0}, {"date": "2017-08-25", "close": 0.0618534, "volume": 157873.0}, {"date": "2017-08-28", "close": 0.0549808, "volume": 254634.0}, {"date": "2017-08-30", "close": 0.0549808, "volume": 45070.0}, {"date": "2017-09-04", "close": 0.0549808, "volume": 110002.0}, {"date": "2017-09-06", "close": 0.0618534, "volume": 15278.0}, {"date": "2017-09-07", "close": 0.058908, "volume": 234264.0}, {"date": "2017-09-11", "close": 0.0657806, "volume": 364024.0}, {"date": "2017-09-12", "close": 0.063817, "volume": 252191.0}, {"date": "2017-09-20", "close": 0.063817, "volume": 251985.0}, {"date": "2017-09-21", "close": 0.068726, "volume": 850479.0}, {"date": "2017-09-22", "close": 0.063817, "volume": 644225.0}, {"date": "2017-09-25", "close": 0.063817, "volume": 20371.0}, {"date": "2017-09-26", "close": 0.063817, "volume": 96000.0}, {"date": "2017-09-27", "close": 0.0569444, "volume": 365914.0}, {"date": "2017-09-28", "close": 0.058908, "volume": 160894.0}, {"date": "2017-09-29", "close": 0.0559626, "volume": 386019.0}, {"date": "2017-10-02", "close": 0.058908, "volume": 42813.0}, {"date": "2017-10-03", "close": 0.058908, "volume": 63659.0}, {"date": "2017-10-06", "close": 0.058908, "volume": 331534.0}, {"date": "2017-10-09", "close": 0.0608716, "volume": 305561.0}, {"date": "2017-10-10", "close": 0.0608716, "volume": 231717.0}, {"date": "2017-10-11", "close": 0.063817, "volume": 101854.0}, {"date": "2017-10-12", "close": 0.063817, "volume": 15355.0}, {"date": "2017-10-13", "close": 0.073635, "volume": 338664.0}, {"date": "2017-10-16", "close": 0.0657806, "volume": 214447.0}, {"date": "2017-10-17", "close": 0.0647988, "volume": 611122.0}, {"date": "2017-10-20", "close": 0.0647988, "volume": 5729.0}, {"date": "2017-10-23", "close": 0.0618534, "volume": 487892.0}, {"date": "2017-10-25", "close": 0.068726, "volume": 132410.0}, {"date": "2017-10-26", "close": 0.068726, "volume": 554965.0}, {"date": "2017-10-27", "close": 0.068726, "volume": 24509.0}, {"date": "2017-11-02", "close": 0.068726, "volume": 59011.0}, {"date": "2017-11-03", "close": 0.068726, "volume": 224078.0}, {"date": "2017-11-07", "close": 0.068726, "volume": 84539.0}, {"date": "2017-11-08", "close": 0.068726, "volume": 61112.0}, {"date": "2017-11-09", "close": 0.0677442, "volume": 203707.0}, {"date": "2017-11-10", "close": 0.0677442, "volume": 458342.0}, {"date": "2017-11-15", "close": 0.0677442, "volume": 576926.0}, {"date": "2017-11-16", "close": 0.063817, "volume": 16297.0}, {"date": "2017-11-17", "close": 0.068726, "volume": 167547.0}, {"date": "2017-11-20", "close": 0.0765804, "volume": 116113.0}, {"date": "2017-11-22", "close": 0.073635, "volume": 6791.0}, {"date": "2017-11-23", "close": 0.073635, "volume": 50927.0}, {"date": "2017-11-28", "close": 0.068726, "volume": 254634.0}, {"date": "2017-11-30", "close": 0.0697078, "volume": 101854.0}, {"date": "2017-12-01", "close": 0.068726, "volume": 96761.0}, {"date": "2017-12-04", "close": 0.068726, "volume": 178244.0}, {"date": "2017-12-05", "close": 0.0697078, "volume": 39723.0}, {"date": "2017-12-07", "close": 0.0716714, "volume": 378896.0}, {"date": "2017-12-11", "close": 0.0706896, "volume": 61112.0}, {"date": "2017-12-18", "close": 0.0716714, "volume": 407415.0}, {"date": "2017-12-27", "close": 0.0706896, "volume": 203707.0}, {"date": "2017-12-29", "close": 0.063817, "volume": 5093.0}, {"date": "2018-01-02", "close": 0.063817, "volume": 59011.0}, {"date": "2018-01-04", "close": 0.0697078, "volume": 308305.0}, {"date": "2018-01-05", "close": 0.0706896, "volume": 424302.0}, {"date": "2018-01-10", "close": 0.0716714, "volume": 123073.0}, {"date": "2018-01-15", "close": 0.068726, "volume": 101854.0}, {"date": "2018-01-19", "close": 0.0647988, "volume": 509269.0}, {"date": "2018-01-23", "close": 0.0647988, "volume": 269358.0}, {"date": "2018-01-25", "close": 0.0647988, "volume": 427786.0}, {"date": "2018-01-31", "close": 0.0647988, "volume": 203707.0}, {"date": "2018-02-01", "close": 0.058908, "volume": 585659.0}, {"date": "2018-02-02", "close": 0.0598898, "volume": 45834.0}, {"date": "2018-02-06", "close": 0.0569444, "volume": 837747.0}, {"date": "2018-02-09", "close": 0.0569444, "volume": 509269.0}, {"date": "2018-02-13", "close": 0.0618534, "volume": 82502.0}, {"date": "2018-02-14", "close": 0.058908, "volume": 254634.0}, {"date": "2018-02-20", "close": 0.058908, "volume": 295376.0}, {"date": "2018-02-21", "close": 0.058908, "volume": 57889.0}, {"date": "2018-03-09", "close": 0.0647988, "volume": 101854.0}, {"date": "2018-03-13", "close": 0.0657806, "volume": 203707.0}, {"date": "2018-03-16", "close": 0.0608716, "volume": 101854.0}, {"date": "2018-03-22", "close": 0.0618534, "volume": 81159.0}, {"date": "2018-03-27", "close": 0.063817, "volume": 132410.0}, {"date": "2018-04-06", "close": 0.0647988, "volume": 101854.0}, {"date": "2018-04-24", "close": 0.0608716, "volume": 7801.0}, {"date": "2018-04-26", "close": 0.0608716, "volume": 305561.0}, {"date": "2018-04-30", "close": 0.058908, "volume": 35761.0}, {"date": "2018-05-02", "close": 0.0608716, "volume": 101854.0}, {"date": "2018-05-07", "close": 0.058908, "volume": 76280.0}, {"date": "2018-05-08", "close": 0.058908, "volume": 101854.0}, {"date": "2018-05-10", "close": 0.063817, "volume": 101854.0}, {"date": "2018-05-14", "close": 0.058908, "volume": 713.0}, {"date": "2018-05-16", "close": 0.0559626, "volume": 30269.0}, {"date": "2018-05-23", "close": 0.04909, "volume": 20371.0}, {"date": "2018-06-04", "close": 0.0520354, "volume": 772096.0}, {"date": "2018-06-07", "close": 0.0530172, "volume": 933711.0}, {"date": "2018-06-08", "close": 0.058908, "volume": 1078622.0}, {"date": "2018-06-12", "close": 0.053999, "volume": 1506357.0}, {"date": "2018-06-13", "close": 0.0530172, "volume": 50927.0}, {"date": "2018-06-14", "close": 0.053999, "volume": 29759.0}, {"date": "2018-06-15", "close": 0.053999, "volume": 3056.0}, {"date": "2018-06-18", "close": 0.0530172, "volume": 1028723.0}, {"date": "2018-06-19", "close": 0.053999, "volume": 305561.0}, {"date": "2018-06-20", "close": 0.053999, "volume": 61112.0}, {"date": "2018-06-22", "close": 0.053999, "volume": 69261.0}, {"date": "2018-06-25", "close": 0.0549808, "volume": 101854.0}, {"date": "2018-07-03", "close": 0.053999, "volume": 509269.0}, {"date": "2018-07-04", "close": 0.0598898, "volume": 91778.0}, {"date": "2018-07-09", "close": 0.0579262, "volume": 50927.0}, {"date": "2018-07-19", "close": 0.0579262, "volume": 152781.0}, {"date": "2018-07-25", "close": 0.0559626, "volume": 420130.0}, {"date": "2018-07-26", "close": 0.0530172, "volume": 61044.0}, {"date": "2018-07-27", "close": 0.053999, "volume": 37228.0}, {"date": "2018-08-01", "close": 0.053999, "volume": 181605.0}, {"date": "2018-08-03", "close": 0.0559626, "volume": 50927.0}, {"date": "2018-08-07", "close": 0.053999, "volume": 160363.0}, {"date": "2018-08-08", "close": 0.053999, "volume": 5093.0}, {"date": "2018-08-09", "close": 0.053999, "volume": 10695.0}, {"date": "2018-08-10", "close": 0.053999, "volume": 192180.0}, {"date": "2018-08-14", "close": 0.0579262, "volume": 288603.0}, {"date": "2018-08-15", "close": 0.0549808, "volume": 385656.0}, {"date": "2018-08-17", "close": 0.0579262, "volume": 10185.0}, {"date": "2018-08-20", "close": 0.058908, "volume": 89784.0}, {"date": "2018-09-05", "close": 0.0530172, "volume": 407415.0}, {"date": "2018-09-12", "close": 0.0530172, "volume": 50927.0}, {"date": "2018-09-13", "close": 0.0530172, "volume": 2037.0}, {"date": "2018-09-21", "close": 0.053999, "volume": 122224.0}, {"date": "2018-10-03", "close": 0.0530172, "volume": 227497.0}, {"date": "2018-10-04", "close": 0.0530172, "volume": 100885.0}, {"date": "2018-10-05", "close": 0.0510536, "volume": 76390.0}, {"date": "2018-10-09", "close": 0.04909, "volume": 152781.0}, {"date": "2018-10-11", "close": 0.0500718, "volume": 263801.0}, {"date": "2018-11-01", "close": 0.0500718, "volume": 178244.0}, {"date": "2018-11-07", "close": 0.04909, "volume": 203707.0}, {"date": "2018-11-27", "close": 0.04909, "volume": 116797.0}, {"date": "2018-11-29", "close": 0.04909, "volume": 210837.0}, {"date": "2018-12-07", "close": 0.04909, "volume": 22305.0}, {"date": "2018-12-10", "close": 0.0461446, "volume": 38150.0}, {"date": "2018-12-11", "close": 0.0510536, "volume": 50927.0}, {"date": "2018-12-14", "close": 0.04909, "volume": 2546.0}, {"date": "2018-12-19", "close": 0.0461446, "volume": 63703.0}, {"date": "2018-12-28", "close": 0.0461446, "volume": 152781.0}, {"date": "2019-01-11", "close": 0.044181, "volume": 2218.0}, {"date": "2019-01-17", "close": 0.0481082, "volume": 34789.0}, {"date": "2019-01-22", "close": 0.044181, "volume": 10185.0}, {"date": "2019-01-23", "close": 0.044181, "volume": 208800.0}, {"date": "2019-01-25", "close": 0.0412356, "volume": 1443696.0}, {"date": "2019-02-01", "close": 0.0422174, "volume": 215306.0}, {"date": "2019-02-04", "close": 0.044181, "volume": 18334.0}, {"date": "2019-02-12", "close": 0.0481082, "volume": 11204.0}, {"date": "2019-02-13", "close": 0.04909, "volume": 732287.0}, {"date": "2019-02-18", "close": 0.04909, "volume": 1102251.0}, {"date": "2019-02-19", "close": 0.04909, "volume": 305561.0}, {"date": "2019-02-21", "close": 0.04909, "volume": 376536.0}, {"date": "2019-02-25", "close": 0.04909, "volume": 22917.0}, {"date": "2019-02-26", "close": 0.04909, "volume": 498293.0}, {"date": "2019-03-07", "close": 0.04909, "volume": 10614.0}, {"date": "2019-03-22", "close": 0.0481082, "volume": 305561.0}, {"date": "2019-04-01", "close": 0.0461446, "volume": 254634.0}, {"date": "2019-04-03", "close": 0.0451628, "volume": 16750.0}, {"date": "2019-04-05", "close": 0.0451628, "volume": 696226.0}, {"date": "2019-04-08", "close": 0.04909, "volume": 98866.0}, {"date": "2019-04-18", "close": 0.0451628, "volume": 59776.0}, {"date": "2019-04-23", "close": 0.0451628, "volume": 44130.0}, {"date": "2019-04-26", "close": 0.0451628, "volume": 18733.0}, {"date": "2019-04-29", "close": 0.0431992, "volume": 254634.0}, {"date": "2019-05-01", "close": 0.0422174, "volume": 231480.0}, {"date": "2021-01-14", "close": 0.0677442, "volume": 33014987.0}, {"date": "2021-01-15", "close": 0.0726532, "volume": 10286173.0}, {"date": "2021-01-18", "close": 0.0765804, "volume": 5640335.0}, {"date": "2021-01-19", "close": 0.0795258, "volume": 6711935.0}, {"date": "2021-01-20", "close": 0.0755986, "volume": 8360791.0}, {"date": "2021-01-21", "close": 0.078544, "volume": 4255965.0}, {"date": "2021-01-22", "close": 0.0765804, "volume": 2439654.0}, {"date": "2021-01-25", "close": 0.0765804, "volume": 1199139.0}, {"date": "2021-01-27", "close": 0.0775622, "volume": 4563783.0}, {"date": "2021-01-28", "close": 0.0746168, "volume": 2993724.0}, {"date": "2021-01-29", "close": 0.073635, "volume": 1641793.0}, {"date": "2021-02-03", "close": 0.073635, "volume": 4734100.0}, {"date": "2021-02-04", "close": 0.0716714, "volume": 1429979.0}, {"date": "2021-02-05", "close": 0.0706896, "volume": 3473353.0}, {"date": "2021-02-08", "close": 0.073635, "volume": 765090.0}, {"date": "2021-02-09", "close": 0.0755986, "volume": 2197290.0}, {"date": "2021-02-10", "close": 0.0755986, "volume": 905225.0}, {"date": "2021-02-11", "close": 0.0765804, "volume": 329831.0}, {"date": "2021-02-12", "close": 0.078544, "volume": 747036.0}, {"date": "2021-02-15", "close": 0.0814894, "volume": 2144489.0}, {"date": "2021-02-16", "close": 0.0795258, "volume": 2567001.0}, {"date": "2021-02-17", "close": 0.078544, "volume": 1403470.0}, {"date": "2021-02-18", "close": 0.0795258, "volume": 1149124.0}, {"date": "2021-02-19", "close": 0.0765804, "volume": 1729077.0}, {"date": "2021-02-22", "close": 0.078544, "volume": 2085969.0}, {"date": "2021-02-23", "close": 0.078544, "volume": 1700543.0}, {"date": "2021-02-24", "close": 0.0795258, "volume": 500523.0}, {"date": "2021-02-25", "close": 0.0863984, "volume": 2203796.0}, {"date": "2021-02-26", "close": 0.093271, "volume": 3630916.0}, {"date": "2021-03-01", "close": 0.093271, "volume": 3307166.0}, {"date": "2021-03-02", "close": 0.088362, "volume": 1262856.0}, {"date": "2021-03-03", "close": 0.0942528, "volume": 1332631.0}, {"date": "2021-03-04", "close": 0.103089, "volume": 6211722.0}, {"date": "2021-03-05", "close": 0.0962164, "volume": 4383259.0}, {"date": "2021-03-08", "close": 0.0962164, "volume": 227741.0}, {"date": "2021-03-09", "close": 0.093271, "volume": 1890337.0}, {"date": "2021-03-10", "close": 0.0962164, "volume": 1400732.0}, {"date": "2021-03-11", "close": 0.0962164, "volume": 563986.0}, {"date": "2021-03-12", "close": 0.09818, "volume": 2231973.0}, {"date": "2021-03-15", "close": 0.107998, "volume": 1296421.0}, {"date": "2021-03-16", "close": 0.103089, "volume": 1187382.0}, {"date": "2021-03-17", "close": 0.0962164, "volume": 2004595.0}, {"date": "2021-03-18", "close": 0.107998, "volume": 1508579.0}, {"date": "2021-03-19", "close": 0.09818, "volume": 1187939.0}, {"date": "2021-03-22", "close": 0.09818, "volume": 885237.0}, {"date": "2021-03-23", "close": 0.09818, "volume": 1157685.0}, {"date": "2021-03-24", "close": 0.103089, "volume": 856809.0}, {"date": "2021-03-25", "close": 0.103089, "volume": 693372.0}, {"date": "2021-03-26", "close": 0.103089, "volume": 1277284.0}, {"date": "2021-03-29", "close": 0.09818, "volume": 535832.0}, {"date": "2021-03-30", "close": 0.0962164, "volume": 686145.0}, {"date": "2021-03-31", "close": 0.0942528, "volume": 828652.0}, {"date": "2021-04-01", "close": 0.0971982, "volume": 304273.0}, {"date": "2021-04-06", "close": 0.0971982, "volume": 736060.0}, {"date": "2021-04-07", "close": 0.0971982, "volume": 1359830.0}, {"date": "2021-04-08", "close": 0.0942528, "volume": 501108.0}, {"date": "2021-04-09", "close": 0.0942528, "volume": 266265.0}, {"date": "2021-04-12", "close": 0.09818, "volume": 230776.0}, {"date": "2021-04-13", "close": 0.0971982, "volume": 126170.0}, {"date": "2021-04-14", "close": 0.0952346, "volume": 179213.0}, {"date": "2021-04-15", "close": 0.0952346, "volume": 154866.0}, {"date": "2021-04-16", "close": 0.093271, "volume": 931348.0}, {"date": "2021-04-19", "close": 0.0824712, "volume": 5553676.0}, {"date": "2021-04-20", "close": 0.0775622, "volume": 1913090.0}, {"date": "2021-04-21", "close": 0.0716714, "volume": 2630139.0}, {"date": "2021-04-22", "close": 0.0726532, "volume": 703571.0}, {"date": "2021-04-23", "close": 0.0706896, "volume": 1270081.0}, {"date": "2021-04-26", "close": 0.0677442, "volume": 1001129.0}, {"date": "2021-04-27", "close": 0.0697078, "volume": 1358377.0}, {"date": "2021-04-28", "close": 0.0746168, "volume": 1292062.0}, {"date": "2021-04-29", "close": 0.0697078, "volume": 314021.0}, {"date": "2021-05-04", "close": 0.137452, "volume": 76471284.0}, {"date": "2021-05-05", "close": 0.157088, "volume": 52560367.0}, {"date": "2021-05-06", "close": 0.191451, "volume": 44859661.0}, {"date": "2021-05-07", "close": 0.176724, "volume": 28277723.0}, {"date": "2021-05-10", "close": 0.176724, "volume": 13944520.0}, {"date": "2021-05-11", "close": 0.186542, "volume": 7768866.0}, {"date": "2021-05-12", "close": 0.211087, "volume": 25280279.0}, {"date": "2021-05-13", "close": 0.181633, "volume": 15640324.0}, {"date": "2021-05-14", "close": 0.176724, "volume": 14270809.0}, {"date": "2021-05-17", "close": 0.166906, "volume": 10077742.0}, {"date": "2021-05-18", "close": 0.191451, "volume": 15951848.0}, {"date": "2021-05-19", "close": 0.142361, "volume": 40760280.0}, {"date": "2021-05-20", "close": 0.132543, "volume": 11908588.0}, {"date": "2021-05-21", "close": 0.157088, "volume": 12202773.0}, {"date": "2021-05-26", "close": 0.142361, "volume": 17428503.0}, {"date": "2021-05-27", "close": 0.132543, "volume": 6320921.0}, {"date": "2021-05-31", "close": 0.137452, "volume": 5631963.0}, {"date": "2021-06-01", "close": 0.132543, "volume": 2599553.0}, {"date": "2021-06-02", "close": 0.14727, "volume": 8152519.0}, {"date": "2021-06-03", "close": 0.14727, "volume": 4124901.0}, {"date": "2021-06-04", "close": 0.142361, "volume": 5121780.0}, {"date": "2021-06-07", "close": 0.132543, "volume": 6479413.0}, {"date": "2021-06-08", "close": 0.132543, "volume": 3813732.0}, {"date": "2021-06-09", "close": 0.132543, "volume": 5396878.0}, {"date": "2021-06-10", "close": 0.127634, "volume": 5993661.0}, {"date": "2021-06-11", "close": 0.127634, "volume": 1190212.0}, {"date": "2021-06-15", "close": 0.132543, "volume": 1673029.0}, {"date": "2021-06-16", "close": 0.127634, "volume": 3708553.0}, {"date": "2021-06-17", "close": 0.122725, "volume": 1826064.0}, {"date": "2021-06-18", "close": 0.122725, "volume": 3051348.0}, {"date": "2021-06-21", "close": 0.122725, "volume": 1259957.0}, {"date": "2021-06-22", "close": 0.117816, "volume": 615203.0}, {"date": "2021-06-23", "close": 0.1202705, "volume": 179292.0}, {"date": "2021-06-24", "close": 0.117816, "volume": 1311980.0}, {"date": "2021-06-25", "close": 0.122725, "volume": 3293166.0}, {"date": "2021-06-28", "close": 0.117816, "volume": 1461398.0}, {"date": "2021-06-29", "close": 0.117816, "volume": 1166905.0}, {"date": "2021-06-30", "close": 0.122725, "volume": 2448327.0}, {"date": "2021-07-01", "close": 0.127634, "volume": 1233466.0}, {"date": "2021-07-02", "close": 0.103089, "volume": 15027307.0}, {"date": "2021-07-05", "close": 0.1055435, "volume": 1883462.0}, {"date": "2021-07-06", "close": 0.103089, "volume": 2225942.0}, {"date": "2021-07-07", "close": 0.0952346, "volume": 3800836.0}, {"date": "2021-07-08", "close": 0.0952346, "volume": 866536.0}, {"date": "2021-07-09", "close": 0.093271, "volume": 900047.0}, {"date": "2021-07-12", "close": 0.093271, "volume": 646808.0}, {"date": "2021-07-13", "close": 0.107998, "volume": 3833846.0}, {"date": "2021-07-14", "close": 0.103089, "volume": 1888778.0}, {"date": "2021-07-15", "close": 0.103089, "volume": 235609.0}, {"date": "2021-07-16", "close": 0.09818, "volume": 61176.0}, {"date": "2021-07-19", "close": 0.09818, "volume": 629058.0}, {"date": "2021-07-20", "close": 0.0952346, "volume": 958073.0}, {"date": "2021-07-21", "close": 0.0922892, "volume": 1993055.0}, {"date": "2021-07-22", "close": 0.0903256, "volume": 1140023.0}, {"date": "2021-07-23", "close": 0.0844348, "volume": 1793232.0}, {"date": "2021-07-26", "close": 0.0854166, "volume": 1240996.0}, {"date": "2021-07-27", "close": 0.0854166, "volume": 504885.0}, {"date": "2021-07-28", "close": 0.0863984, "volume": 985235.0}, {"date": "2021-07-29", "close": 0.0854166, "volume": 443282.0}, {"date": "2021-07-30", "close": 0.088362, "volume": 1535268.0}, {"date": "2021-08-02", "close": 0.088362, "volume": 2561992.0}, {"date": "2021-08-03", "close": 0.088362, "volume": 1544458.0}, {"date": "2021-08-04", "close": 0.0922892, "volume": 674155.0}, {"date": "2021-08-05", "close": 0.0873802, "volume": 747725.0}, {"date": "2021-08-06", "close": 0.0893438, "volume": 2306371.0}, {"date": "2021-08-09", "close": 0.0893438, "volume": 759003.0}, {"date": "2021-08-10", "close": 0.0893438, "volume": 340200.0}, {"date": "2021-08-11", "close": 0.0893438, "volume": 379326.0}, {"date": "2021-08-12", "close": 0.0942528, "volume": 3150323.0}, {"date": "2021-08-13", "close": 0.0922892, "volume": 1909736.0}, {"date": "2021-08-16", "close": 0.093271, "volume": 607499.0}, {"date": "2021-08-17", "close": 0.0942528, "volume": 440352.0}, {"date": "2021-08-18", "close": 0.093271, "volume": 2195615.0}, {"date": "2021-08-19", "close": 0.0913074, "volume": 698060.0}, {"date": "2021-08-20", "close": 0.088362, "volume": 1214612.0}, {"date": "2021-08-23", "close": 0.088362, "volume": 789356.0}, {"date": "2021-08-24", "close": 0.088362, "volume": 818510.0}, {"date": "2021-08-25", "close": 0.088362, "volume": 461555.0}, {"date": "2021-08-26", "close": 0.0854166, "volume": 325706.0}, {"date": "2021-08-27", "close": 0.0863984, "volume": 973831.0}, {"date": "2021-08-30", "close": 0.0913074, "volume": 1894497.0}, {"date": "2021-08-31", "close": 0.093271, "volume": 1269645.0}, {"date": "2021-09-01", "close": 0.093271, "volume": 891537.0}, {"date": "2021-09-02", "close": 0.093271, "volume": 167661.0}, {"date": "2021-09-03", "close": 0.0922892, "volume": 217418.0}, {"date": "2021-09-06", "close": 0.0942528, "volume": 441432.0}, {"date": "2021-09-07", "close": 0.0971982, "volume": 4690253.0}, {"date": "2021-09-08", "close": 0.09818, "volume": 1387229.0}, {"date": "2021-09-09", "close": 0.09818, "volume": 1071627.0}, {"date": "2021-09-10", "close": 0.0971982, "volume": 767039.0}, {"date": "2021-09-13", "close": 0.09818, "volume": 1954633.0}, {"date": "2021-09-14", "close": 0.09818, "volume": 164338.0}, {"date": "2021-09-15", "close": 0.09818, "volume": 699192.0}, {"date": "2021-09-16", "close": 0.09818, "volume": 1531750.0}, {"date": "2021-09-17", "close": 0.0913074, "volume": 1976179.0}, {"date": "2021-09-20", "close": 0.0824712, "volume": 2282176.0}, {"date": "2021-09-21", "close": 0.0844348, "volume": 750654.0}, {"date": "2021-09-22", "close": 0.083453, "volume": 464422.0}, {"date": "2021-09-23", "close": 0.0844348, "volume": 865347.0}, {"date": "2021-09-24", "close": 0.083453, "volume": 297945.0}, {"date": "2021-09-27", "close": 0.0844348, "volume": 292085.0}, {"date": "2021-09-28", "close": 0.0844348, "volume": 759343.0}, {"date": "2021-09-29", "close": 0.0824712, "volume": 118835.0}, {"date": "2021-09-30", "close": 0.0854166, "volume": 254124.0}, {"date": "2021-10-01", "close": 0.0824712, "volume": 278639.0}, {"date": "2021-10-04", "close": 0.0844348, "volume": 458162.0}, {"date": "2021-10-05", "close": 0.083453, "volume": 130966.0}, {"date": "2021-10-06", "close": 0.0824712, "volume": 394236.0}, {"date": "2021-10-07", "close": 0.0863984, "volume": 665010.0}, {"date": "2021-10-08", "close": 0.083453, "volume": 496855.0}, {"date": "2021-10-11", "close": 0.0824712, "volume": 320114.0}, {"date": "2021-10-12", "close": 0.0795258, "volume": 1353186.0}, {"date": "2021-10-13", "close": 0.078544, "volume": 504913.0}, {"date": "2021-10-14", "close": 0.0814894, "volume": 1456757.0}, {"date": "2021-10-15", "close": 0.0824712, "volume": 602387.0}, {"date": "2021-10-18", "close": 0.078544, "volume": 1241085.0}, {"date": "2021-10-19", "close": 0.0765804, "volume": 1148952.0}, {"date": "2021-10-20", "close": 0.0755986, "volume": 816213.0}, {"date": "2021-10-21", "close": 0.078544, "volume": 406860.0}, {"date": "2021-10-22", "close": 0.0775622, "volume": 72255.0}, {"date": "2021-10-25", "close": 0.0765804, "volume": 127886.0}, {"date": "2021-10-26", "close": 0.0765804, "volume": 78239.0}, {"date": "2021-10-27", "close": 0.0765804, "volume": 231089.0}, {"date": "2021-10-28", "close": 0.0755986, "volume": 771097.0}, {"date": "2021-10-29", "close": 0.073635, "volume": 799144.0}, {"date": "2021-11-01", "close": 0.0726532, "volume": 290076.0}, {"date": "2021-11-02", "close": 0.0726532, "volume": 756465.0}, {"date": "2021-11-03", "close": 0.0726532, "volume": 553039.0}, {"date": "2021-11-04", "close": 0.0697078, "volume": 2922603.0}, {"date": "2021-11-05", "close": 0.068726, "volume": 2447734.0}, {"date": "2021-11-08", "close": 0.068726, "volume": 224635.0}, {"date": "2021-11-09", "close": 0.0706896, "volume": 3482026.0}, {"date": "2021-11-10", "close": 0.0726532, "volume": 388170.0}, {"date": "2021-11-11", "close": 0.0716714, "volume": 127156.0}, {"date": "2021-11-12", "close": 0.0726532, "volume": 553236.0}, {"date": "2021-11-15", "close": 0.0726532, "volume": 733454.0}, {"date": "2021-11-16", "close": 0.0706896, "volume": 605888.0}, {"date": "2021-11-17", "close": 0.0697078, "volume": 1455029.0}, {"date": "2021-11-18", "close": 0.0706896, "volume": 657435.0}, {"date": "2021-11-19", "close": 0.0697078, "volume": 2493838.0}, {"date": "2021-11-22", "close": 0.068726, "volume": 817409.0}, {"date": "2021-11-23", "close": 0.068726, "volume": 1329703.0}, {"date": "2021-11-24", "close": 0.0667624, "volume": 264504.0}, {"date": "2021-11-25", "close": 0.0697078, "volume": 1400223.0}, {"date": "2021-11-26", "close": 0.068726, "volume": 608999.0}, {"date": "2021-11-29", "close": 0.0647988, "volume": 1838882.0}, {"date": "2021-11-30", "close": 0.0677442, "volume": 336338.0}, {"date": "2021-12-01", "close": 0.0677442, "volume": 1378865.0}, {"date": "2021-12-02", "close": 0.0667624, "volume": 203412.0}, {"date": "2021-12-03", "close": 0.0667624, "volume": 325154.0}, {"date": "2021-12-06", "close": 0.0647988, "volume": 270410.0}, {"date": "2021-12-07", "close": 0.0677442, "volume": 240278.0}, {"date": "2021-12-08", "close": 0.0667624, "volume": 415015.0}, {"date": "2021-12-09", "close": 0.0677442, "volume": 480452.0}, {"date": "2021-12-10", "close": 0.068726, "volume": 233731.0}, {"date": "2021-12-13", "close": 0.0697078, "volume": 479830.0}, {"date": "2021-12-14", "close": 0.068726, "volume": 324167.0}, {"date": "2021-12-15", "close": 0.068726, "volume": 748102.0}, {"date": "2021-12-16", "close": 0.0677442, "volume": 1423194.0}, {"date": "2021-12-17", "close": 0.068726, "volume": 182011.0}, {"date": "2021-12-20", "close": 0.068726, "volume": 361234.0}, {"date": "2021-12-21", "close": 0.068726, "volume": 480918.0}, {"date": "2021-12-22", "close": 0.068726, "volume": 137603.0}, {"date": "2021-12-23", "close": 0.068726, "volume": 107264.0}, {"date": "2021-12-24", "close": 0.0677442, "volume": 148023.0}, {"date": "2021-12-29", "close": 0.068726, "volume": 120621.0}, {"date": "2021-12-30", "close": 0.0706896, "volume": 326044.0}, {"date": "2021-12-31", "close": 0.068726, "volume": 423047.0}, {"date": "2022-01-04", "close": 0.0716714, "volume": 75208.0}, {"date": "2022-01-05", "close": 0.068726, "volume": 85571.0}, {"date": "2022-01-06", "close": 0.0697078, "volume": 204266.0}, {"date": "2022-01-07", "close": 0.0716714, "volume": 31.0}, {"date": "2022-01-10", "close": 0.068726, "volume": 386872.0}, {"date": "2022-01-11", "close": 0.068726, "volume": 167030.0}, {"date": "2022-01-12", "close": 0.068726, "volume": 312511.0}, {"date": "2022-01-13", "close": 0.0667624, "volume": 313517.0}, {"date": "2022-01-14", "close": 0.068726, "volume": 832760.0}, {"date": "2022-01-17", "close": 0.0667624, "volume": 68638.0}, {"date": "2022-01-18", "close": 0.0697078, "volume": 260450.0}, {"date": "2022-01-19", "close": 0.0677442, "volume": 1125830.0}, {"date": "2022-01-20", "close": 0.068726, "volume": 2790244.0}, {"date": "2022-01-21", "close": 0.0657806, "volume": 47677.0}, {"date": "2022-01-24", "close": 0.063817, "volume": 544619.0}, {"date": "2022-01-25", "close": 0.063817, "volume": 203672.0}, {"date": "2022-01-27", "close": 0.0647988, "volume": 602831.0}, {"date": "2022-01-28", "close": 0.0598898, "volume": 524347.0}, {"date": "2022-01-31", "close": 0.0608716, "volume": 268364.0}, {"date": "2022-02-01", "close": 0.0579262, "volume": 254965.0}, {"date": "2022-02-02", "close": 0.058908, "volume": 183688.0}, {"date": "2022-02-03", "close": 0.0598898, "volume": 46945.0}, {"date": "2022-02-04", "close": 0.0598898, "volume": 1132600.0}, {"date": "2022-02-07", "close": 0.0608716, "volume": 94007.0}, {"date": "2022-02-08", "close": 0.0647988, "volume": 465487.0}, {"date": "2022-02-09", "close": 0.063817, "volume": 317864.0}, {"date": "2022-02-10", "close": 0.063817, "volume": 26877.0}, {"date": "2022-02-11", "close": 0.0667624, "volume": 466872.0}, {"date": "2022-02-14", "close": 0.0647988, "volume": 40479.0}, {"date": "2022-02-15", "close": 0.0667624, "volume": 351035.0}, {"date": "2022-02-16", "close": 0.0647988, "volume": 239833.0}, {"date": "2022-02-17", "close": 0.0647988, "volume": 47698.0}, {"date": "2022-02-18", "close": 0.0647988, "volume": 257865.0}, {"date": "2022-02-21", "close": 0.0657806, "volume": 96476.0}, {"date": "2022-02-22", "close": 0.0608716, "volume": 459341.0}, {"date": "2022-02-23", "close": 0.0559626, "volume": 427923.0}, {"date": "2022-02-24", "close": 0.0579262, "volume": 164262.0}, {"date": "2022-02-25", "close": 0.0579262, "volume": 190371.0}, {"date": "2022-02-28", "close": 0.0569444, "volume": 286137.0}, {"date": "2022-03-01", "close": 0.0598898, "volume": 5221.0}, {"date": "2022-03-02", "close": 0.0579262, "volume": 137584.0}, {"date": "2022-03-03", "close": 0.0569444, "volume": 319163.0}, {"date": "2022-03-04", "close": 0.0579262, "volume": 304708.0}, {"date": "2022-03-07", "close": 0.0579262, "volume": 34628.0}, {"date": "2022-03-08", "close": 0.0559626, "volume": 107613.0}, {"date": "2022-03-09", "close": 0.0598898, "volume": 275022.0}, {"date": "2022-03-10", "close": 0.0598898, "volume": 289163.0}, {"date": "2022-03-11", "close": 0.0608716, "volume": 457023.0}, {"date": "2022-03-14", "close": 0.0628352, "volume": 7274.0}, {"date": "2022-03-15", "close": 0.0608716, "volume": 19574.0}, {"date": "2022-03-16", "close": 0.0618534, "volume": 140954.0}, {"date": "2022-03-17", "close": 0.0647988, "volume": 238724.0}, {"date": "2022-03-18", "close": 0.068726, "volume": 1132011.0}, {"date": "2022-03-21", "close": 0.0677442, "volume": 708898.0}, {"date": "2022-03-22", "close": 0.0657806, "volume": 18945.0}, {"date": "2022-03-23", "close": 0.0598898, "volume": 1488376.0}, {"date": "2022-03-24", "close": 0.0647988, "volume": 309869.0}, {"date": "2022-03-25", "close": 0.0706896, "volume": 1253476.0}, {"date": "2022-03-28", "close": 0.068726, "volume": 1122289.0}, {"date": "2022-03-29", "close": 0.0677442, "volume": 104168.0}, {"date": "2022-03-30", "close": 0.0677442, "volume": 30752.0}, {"date": "2022-03-31", "close": 0.0667624, "volume": 67044.0}, {"date": "2022-04-01", "close": 0.0647988, "volume": 524584.0}, {"date": "2022-04-04", "close": 0.0657806, "volume": 441471.0}, {"date": "2022-04-05", "close": 0.0628352, "volume": 847899.0}, {"date": "2022-04-06", "close": 0.0677442, "volume": 253868.0}, {"date": "2022-04-07", "close": 0.0677442, "volume": 385304.0}, {"date": "2022-04-08", "close": 0.0647988, "volume": 80728.0}, {"date": "2022-04-11", "close": 0.0657806, "volume": 15197.0}, {"date": "2022-04-12", "close": 0.0677442, "volume": 523012.0}, {"date": "2022-04-13", "close": 0.0657806, "volume": 450541.0}, {"date": "2022-04-14", "close": 0.063817, "volume": 65186.0}, {"date": "2022-04-19", "close": 0.0647988, "volume": 1649207.0}, {"date": "2022-04-20", "close": 0.058908, "volume": 877821.0}, {"date": "2022-04-21", "close": 0.058908, "volume": 361581.0}, {"date": "2022-04-22", "close": 0.0608716, "volume": 161000.0}, {"date": "2022-04-26", "close": 0.0598898, "volume": 662049.0}, {"date": "2022-04-27", "close": 0.0598898, "volume": 786752.0}, {"date": "2022-04-28", "close": 0.0579262, "volume": 797772.0}, {"date": "2022-04-29", "close": 0.0579262, "volume": 16372.0}, {"date": "2022-05-02", "close": 0.0559626, "volume": 639460.0}, {"date": "2022-05-03", "close": 0.0559626, "volume": 383455.0}, {"date": "2022-05-04", "close": 0.0559626, "volume": 189288.0}, {"date": "2022-05-05", "close": 0.0559626, "volume": 56345.0}, {"date": "2022-05-06", "close": 0.04909, "volume": 123876.0}, {"date": "2022-05-09", "close": 0.04909, "volume": 528022.0}, {"date": "2022-05-10", "close": 0.04909, "volume": 10369.0}, {"date": "2022-05-11", "close": 0.0481082, "volume": 1708615.0}, {"date": "2022-05-12", "close": 0.0481082, "volume": 95529.0}, {"date": "2022-05-13", "close": 0.0471264, "volume": 40058.0}, {"date": "2022-05-16", "close": 0.0461446, "volume": 304882.0}, {"date": "2022-05-17", "close": 0.0466355, "volume": 157873.0}, {"date": "2022-05-18", "close": 0.0451628, "volume": 519114.0}, {"date": "2022-05-20", "close": 0.0471264, "volume": 749020.0}, {"date": "2022-05-23", "close": 0.0471264, "volume": 128679.0}, {"date": "2022-05-25", "close": 0.0461446, "volume": 96418.0}, {"date": "2022-05-26", "close": 0.0471264, "volume": 447393.0}, {"date": "2022-05-27", "close": 0.044181, "volume": 410209.0}, {"date": "2022-05-30", "close": 0.044181, "volume": 201670.0}, {"date": "2022-05-31", "close": 0.044181, "volume": 706912.0}, {"date": "2022-06-01", "close": 0.0431992, "volume": 327117.0}, {"date": "2022-06-02", "close": 0.044181, "volume": 53074.0}, {"date": "2022-06-03", "close": 0.0451628, "volume": 24301.0}, {"date": "2022-06-06", "close": 0.0431992, "volume": 137581.0}, {"date": "2022-06-07", "close": 0.0412356, "volume": 810786.0}, {"date": "2022-06-08", "close": 0.0412356, "volume": 220521.0}, {"date": "2022-06-09", "close": 0.0373084, "volume": 1709156.0}, {"date": "2022-06-10", "close": 0.0373084, "volume": 40741.0}, {"date": "2022-06-14", "close": 0.0382902, "volume": 464864.0}, {"date": "2022-06-15", "close": 0.039272, "volume": 17055.0}, {"date": "2022-06-16", "close": 0.0382902, "volume": 283586.0}, {"date": "2022-06-17", "close": 0.039272, "volume": 460572.0}, {"date": "2022-06-20", "close": 0.0382902, "volume": 1014403.0}, {"date": "2022-06-21", "close": 0.039272, "volume": 816973.0}, {"date": "2022-06-22", "close": 0.039272, "volume": 1273919.0}, {"date": "2022-06-23", "close": 0.039272, "volume": 464079.0}, {"date": "2022-06-24", "close": 0.0363266, "volume": 39665.0}, {"date": "2022-06-27", "close": 0.0373084, "volume": 1714409.0}, {"date": "2022-06-28", "close": 0.034363, "volume": 870238.0}, {"date": "2022-06-29", "close": 0.0363266, "volume": 260495.0}, {"date": "2022-06-30", "close": 0.034363, "volume": 1444002.0}, {"date": "2022-07-01", "close": 0.0314176, "volume": 673618.0}, {"date": "2022-07-07", "close": 0.0333812, "volume": 164365.0}, {"date": "2022-07-12", "close": 0.0373084, "volume": 30556.0}, {"date": "2022-07-13", "close": 0.0373084, "volume": 71431.0}, {"date": "2022-07-18", "close": 0.0333812, "volume": 101854.0}, {"date": "2022-07-19", "close": 0.034363, "volume": 223253.0}, {"date": "2022-07-21", "close": 0.039272, "volume": 59345.0}, {"date": "2022-07-22", "close": 0.039272, "volume": 12222.0}, {"date": "2022-07-25", "close": 0.0471264, "volume": 1573334.0}, {"date": "2022-07-26", "close": 0.0431992, "volume": 138153.0}, {"date": "2022-07-27", "close": 0.0422174, "volume": 133726.0}, {"date": "2022-07-28", "close": 0.0422174, "volume": 266201.0}, {"date": "2022-07-29", "close": 0.0412356, "volume": 50927.0}, {"date": "2022-08-01", "close": 0.0412356, "volume": 77254.0}, {"date": "2022-08-02", "close": 0.0461446, "volume": 96761.0}, {"date": "2022-08-03", "close": 0.0431992, "volume": 37905.0}, {"date": "2022-08-04", "close": 0.0461446, "volume": 7705927.0}, {"date": "2022-08-05", "close": 0.0451628, "volume": 643045.0}, {"date": "2022-08-08", "close": 0.0471264, "volume": 185296.0}, {"date": "2022-08-09", "close": 0.0461446, "volume": 519710.0}, {"date": "2022-08-10", "close": 0.04909, "volume": 60554.0}, {"date": "2022-08-11", "close": 0.0471264, "volume": 198254.0}, {"date": "2022-08-12", "close": 0.0461446, "volume": 154082.0}, {"date": "2022-08-15", "close": 0.0461446, "volume": 127317.0}, {"date": "2022-08-16", "close": 0.0451628, "volume": 92640.0}, {"date": "2022-08-17", "close": 0.0402538, "volume": 646771.0}, {"date": "2022-08-18", "close": 0.0422174, "volume": 61112.0}, {"date": "2022-08-19", "close": 0.0431992, "volume": 46255.0}, {"date": "2022-08-22", "close": 0.0451628, "volume": 238536.0}, {"date": "2022-08-23", "close": 0.044181, "volume": 306.0}, {"date": "2022-08-24", "close": 0.0461446, "volume": 5315.0}, {"date": "2022-08-29", "close": 0.0431992, "volume": 10185.0}, {"date": "2022-08-30", "close": 0.0412356, "volume": 19013.0}, {"date": "2022-08-31", "close": 0.0412356, "volume": 81483.0}, {"date": "2022-09-01", "close": 0.0422174, "volume": 406733.0}, {"date": "2022-09-02", "close": 0.0412356, "volume": 322411.0}, {"date": "2022-09-05", "close": 0.0412356, "volume": 23878.0}, {"date": "2022-09-06", "close": 0.0397629, "volume": 434606.0}, {"date": "2022-09-07", "close": 0.039272, "volume": 864.0}, {"date": "2022-09-09", "close": 0.0373084, "volume": 1669655.0}, {"date": "2022-09-12", "close": 0.0363266, "volume": 151335.0}, {"date": "2022-09-13", "close": 0.0382902, "volume": 254634.0}, {"date": "2022-09-14", "close": 0.0373084, "volume": 60284.0}, {"date": "2022-09-15", "close": 0.0373084, "volume": 1154106.0}, {"date": "2022-09-16", "close": 0.0363266, "volume": 264820.0}, {"date": "2022-09-19", "close": 0.0363266, "volume": 558260.0}, {"date": "2022-09-20", "close": 0.0373084, "volume": 159395.0}, {"date": "2022-09-21", "close": 0.0363266, "volume": 10185.0}, {"date": "2022-09-26", "close": 0.0323994, "volume": 106141.0}, {"date": "2022-09-27", "close": 0.0323994, "volume": 1180758.0}, {"date": "2022-09-28", "close": 0.0323994, "volume": 152951.0}, {"date": "2022-09-29", "close": 0.0304358, "volume": 559890.0}, {"date": "2022-09-30", "close": 0.0323994, "volume": 892589.0}, {"date": "2022-10-03", "close": 0.03, "volume": 163957.0}, {"date": "2022-10-04", "close": 0.031, "volume": 203469.0}, {"date": "2022-10-06", "close": 0.034, "volume": 18000.0}, {"date": "2022-10-11", "close": 0.031, "volume": 353604.0}, {"date": "2022-10-12", "close": 0.032, "volume": 300000.0}, {"date": "2022-10-14", "close": 0.032, "volume": 3750.0}, {"date": "2022-10-17", "close": 0.031, "volume": 1793747.0}, {"date": "2022-10-18", "close": 0.03, "volume": 1176766.0}, {"date": "2022-10-19", "close": 0.03, "volume": 1637.0}, {"date": "2022-10-20", "close": 0.029, "volume": 690733.0}, {"date": "2022-10-21", "close": 0.029, "volume": 271100.0}, {"date": "2022-10-24", "close": 0.03, "volume": 61000.0}, {"date": "2022-10-25", "close": 0.03, "volume": 246500.0}, {"date": "2022-10-27", "close": 0.03, "volume": 234061.0}, {"date": "2022-10-28", "close": 0.029, "volume": 145.0}, {"date": "2022-10-31", "close": 0.029, "volume": 7282.0}, {"date": "2022-11-01", "close": 0.028, "volume": 1181953.0}, {"date": "2022-11-02", "close": 0.029, "volume": 490600.0}, {"date": "2022-11-03", "close": 0.029, "volume": 125000.0}, {"date": "2022-11-04", "close": 0.029, "volume": 25033.0}, {"date": "2022-11-07", "close": 0.028, "volume": 466319.0}, {"date": "2022-11-08", "close": 0.03, "volume": 4855.0}, {"date": "2022-11-09", "close": 0.03, "volume": 94406.0}, {"date": "2022-11-11", "close": 0.031, "volume": 47450.0}, {"date": "2022-11-14", "close": 0.032, "volume": 81090.0}, {"date": "2022-11-15", "close": 0.032, "volume": 244410.0}, {"date": "2022-11-17", "close": 0.032, "volume": 200000.0}, {"date": "2022-11-21", "close": 0.032, "volume": 145281.0}, {"date": "2022-11-22", "close": 0.033, "volume": 638222.0}, {"date": "2022-11-23", "close": 0.033, "volume": 510100.0}, {"date": "2022-11-24", "close": 0.034, "volume": 2365041.0}, {"date": "2022-11-25", "close": 0.039, "volume": 427367.0}, {"date": "2022-11-28", "close": 0.049, "volume": 7894411.0}, {"date": "2022-11-29", "close": 0.043, "volume": 1682003.0}, {"date": "2022-11-30", "close": 0.044, "volume": 1024182.0}, {"date": "2022-12-01", "close": 0.044, "volume": 970256.0}, {"date": "2022-12-02", "close": 0.046, "volume": 1486135.0}, {"date": "2022-12-05", "close": 0.048, "volume": 924493.0}, {"date": "2022-12-06", "close": 0.045, "volume": 340899.0}, {"date": "2022-12-07", "close": 0.044, "volume": 38791.0}, {"date": "2022-12-08", "close": 0.048, "volume": 2538418.0}, {"date": "2022-12-09", "close": 0.048, "volume": 300984.0}, {"date": "2022-12-12", "close": 0.047, "volume": 540536.0}, {"date": "2022-12-13", "close": 0.047, "volume": 410398.0}, {"date": "2022-12-14", "close": 0.044, "volume": 809881.0}, {"date": "2022-12-15", "close": 0.044, "volume": 840263.0}, {"date": "2022-12-16", "close": 0.041, "volume": 636241.0}, {"date": "2022-12-19", "close": 0.041, "volume": 183410.0}, {"date": "2022-12-20", "close": 0.041, "volume": 24390.0}, {"date": "2022-12-21", "close": 0.042, "volume": 71287.0}, {"date": "2022-12-22", "close": 0.042, "volume": 231017.0}, {"date": "2022-12-23", "close": 0.042, "volume": 253103.0}, {"date": "2022-12-28", "close": 0.042, "volume": 456634.0}, {"date": "2022-12-29", "close": 0.042, "volume": 5000.0}, {"date": "2022-12-30", "close": 0.041, "volume": 2300.0}, {"date": "2023-01-04", "close": 0.04, "volume": 118485.0}, {"date": "2023-01-09", "close": 0.038, "volume": 1080616.0}, {"date": "2023-01-10", "close": 0.04, "volume": 56042.0}, {"date": "2023-01-11", "close": 0.039, "volume": 180069.0}, {"date": "2023-01-12", "close": 0.04, "volume": 500000.0}, {"date": "2023-01-13", "close": 0.04, "volume": 49100.0}, {"date": "2023-01-16", "close": 0.04, "volume": 245326.0}, {"date": "2023-01-18", "close": 0.04, "volume": 13292.0}, {"date": "2023-01-19", "close": 0.04, "volume": 673433.0}, {"date": "2023-01-20", "close": 0.04, "volume": 1600.0}, {"date": "2023-01-23", "close": 0.039, "volume": 175000.0}, {"date": "2023-01-24", "close": 0.036, "volume": 812206.0}, {"date": "2023-01-25", "close": 0.037, "volume": 566870.0}, {"date": "2023-01-27", "close": 0.04, "volume": 1079187.0}, {"date": "2023-01-30", "close": 0.04, "volume": 1769409.0}, {"date": "2023-01-31", "close": 0.04, "volume": 1283300.0}, {"date": "2023-02-01", "close": 0.042, "volume": 285011.0}, {"date": "2023-02-02", "close": 0.04, "volume": 779657.0}, {"date": "2023-02-03", "close": 0.043, "volume": 571094.0}, {"date": "2023-02-06", "close": 0.039, "volume": 127100.0}, {"date": "2023-02-07", "close": 0.038, "volume": 917294.0}, {"date": "2023-02-08", "close": 0.037, "volume": 54084.0}, {"date": "2023-02-09", "close": 0.037, "volume": 124366.0}, {"date": "2023-02-10", "close": 0.037, "volume": 49828.0}, {"date": "2023-02-13", "close": 0.035, "volume": 488870.0}, {"date": "2023-02-14", "close": 0.034, "volume": 284621.0}, {"date": "2023-02-15", "close": 0.034, "volume": 146751.0}, {"date": "2023-02-16", "close": 0.035, "volume": 368028.0}, {"date": "2023-02-17", "close": 0.035, "volume": 293000.0}, {"date": "2023-02-20", "close": 0.033, "volume": 199124.0}, {"date": "2023-02-21", "close": 0.035, "volume": 22400.0}, {"date": "2023-02-22", "close": 0.035, "volume": 386214.0}, {"date": "2023-02-23", "close": 0.033, "volume": 213337.0}, {"date": "2023-02-24", "close": 0.033, "volume": 80500.0}, {"date": "2023-02-27", "close": 0.032, "volume": 387430.0}, {"date": "2023-02-28", "close": 0.029, "volume": 1590042.0}, {"date": "2023-03-01", "close": 0.029, "volume": 301311.0}, {"date": "2023-03-02", "close": 0.029, "volume": 381119.0}, {"date": "2023-03-03", "close": 0.03, "volume": 491646.0}, {"date": "2023-03-06", "close": 0.029, "volume": 356130.0}, {"date": "2023-03-07", "close": 0.029, "volume": 195991.0}, {"date": "2023-03-08", "close": 0.029, "volume": 100000.0}, {"date": "2023-03-09", "close": 0.028, "volume": 363676.0}, {"date": "2023-03-10", "close": 0.026, "volume": 336807.0}, {"date": "2023-03-13", "close": 0.028, "volume": 125000.0}, {"date": "2023-03-14", "close": 0.029, "volume": 90310.0}, {"date": "2023-03-15", "close": 0.028, "volume": 1597063.0}, {"date": "2023-03-16", "close": 0.029, "volume": 363650.0}, {"date": "2023-03-17", "close": 0.03, "volume": 946.0}, {"date": "2023-03-20", "close": 0.033, "volume": 43054.0}, {"date": "2023-03-21", "close": 0.035, "volume": 2804.0}, {"date": "2023-03-23", "close": 0.032, "volume": 111000.0}, {"date": "2023-03-24", "close": 0.03, "volume": 263296.0}, {"date": "2023-03-27", "close": 0.03, "volume": 40620.0}, {"date": "2023-03-28", "close": 0.03, "volume": 41666.0}, {"date": "2023-03-29", "close": 0.03, "volume": 64600.0}, {"date": "2023-04-03", "close": 0.031, "volume": 18000.0}, {"date": "2023-04-04", "close": 0.03, "volume": 1869818.0}, {"date": "2023-04-05", "close": 0.033, "volume": 137970.0}, {"date": "2023-04-06", "close": 0.033, "volume": 151515.0}, {"date": "2023-04-11", "close": 0.032, "volume": 1234297.0}, {"date": "2023-04-12", "close": 0.03, "volume": 400800.0}, {"date": "2023-04-13", "close": 0.03, "volume": 774948.0}, {"date": "2023-04-14", "close": 0.03, "volume": 411904.0}, {"date": "2023-04-17", "close": 0.03, "volume": 200000.0}, {"date": "2023-04-18", "close": 0.029, "volume": 12804.0}, {"date": "2023-04-19", "close": 0.03, "volume": 223936.0}, {"date": "2023-04-20", "close": 0.029, "volume": 60438.0}, {"date": "2023-04-21", "close": 0.029, "volume": 5245.0}, {"date": "2023-04-24", "close": 0.029, "volume": 300000.0}, {"date": "2023-04-27", "close": 0.029, "volume": 8522.0}, {"date": "2023-04-28", "close": 0.031, "volume": 406529.0}, {"date": "2023-05-01", "close": 0.03, "volume": 10000.0}, {"date": "2023-05-02", "close": 0.029, "volume": 33718.0}, {"date": "2023-05-03", "close": 0.026, "volume": 91303.0}, {"date": "2023-05-05", "close": 0.027, "volume": 44109.0}, {"date": "2023-05-09", "close": 0.029, "volume": 530688.0}, {"date": "2023-05-10", "close": 0.029, "volume": 144560.0}, {"date": "2023-05-11", "close": 0.03, "volume": 26664.0}, {"date": "2023-05-12", "close": 0.03, "volume": 250000.0}, {"date": "2023-05-18", "close": 0.028, "volume": 513006.0}, {"date": "2023-05-19", "close": 0.028, "volume": 140000.0}, {"date": "2023-05-22", "close": 0.027, "volume": 442912.0}, {"date": "2023-05-24", "close": 0.027, "volume": 150000.0}, {"date": "2023-05-25", "close": 0.028, "volume": 312500.0}, {"date": "2023-05-26", "close": 0.03, "volume": 70000.0}, {"date": "2023-05-29", "close": 0.027, "volume": 300000.0}, {"date": "2023-05-31", "close": 0.026, "volume": 820835.0}, {"date": "2023-06-01", "close": 0.026, "volume": 110000.0}, {"date": "2023-06-02", "close": 0.026, "volume": 115753.0}, {"date": "2023-06-05", "close": 0.026, "volume": 664533.0}, {"date": "2023-06-06", "close": 0.026, "volume": 6666.0}, {"date": "2023-06-07", "close": 0.027, "volume": 481543.0}, {"date": "2023-06-08", "close": 0.026, "volume": 32563.0}, {"date": "2023-06-13", "close": 0.026, "volume": 69666.0}, {"date": "2023-06-14", "close": 0.026, "volume": 253365.0}, {"date": "2023-06-16", "close": 0.027, "volume": 38387.0}, {"date": "2023-06-19", "close": 0.025, "volume": 662534.0}, {"date": "2023-06-20", "close": 0.026, "volume": 518666.0}, {"date": "2023-06-21", "close": 0.025, "volume": 176668.0}, {"date": "2023-06-22", "close": 0.024, "volume": 719998.0}, {"date": "2023-06-23", "close": 0.025, "volume": 154714.0}, {"date": "2023-06-26", "close": 0.025, "volume": 494700.0}, {"date": "2023-06-27", "close": 0.024, "volume": 608695.0}, {"date": "2023-06-28", "close": 0.023, "volume": 105500.0}, {"date": "2023-06-29", "close": 0.023, "volume": 81000.0}, {"date": "2023-06-30", "close": 0.024, "volume": 513997.0}, {"date": "2023-07-03", "close": 0.023, "volume": 512500.0}, {"date": "2023-07-05", "close": 0.023, "volume": 500000.0}, {"date": "2023-07-06", "close": 0.023, "volume": 491.0}, {"date": "2023-07-10", "close": 0.024, "volume": 540501.0}, {"date": "2023-07-12", "close": 0.024, "volume": 118621.0}, {"date": "2023-07-13", "close": 0.025, "volume": 105.0}, {"date": "2023-07-14", "close": 0.025, "volume": 37500.0}, {"date": "2023-07-18", "close": 0.023, "volume": 1049546.0}, {"date": "2023-07-19", "close": 0.023, "volume": 152914.0}, {"date": "2023-07-20", "close": 0.029, "volume": 335113.0}, {"date": "2023-07-21", "close": 0.024, "volume": 6000.0}, {"date": "2023-07-24", "close": 0.024, "volume": 53764.0}, {"date": "2023-07-26", "close": 0.024, "volume": 431815.0}, {"date": "2023-07-27", "close": 0.024, "volume": 11178.0}, {"date": "2023-07-31", "close": 0.026, "volume": 40004.0}, {"date": "2023-08-01", "close": 0.025, "volume": 13725.0}, {"date": "2023-08-02", "close": 0.03, "volume": 455440.0}, {"date": "2023-08-03", "close": 0.03, "volume": 810854.0}, {"date": "2023-08-04", "close": 0.027, "volume": 682733.0}, {"date": "2023-08-07", "close": 0.027, "volume": 188585.0}, {"date": "2023-08-08", "close": 0.028, "volume": 184885.0}, {"date": "2023-08-10", "close": 0.028, "volume": 237900.0}, {"date": "2023-08-11", "close": 0.027, "volume": 551722.0}, {"date": "2023-08-15", "close": 0.029, "volume": 271.0}, {"date": "2023-08-16", "close": 0.027, "volume": 188965.0}, {"date": "2023-08-18", "close": 0.027, "volume": 179063.0}, {"date": "2023-08-21", "close": 0.026, "volume": 904903.0}, {"date": "2023-08-22", "close": 0.026, "volume": 159450.0}, {"date": "2023-08-24", "close": 0.025, "volume": 885829.0}, {"date": "2023-08-29", "close": 0.023, "volume": 471979.0}, {"date": "2023-08-30", "close": 0.023, "volume": 95702.0}, {"date": "2023-08-31", "close": 0.023, "volume": 133695.0}, {"date": "2023-09-01", "close": 0.023, "volume": 10000.0}, {"date": "2023-09-04", "close": 0.024, "volume": 23870.0}, {"date": "2023-09-05", "close": 0.025, "volume": 4.0}, {"date": "2023-09-06", "close": 0.02, "volume": 728039.0}, {"date": "2023-09-07", "close": 0.021, "volume": 275441.0}, {"date": "2023-09-08", "close": 0.022, "volume": 169536.0}, {"date": "2023-09-11", "close": 0.022, "volume": 50000.0}, {"date": "2023-09-12", "close": 0.021, "volume": 690000.0}, {"date": "2023-09-13", "close": 0.022, "volume": 34.0}, {"date": "2023-09-14", "close": 0.021, "volume": 187464.0}, {"date": "2023-09-18", "close": 0.021, "volume": 200000.0}, {"date": "2023-09-19", "close": 0.022, "volume": 149983.0}, {"date": "2023-09-20", "close": 0.022, "volume": 398700.0}, {"date": "2023-09-21", "close": 0.021, "volume": 51456.0}, {"date": "2023-09-22", "close": 0.021, "volume": 210000.0}, {"date": "2023-09-25", "close": 0.019, "volume": 649130.0}, {"date": "2023-09-26", "close": 0.02, "volume": 268140.0}, {"date": "2023-09-27", "close": 0.02, "volume": 700049.0}, {"date": "2023-09-28", "close": 0.02, "volume": 178809.0}, {"date": "2023-10-03", "close": 0.02, "volume": 577033.0}, {"date": "2023-10-10", "close": 0.02, "volume": 97400.0}, {"date": "2023-10-11", "close": 0.02, "volume": 250000.0}, {"date": "2023-10-19", "close": 0.021, "volume": 2848.0}, {"date": "2023-10-20", "close": 0.023, "volume": 272000.0}, {"date": "2023-10-23", "close": 0.028, "volume": 2604192.0}, {"date": "2023-10-24", "close": 0.028, "volume": 1050097.0}, {"date": "2023-10-26", "close": 0.028, "volume": 126000.0}, {"date": "2023-10-27", "close": 0.028, "volume": 13000.0}, {"date": "2023-10-30", "close": 0.028, "volume": 78472.0}, {"date": "2023-10-31", "close": 0.026, "volume": 282158.0}, {"date": "2023-11-01", "close": 0.025, "volume": 50000.0}, {"date": "2023-11-02", "close": 0.022, "volume": 597317.0}, {"date": "2023-11-03", "close": 0.026, "volume": 102000.0}, {"date": "2023-11-06", "close": 0.026, "volume": 22693.0}, {"date": "2023-11-07", "close": 0.026, "volume": 527.0}, {"date": "2023-11-08", "close": 0.027, "volume": 996789.0}, {"date": "2023-11-09", "close": 0.027, "volume": 29615.0}, {"date": "2023-11-10", "close": 0.028, "volume": 206952.0}, {"date": "2023-11-14", "close": 0.026, "volume": 20141.0}, {"date": "2023-11-15", "close": 0.024, "volume": 20221.0}, {"date": "2023-11-16", "close": 0.025, "volume": 271.0}, {"date": "2023-11-17", "close": 0.024, "volume": 311200.0}, {"date": "2023-11-20", "close": 0.021, "volume": 844573.0}, {"date": "2023-11-22", "close": 0.021, "volume": 50000.0}, {"date": "2023-11-28", "close": 0.024, "volume": 587929.0}, {"date": "2023-11-29", "close": 0.022, "volume": 300000.0}, {"date": "2023-11-30", "close": 0.026, "volume": 628207.0}, {"date": "2023-12-01", "close": 0.025, "volume": 1166122.0}, {"date": "2023-12-06", "close": 0.027, "volume": 1586993.0}, {"date": "2023-12-07", "close": 0.027, "volume": 666850.0}, {"date": "2023-12-08", "close": 0.026, "volume": 151900.0}, {"date": "2023-12-11", "close": 0.028, "volume": 791701.0}, {"date": "2023-12-13", "close": 0.026, "volume": 326981.0}, {"date": "2023-12-14", "close": 0.024, "volume": 1995063.0}, {"date": "2023-12-18", "close": 0.023, "volume": 185924.0}, {"date": "2023-12-19", "close": 0.023, "volume": 1840874.0}, {"date": "2023-12-20", "close": 0.022, "volume": 2756299.0}, {"date": "2023-12-21", "close": 0.025, "volume": 110215.0}, {"date": "2023-12-22", "close": 0.025, "volume": 520000.0}, {"date": "2023-12-27", "close": 0.026, "volume": 247820.0}, {"date": "2023-12-28", "close": 0.028, "volume": 250001.0}, {"date": "2023-12-29", "close": 0.026, "volume": 740110.0}, {"date": "2024-01-03", "close": 0.026, "volume": 38461.0}, {"date": "2024-01-08", "close": 0.026, "volume": 363635.0}, {"date": "2024-01-09", "close": 0.026, "volume": 305569.0}, {"date": "2024-01-10", "close": 0.026, "volume": 500000.0}, {"date": "2024-01-12", "close": 0.027, "volume": 47356.0}, {"date": "2024-01-17", "close": 0.024, "volume": 3183493.0}, {"date": "2024-01-18", "close": 0.024, "volume": 110000.0}, {"date": "2024-01-19", "close": 0.023, "volume": 348925.0}, {"date": "2024-01-23", "close": 0.025, "volume": 88347.0}, {"date": "2024-01-24", "close": 0.022, "volume": 659226.0}, {"date": "2024-01-29", "close": 0.022, "volume": 821706.0}, {"date": "2024-01-30", "close": 0.024, "volume": 352575.0}, {"date": "2024-01-31", "close": 0.025, "volume": 786619.0}, {"date": "2024-02-02", "close": 0.025, "volume": 826168.0}, {"date": "2024-02-05", "close": 0.025, "volume": 20000.0}, {"date": "2024-02-06", "close": 0.021, "volume": 166632.0}, {"date": "2024-02-07", "close": 0.022, "volume": 532496.0}, {"date": "2024-02-09", "close": 0.02, "volume": 1816239.0}, {"date": "2024-02-12", "close": 0.02, "volume": 38000.0}, {"date": "2024-02-13", "close": 0.02, "volume": 907500.0}, {"date": "2024-02-14", "close": 0.02, "volume": 294500.0}, {"date": "2024-02-15", "close": 0.021, "volume": 770626.0}, {"date": "2024-02-16", "close": 0.022, "volume": 320089.0}, {"date": "2024-02-19", "close": 0.023, "volume": 416143.0}, {"date": "2024-02-20", "close": 0.02, "volume": 657870.0}, {"date": "2024-02-21", "close": 0.02, "volume": 500000.0}, {"date": "2024-02-22", "close": 0.02, "volume": 1342997.0}, {"date": "2024-02-23", "close": 0.019, "volume": 1188433.0}, {"date": "2024-02-26", "close": 0.019, "volume": 47500.0}, {"date": "2024-02-28", "close": 0.021, "volume": 50132.0}, {"date": "2024-03-04", "close": 0.021, "volume": 318966.0}, {"date": "2024-03-05", "close": 0.018, "volume": 2854704.0}, {"date": "2024-03-06", "close": 0.02, "volume": 2020563.0}, {"date": "2024-03-07", "close": 0.02, "volume": 707930.0}, {"date": "2024-03-08", "close": 0.02, "volume": 257313.0}, {"date": "2024-03-11", "close": 0.023, "volume": 1647530.0}, {"date": "2024-03-12", "close": 0.021, "volume": 238095.0}, {"date": "2024-03-15", "close": 0.019, "volume": 2555710.0}, {"date": "2024-03-18", "close": 0.02, "volume": 1927391.0}, {"date": "2024-03-21", "close": 0.02, "volume": 150252.0}, {"date": "2024-03-22", "close": 0.022, "volume": 589151.0}, {"date": "2024-03-27", "close": 0.021, "volume": 1147035.0}, {"date": "2024-03-28", "close": 0.02, "volume": 583587.0}, {"date": "2024-04-02", "close": 0.02, "volume": 4935918.0}, {"date": "2024-04-03", "close": 0.022, "volume": 825600.0}, {"date": "2024-04-04", "close": 0.02, "volume": 1928154.0}, {"date": "2024-04-05", "close": 0.021, "volume": 714028.0}, {"date": "2024-04-08", "close": 0.021, "volume": 1847887.0}, {"date": "2024-04-09", "close": 0.022, "volume": 1688746.0}, {"date": "2024-04-10", "close": 0.021, "volume": 1459432.0}, {"date": "2024-04-11", "close": 0.023, "volume": 2215599.0}, {"date": "2024-04-12", "close": 0.026, "volume": 2096267.0}, {"date": "2024-04-15", "close": 0.026, "volume": 454194.0}, {"date": "2024-04-16", "close": 0.026, "volume": 87886.0}, {"date": "2024-04-17", "close": 0.024, "volume": 1813377.0}, {"date": "2024-04-18", "close": 0.023, "volume": 250073.0}, {"date": "2024-04-19", "close": 0.023, "volume": 629773.0}, {"date": "2024-04-22", "close": 0.027, "volume": 2378847.0}, {"date": "2024-04-23", "close": 0.028, "volume": 1398781.0}, {"date": "2024-04-24", "close": 0.028, "volume": 619245.0}, {"date": "2024-04-26", "close": 0.028, "volume": 667992.0}, {"date": "2024-04-29", "close": 0.027, "volume": 1668562.0}, {"date": "2024-04-30", "close": 0.025, "volume": 1103037.0}, {"date": "2024-05-01", "close": 0.024, "volume": 1317602.0}, {"date": "2024-05-02", "close": 0.0245, "volume": 400000.0}, {"date": "2024-05-03", "close": 0.0235, "volume": 1812584.0}, {"date": "2024-05-06", "close": 0.024, "volume": 1153947.0}, {"date": "2024-05-07", "close": 0.023, "volume": 1158272.0}, {"date": "2024-05-08", "close": 0.023, "volume": 300192.0}, {"date": "2024-05-09", "close": 0.024, "volume": 2045.0}, {"date": "2024-05-10", "close": 0.021, "volume": 1222347.0}, {"date": "2024-05-13", "close": 0.023, "volume": 132810.0}, {"date": "2024-05-14", "close": 0.024, "volume": 817190.0}, {"date": "2024-05-15", "close": 0.026, "volume": 873512.0}, {"date": "2024-05-16", "close": 0.022, "volume": 154158.0}, {"date": "2024-05-20", "close": 0.023, "volume": 1167518.0}, {"date": "2024-05-21", "close": 0.023, "volume": 3401151.0}, {"date": "2024-05-22", "close": 0.023, "volume": 83793.0}, {"date": "2024-05-24", "close": 0.024, "volume": 1504.0}, {"date": "2024-05-27", "close": 0.023, "volume": 752.0}, {"date": "2024-05-28", "close": 0.023, "volume": 100000.0}, {"date": "2024-05-29", "close": 0.021, "volume": 1055309.0}, {"date": "2024-05-30", "close": 0.024, "volume": 740958.0}, {"date": "2024-05-31", "close": 0.023, "volume": 196.0}, {"date": "2024-06-03", "close": 0.021, "volume": 679131.0}, {"date": "2024-06-04", "close": 0.021, "volume": 62607.0}, {"date": "2024-06-06", "close": 0.021, "volume": 624902.0}, {"date": "2024-06-11", "close": 0.021, "volume": 510110.0}, {"date": "2024-06-13", "close": 0.02, "volume": 74177.0}, {"date": "2024-06-14", "close": 0.021, "volume": 216.0}, {"date": "2024-06-17", "close": 0.018, "volume": 700000.0}, {"date": "2024-06-18", "close": 0.018, "volume": 631880.0}, {"date": "2024-06-19", "close": 0.018, "volume": 300000.0}, {"date": "2024-06-20", "close": 0.018, "volume": 706177.0}, {"date": "2024-06-21", "close": 0.018, "volume": 1138442.0}, {"date": "2024-06-24", "close": 0.016, "volume": 937275.0}, {"date": "2024-06-25", "close": 0.016, "volume": 3013013.0}, {"date": "2024-06-26", "close": 0.017, "volume": 1039366.0}, {"date": "2024-06-27", "close": 0.017, "volume": 10000.0}, {"date": "2024-06-28", "close": 0.019, "volume": 478269.0}, {"date": "2024-07-01", "close": 0.017, "volume": 358449.0}, {"date": "2024-07-02", "close": 0.015, "volume": 2340782.0}, {"date": "2024-07-03", "close": 0.018, "volume": 1890553.0}, {"date": "2024-07-04", "close": 0.016, "volume": 2455492.0}, {"date": "2024-07-05", "close": 0.016, "volume": 55868.0}, {"date": "2024-07-08", "close": 0.016, "volume": 260343.0}, {"date": "2024-07-09", "close": 0.016, "volume": 436682.0}, {"date": "2024-07-10", "close": 0.017, "volume": 100000.0}, {"date": "2024-07-11", "close": 0.018, "volume": 245746.0}, {"date": "2024-07-12", "close": 0.017, "volume": 731684.0}, {"date": "2024-07-15", "close": 0.017, "volume": 20000.0}, {"date": "2024-07-17", "close": 0.019, "volume": 401225.0}, {"date": "2024-07-19", "close": 0.018, "volume": 384503.0}, {"date": "2024-07-23", "close": 0.015, "volume": 2036025.0}, {"date": "2024-07-24", "close": 0.017, "volume": 1166199.0}, {"date": "2024-07-25", "close": 0.014, "volume": 1479602.0}, {"date": "2024-07-26", "close": 0.015, "volume": 430986.0}, {"date": "2024-07-29", "close": 0.014, "volume": 99800.0}, {"date": "2024-07-30", "close": 0.015, "volume": 1934471.0}, {"date": "2024-07-31", "close": 0.014, "volume": 320000.0}, {"date": "2024-08-01", "close": 0.015, "volume": 42645.0}, {"date": "2024-08-05", "close": 0.015, "volume": 328.0}, {"date": "2024-08-08", "close": 0.013, "volume": 5263.0}, {"date": "2024-08-09", "close": 0.014, "volume": 318259.0}, {"date": "2024-08-12", "close": 0.014, "volume": 86741.0}, {"date": "2024-08-13", "close": 0.015, "volume": 66632.0}, {"date": "2024-08-14", "close": 0.014, "volume": 38400.0}, {"date": "2024-08-15", "close": 0.019, "volume": 6161889.0}, {"date": "2024-08-16", "close": 0.021, "volume": 3803061.0}, {"date": "2024-08-19", "close": 0.019, "volume": 589822.0}, {"date": "2024-08-20", "close": 0.019, "volume": 1470999.0}, {"date": "2024-08-21", "close": 0.019, "volume": 433109.0}, {"date": "2024-08-22", "close": 0.02, "volume": 116119.0}, {"date": "2024-08-23", "close": 0.02, "volume": 446710.0}, {"date": "2024-08-26", "close": 0.02, "volume": 2587119.0}, {"date": "2024-08-27", "close": 0.019, "volume": 1876315.0}, {"date": "2024-08-28", "close": 0.021, "volume": 1385000.0}, {"date": "2024-08-29", "close": 0.02, "volume": 1218700.0}, {"date": "2024-08-30", "close": 0.022, "volume": 1195882.0}, {"date": "2024-09-02", "close": 0.021, "volume": 197286.0}, {"date": "2024-09-03", "close": 0.021, "volume": 971504.0}, {"date": "2024-09-04", "close": 0.02, "volume": 385796.0}, {"date": "2024-09-05", "close": 0.02, "volume": 220000.0}, {"date": "2024-09-11", "close": 0.019, "volume": 856147.0}, {"date": "2024-09-12", "close": 0.019, "volume": 616257.0}, {"date": "2024-09-13", "close": 0.021, "volume": 410000.0}, {"date": "2024-09-16", "close": 0.023, "volume": 1639506.0}, {"date": "2024-09-17", "close": 0.023, "volume": 260080.0}, {"date": "2024-09-18", "close": 0.022, "volume": 100086.0}, {"date": "2024-09-19", "close": 0.021, "volume": 1324390.0}, {"date": "2024-09-20", "close": 0.025, "volume": 932830.0}, {"date": "2024-09-23", "close": 0.025, "volume": 301579.0}, {"date": "2024-09-24", "close": 0.025, "volume": 50000.0}, {"date": "2024-09-25", "close": 0.024, "volume": 201157.0}, {"date": "2024-09-26", "close": 0.023, "volume": 80661.0}, {"date": "2024-09-27", "close": 0.023, "volume": 688744.0}, {"date": "2024-09-30", "close": 0.023, "volume": 210001.0}, {"date": "2024-10-01", "close": 0.022, "volume": 903809.0}, {"date": "2024-10-03", "close": 0.022, "volume": 160044.0}, {"date": "2024-10-04", "close": 0.024, "volume": 239956.0}, {"date": "2024-10-07", "close": 0.025, "volume": 373520.0}, {"date": "2024-10-08", "close": 0.025, "volume": 1197126.0}, {"date": "2024-10-10", "close": 0.025, "volume": 94.0}, {"date": "2024-10-11", "close": 0.023, "volume": 918952.0}, {"date": "2024-10-14", "close": 0.023, "volume": 23002.0}, {"date": "2024-10-15", "close": 0.026, "volume": 1320168.0}, {"date": "2024-10-16", "close": 0.022, "volume": 1061305.0}, {"date": "2024-10-17", "close": 0.022, "volume": 152136.0}, {"date": "2024-10-18", "close": 0.026, "volume": 1689471.0}, {"date": "2024-10-21", "close": 0.024, "volume": 1361117.0}, {"date": "2024-10-22", "close": 0.024, "volume": 619249.0}, {"date": "2024-10-23", "close": 0.023, "volume": 712116.0}, {"date": "2024-10-24", "close": 0.025, "volume": 1354455.0}, {"date": "2024-10-25", "close": 0.024, "volume": 811346.0}, {"date": "2024-10-28", "close": 0.022, "volume": 1127999.0}, {"date": "2024-10-29", "close": 0.022, "volume": 561453.0}, {"date": "2024-10-30", "close": 0.022, "volume": 727117.0}, {"date": "2024-10-31", "close": 0.022, "volume": 238096.0}, {"date": "2024-11-04", "close": 0.022, "volume": 743105.0}, {"date": "2024-11-05", "close": 0.022, "volume": 2033743.0}, {"date": "2024-11-06", "close": 0.022, "volume": 969204.0}, {"date": "2024-11-07", "close": 0.02, "volume": 550176.0}, {"date": "2024-11-08", "close": 0.022, "volume": 641744.0}, {"date": "2024-11-11", "close": 0.021, "volume": 218216.0}, {"date": "2024-11-12", "close": 0.022, "volume": 348141.0}, {"date": "2024-11-14", "close": 0.019, "volume": 620507.0}, {"date": "2024-11-18", "close": 0.019, "volume": 11000.0}, {"date": "2024-11-19", "close": 0.02, "volume": 79077.0}, {"date": "2024-11-20", "close": 0.02, "volume": 1441548.0}, {"date": "2024-11-21", "close": 0.019, "volume": 50357.0}, {"date": "2024-11-25", "close": 0.02, "volume": 304257.0}, {"date": "2024-11-26", "close": 0.02, "volume": 210872.0}, {"date": "2024-11-27", "close": 0.021, "volume": 671962.0}, {"date": "2024-11-28", "close": 0.021, "volume": 491927.0}, {"date": "2024-11-29", "close": 0.02, "volume": 347377.0}, {"date": "2024-12-02", "close": 0.02, "volume": 228330.0}, {"date": "2024-12-03", "close": 0.019, "volume": 1788412.0}, {"date": "2024-12-04", "close": 0.021, "volume": 658801.0}, {"date": "2024-12-06", "close": 0.019, "volume": 61200.0}, {"date": "2024-12-09", "close": 0.019, "volume": 120328.0}, {"date": "2024-12-10", "close": 0.019, "volume": 80828.0}, {"date": "2024-12-11", "close": 0.019, "volume": 1198071.0}, {"date": "2024-12-13", "close": 0.019, "volume": 352306.0}, {"date": "2024-12-16", "close": 0.019, "volume": 1325031.0}, {"date": "2024-12-17", "close": 0.019, "volume": 141123.0}, {"date": "2024-12-19", "close": 0.018, "volume": 2196524.0}, {"date": "2024-12-20", "close": 0.017, "volume": 825255.0}, {"date": "2024-12-23", "close": 0.018, "volume": 601068.0}, {"date": "2024-12-27", "close": 0.018, "volume": 68972.0}, {"date": "2024-12-30", "close": 0.018, "volume": 25000.0}, {"date": "2025-01-03", "close": 0.018, "volume": 4500.0}, {"date": "2025-01-06", "close": 0.017, "volume": 721565.0}, {"date": "2025-01-09", "close": 0.018, "volume": 1250000.0}, {"date": "2025-01-10", "close": 0.018, "volume": 1130000.0}, {"date": "2025-01-13", "close": 0.019, "volume": 916575.0}, {"date": "2025-01-14", "close": 0.018, "volume": 900000.0}, {"date": "2025-01-15", "close": 0.017, "volume": 90877.0}, {"date": "2025-01-16", "close": 0.018, "volume": 37000.0}, {"date": "2025-01-17", "close": 0.018, "volume": 10000.0}, {"date": "2025-01-22", "close": 0.02, "volume": 611121.0}, {"date": "2025-01-23", "close": 0.02, "volume": 600000.0}, {"date": "2025-01-24", "close": 0.018, "volume": 20000.0}, {"date": "2025-01-28", "close": 0.017, "volume": 592739.0}, {"date": "2025-01-29", "close": 0.017, "volume": 251273.0}, {"date": "2025-01-31", "close": 0.017, "volume": 56296.0}, {"date": "2025-02-03", "close": 0.017, "volume": 667692.0}, {"date": "2025-02-05", "close": 0.018, "volume": 22434.0}, {"date": "2025-02-06", "close": 0.019, "volume": 2070607.0}, {"date": "2025-02-07", "close": 0.019, "volume": 1965828.0}, {"date": "2025-02-10", "close": 0.022, "volume": 679866.0}, {"date": "2025-02-11", "close": 0.023, "volume": 1171961.0}, {"date": "2025-02-12", "close": 0.022, "volume": 625999.0}, {"date": "2025-02-13", "close": 0.022, "volume": 250000.0}, {"date": "2025-02-14", "close": 0.024, "volume": 133413.0}, {"date": "2025-02-17", "close": 0.024, "volume": 9.0}, {"date": "2025-02-19", "close": 0.022, "volume": 93045.0}, {"date": "2025-02-20", "close": 0.023, "volume": 1033390.0}, {"date": "2025-02-21", "close": 0.023, "volume": 800000.0}, {"date": "2025-02-24", "close": 0.022, "volume": 70282.0}, {"date": "2025-02-25", "close": 0.022, "volume": 145699.0}, {"date": "2025-02-26", "close": 0.021, "volume": 450000.0}, {"date": "2025-02-28", "close": 0.02, "volume": 157931.0}, {"date": "2025-03-03", "close": 0.021, "volume": 388281.0}, {"date": "2025-03-04", "close": 0.02, "volume": 96318.0}, {"date": "2025-03-05", "close": 0.023, "volume": 683857.0}, {"date": "2025-03-06", "close": 0.021, "volume": 24314.0}, {"date": "2025-03-10", "close": 0.022, "volume": 428054.0}, {"date": "2025-03-11", "close": 0.02, "volume": 1232497.0}, {"date": "2025-03-12", "close": 0.021, "volume": 578666.0}, {"date": "2025-03-13", "close": 0.0205, "volume": 100000.0}, {"date": "2025-03-14", "close": 0.02, "volume": 358599.0}, {"date": "2025-03-17", "close": 0.02, "volume": 40752.0}, {"date": "2025-03-18", "close": 0.021, "volume": 1172958.0}, {"date": "2025-03-19", "close": 0.021, "volume": 747960.0}, {"date": "2025-03-20", "close": 0.021, "volume": 730920.0}, {"date": "2025-03-21", "close": 0.022, "volume": 26226.0}, {"date": "2025-03-24", "close": 0.023, "volume": 276873.0}, {"date": "2025-03-25", "close": 0.022, "volume": 22520.0}, {"date": "2025-03-26", "close": 0.023, "volume": 25585.0}, {"date": "2025-03-27", "close": 0.021, "volume": 731368.0}, {"date": "2025-03-28", "close": 0.023, "volume": 1129999.0}, {"date": "2025-03-31", "close": 0.022, "volume": 515174.0}, {"date": "2025-04-01", "close": 0.02, "volume": 1305441.0}, {"date": "2025-04-02", "close": 0.018, "volume": 4419060.0}, {"date": "2025-04-03", "close": 0.018, "volume": 4510796.0}, {"date": "2025-04-04", "close": 0.018, "volume": 1012632.0}, {"date": "2025-04-07", "close": 0.016, "volume": 3275174.0}, {"date": "2025-04-09", "close": 0.017, "volume": 617334.0}, {"date": "2025-04-10", "close": 0.018, "volume": 514222.0}, {"date": "2025-04-11", "close": 0.017, "volume": 615400.0}, {"date": "2025-04-14", "close": 0.019, "volume": 2205744.0}, {"date": "2025-04-15", "close": 0.021, "volume": 1070900.0}, {"date": "2025-04-16", "close": 0.021, "volume": 880508.0}, {"date": "2025-04-17", "close": 0.022, "volume": 427641.0}, {"date": "2025-04-22", "close": 0.025, "volume": 2781538.0}, {"date": "2025-04-23", "close": 0.024, "volume": 1322207.0}, {"date": "2025-04-24", "close": 0.024, "volume": 47161.0}, {"date": "2025-04-28", "close": 0.026, "volume": 1434479.0}, {"date": "2025-04-29", "close": 0.024, "volume": 88005.0}, {"date": "2025-04-30", "close": 0.024, "volume": 534458.0}, {"date": "2025-05-01", "close": 0.023, "volume": 175669.0}, {"date": "2025-05-02", "close": 0.023, "volume": 811590.0}, {"date": "2025-05-05", "close": 0.02, "volume": 799420.0}, {"date": "2025-05-06", "close": 0.02, "volume": 886.0}, {"date": "2025-05-07", "close": 0.021, "volume": 1237583.0}, {"date": "2025-05-08", "close": 0.02, "volume": 193549.0}, {"date": "2025-05-12", "close": 0.02, "volume": 228034.0}, {"date": "2025-05-13", "close": 0.02, "volume": 236289.0}, {"date": "2025-05-14", "close": 0.02, "volume": 1199885.0}, {"date": "2025-05-15", "close": 0.023, "volume": 718188.0}, {"date": "2025-05-16", "close": 0.023, "volume": 359840.0}, {"date": "2025-05-19", "close": 0.025, "volume": 579559.0}, {"date": "2025-05-22", "close": 0.023, "volume": 17899.0}, {"date": "2025-05-23", "close": 0.022, "volume": 204.0}, {"date": "2025-05-26", "close": 0.022, "volume": 1195961.0}, {"date": "2025-05-27", "close": 0.02, "volume": 1078683.0}, {"date": "2025-05-28", "close": 0.021, "volume": 2062081.0}, {"date": "2025-05-29", "close": 0.02, "volume": 420056.0}, {"date": "2025-05-30", "close": 0.021, "volume": 181208.0}, {"date": "2025-06-02", "close": 0.02, "volume": 1649892.0}, {"date": "2025-06-03", "close": 0.02, "volume": 585484.0}, {"date": "2025-06-04", "close": 0.018, "volume": 2798507.0}, {"date": "2025-06-05", "close": 0.02, "volume": 1464584.0}, {"date": "2025-06-06", "close": 0.02, "volume": 1435483.0}, {"date": "2025-06-10", "close": 0.021, "volume": 923747.0}, {"date": "2025-06-11", "close": 0.021, "volume": 756779.0}, {"date": "2025-06-12", "close": 0.021, "volume": 1595877.0}, {"date": "2025-06-13", "close": 0.021, "volume": 1210879.0}, {"date": "2025-06-16", "close": 0.02, "volume": 322893.0}, {"date": "2025-06-17", "close": 0.023, "volume": 696363.0}, {"date": "2025-06-20", "close": 0.019, "volume": 5122049.0}, {"date": "2025-06-23", "close": 0.02, "volume": 4712020.0}, {"date": "2025-06-24", "close": 0.018, "volume": 7008596.0}, {"date": "2025-06-25", "close": 0.017, "volume": 13327001.0}, {"date": "2025-06-26", "close": 0.018, "volume": 2449181.0}, {"date": "2025-06-27", "close": 0.017, "volume": 1514385.0}, {"date": "2025-06-30", "close": 0.018, "volume": 1713234.0}, {"date": "2025-07-01", "close": 0.018, "volume": 965989.0}, {"date": "2025-07-02", "close": 0.017, "volume": 3271829.0}, {"date": "2025-07-03", "close": 0.018, "volume": 6040158.0}, {"date": "2025-07-04", "close": 0.017, "volume": 4019228.0}, {"date": "2025-07-07", "close": 0.019, "volume": 6982037.0}, {"date": "2025-07-08", "close": 0.018, "volume": 2062001.0}, {"date": "2025-07-09", "close": 0.018, "volume": 299999.0}, {"date": "2025-07-10", "close": 0.021, "volume": 9902723.0}, {"date": "2025-07-11", "close": 0.02, "volume": 7982984.0}, {"date": "2025-07-14", "close": 0.019, "volume": 3184092.0}, {"date": "2025-07-15", "close": 0.022, "volume": 10247707.0}, {"date": "2025-07-16", "close": 0.023, "volume": 7070023.0}, {"date": "2025-07-17", "close": 0.024, "volume": 3038033.0}, {"date": "2025-07-18", "close": 0.023, "volume": 5031015.0}, {"date": "2025-07-21", "close": 0.025, "volume": 8902065.0}, {"date": "2025-07-22", "close": 0.024, "volume": 9522395.0}, {"date": "2025-07-23", "close": 0.024, "volume": 10746744.0}, {"date": "2025-07-24", "close": 0.029, "volume": 13374452.0}, {"date": "2025-07-25", "close": 0.03, "volume": 6371544.0}, {"date": "2025-07-28", "close": 0.03, "volume": 7795047.0}, {"date": "2025-07-29", "close": 0.029, "volume": 15745914.0}, {"date": "2025-07-30", "close": 0.029, "volume": 8262857.0}, {"date": "2025-07-31", "close": 0.03, "volume": 2146635.0}, {"date": "2025-08-01", "close": 0.029, "volume": 2583492.0}, {"date": "2025-08-04", "close": 0.03, "volume": 4237845.0}, {"date": "2025-08-05", "close": 0.033, "volume": 9803939.0}, {"date": "2025-08-06", "close": 0.03, "volume": 4251046.0}, {"date": "2025-08-07", "close": 0.028, "volume": 3455748.0}, {"date": "2025-08-08", "close": 0.029, "volume": 1302915.0}, {"date": "2025-08-11", "close": 0.028, "volume": 6148067.0}, {"date": "2025-08-12", "close": 0.027, "volume": 2478014.0}, {"date": "2025-08-13", "close": 0.029, "volume": 1961633.0}, {"date": "2025-08-14", "close": 0.028, "volume": 2337418.0}, {"date": "2025-08-15", "close": 0.028, "volume": 3617291.0}, {"date": "2025-08-18", "close": 0.03, "volume": 2000441.0}, {"date": "2025-08-19", "close": 0.028, "volume": 3513137.0}, {"date": "2025-08-20", "close": 0.028, "volume": 306307.0}, {"date": "2025-08-21", "close": 0.027, "volume": 2343948.0}, {"date": "2025-08-22", "close": 0.027, "volume": 3737538.0}, {"date": "2025-08-25", "close": 0.026, "volume": 2632568.0}, {"date": "2025-08-26", "close": 0.025, "volume": 4037061.0}, {"date": "2025-08-27", "close": 0.0265, "volume": 1979608.0}, {"date": "2025-08-28", "close": 0.027, "volume": 1524180.0}, {"date": "2025-08-29", "close": 0.028, "volume": 792527.0}, {"date": "2025-09-01", "close": 0.028, "volume": 7956675.0}, {"date": "2025-09-02", "close": 0.03, "volume": 9418289.0}, {"date": "2025-09-03", "close": 0.029, "volume": 11492219.0}, {"date": "2025-09-04", "close": 0.028, "volume": 2796571.0}, {"date": "2025-09-05", "close": 0.027, "volume": 983899.0}, {"date": "2025-09-08", "close": 0.028, "volume": 1538587.0}, {"date": "2025-09-09", "close": 0.029, "volume": 8776772.0}, {"date": "2025-09-10", "close": 0.03, "volume": 3358229.0}, {"date": "2025-09-11", "close": 0.03, "volume": 2333301.0}, {"date": "2025-09-12", "close": 0.031, "volume": 7845524.0}, {"date": "2025-09-15", "close": 0.032, "volume": 3974587.0}, {"date": "2025-09-16", "close": 0.03, "volume": 1209138.0}, {"date": "2025-09-17", "close": 0.029, "volume": 446239.0}, {"date": "2025-09-18", "close": 0.029, "volume": 1948704.0}, {"date": "2025-09-19", "close": 0.029, "volume": 751057.0}, {"date": "2025-09-22", "close": 0.031, "volume": 6050393.0}, {"date": "2025-09-23", "close": 0.034, "volume": 6279936.0}, {"date": "2025-09-24", "close": 0.035, "volume": 4495799.0}, {"date": "2025-09-25", "close": 0.038, "volume": 7016566.0}, {"date": "2025-09-26", "close": 0.04, "volume": 7686588.0}, {"date": "2025-09-29", "close": 0.045, "volume": 6334325.0}, {"date": "2025-09-30", "close": 0.042, "volume": 5482055.0}, {"date": "2025-10-01", "close": 0.041, "volume": 1774768.0}, {"date": "2025-10-02", "close": 0.042, "volume": 1413305.0}, {"date": "2025-10-03", "close": 0.039, "volume": 7761862.0}, {"date": "2025-10-06", "close": 0.038, "volume": 2024725.0}, {"date": "2025-10-07", "close": 0.042, "volume": 3522569.0}, {"date": "2025-10-08", "close": 0.04, "volume": 1773907.0}, {"date": "2025-10-09", "close": 0.037, "volume": 2657505.0}, {"date": "2025-10-10", "close": 0.038, "volume": 2151417.0}, {"date": "2025-10-13", "close": 0.038, "volume": 2043084.0}, {"date": "2025-10-14", "close": 0.036, "volume": 3541292.0}, {"date": "2025-10-15", "close": 0.036, "volume": 6923570.0}, {"date": "2025-10-16", "close": 0.038, "volume": 2379236.0}, {"date": "2025-10-17", "close": 0.036, "volume": 8549275.0}, {"date": "2025-10-20", "close": 0.036, "volume": 3184242.0}, {"date": "2025-10-21", "close": 0.037, "volume": 3380727.0}, {"date": "2025-10-22", "close": 0.035, "volume": 2390817.0}, {"date": "2025-10-23", "close": 0.034, "volume": 4272570.0}, {"date": "2025-10-24", "close": 0.033, "volume": 1357818.0}, {"date": "2025-10-27", "close": 0.033, "volume": 1183701.0}, {"date": "2025-10-28", "close": 0.031, "volume": 4807212.0}, {"date": "2025-10-29", "close": 0.031, "volume": 1544494.0}, {"date": "2025-10-30", "close": 0.029, "volume": 190234.0}, {"date": "2025-10-31", "close": 0.029, "volume": 2056773.0}, {"date": "2025-11-03", "close": 0.03, "volume": 204632.0}, {"date": "2025-11-04", "close": 0.028, "volume": 1607641.0}, {"date": "2025-11-05", "close": 0.026, "volume": 5120426.0}, {"date": "2025-11-06", "close": 0.031, "volume": 925464.0}, {"date": "2025-11-07", "close": 0.028, "volume": 1644647.0}, {"date": "2025-11-10", "close": 0.03, "volume": 1604937.0}, {"date": "2025-11-11", "close": 0.03, "volume": 2174123.0}, {"date": "2025-11-12", "close": 0.029, "volume": 116724.0}, {"date": "2025-11-13", "close": 0.029, "volume": 780450.0}, {"date": "2025-11-14", "close": 0.029, "volume": 152230.0}, {"date": "2025-11-17", "close": 0.028, "volume": 1165800.0}, {"date": "2025-11-18", "close": 0.025, "volume": 2008837.0}, {"date": "2025-11-19", "close": 0.026, "volume": 982215.0}, {"date": "2025-11-20", "close": 0.027, "volume": 56407.0}, {"date": "2025-11-21", "close": 0.026, "volume": 1304026.0}, {"date": "2025-11-24", "close": 0.026, "volume": 419571.0}, {"date": "2025-11-25", "close": 0.025, "volume": 816241.0}, {"date": "2025-11-26", "close": 0.025, "volume": 627015.0}, {"date": "2025-11-27", "close": 0.027, "volume": 3242221.0}, {"date": "2025-11-28", "close": 0.028, "volume": 1710594.0}, {"date": "2025-12-01", "close": 0.029, "volume": 3417437.0}, {"date": "2025-12-02", "close": 0.029, "volume": 1291213.0}, {"date": "2025-12-03", "close": 0.032, "volume": 14785339.0}, {"date": "2025-12-04", "close": 0.033, "volume": 3133188.0}, {"date": "2025-12-05", "close": 0.034, "volume": 2739185.0}, {"date": "2025-12-08", "close": 0.031, "volume": 1155142.0}, {"date": "2025-12-09", "close": 0.031, "volume": 770934.0}, {"date": "2025-12-10", "close": 0.033, "volume": 1004830.0}, {"date": "2025-12-11", "close": 0.034, "volume": 1932250.0}, {"date": "2025-12-12", "close": 0.035, "volume": 4367481.0}, {"date": "2025-12-15", "close": 0.035, "volume": 1027142.0}, {"date": "2025-12-16", "close": 0.034, "volume": 552029.0}, {"date": "2025-12-17", "close": 0.034, "volume": 966295.0}, {"date": "2025-12-18", "close": 0.037, "volume": 2604373.0}, {"date": "2025-12-19", "close": 0.035, "volume": 252153.0}, {"date": "2025-12-22", "close": 0.034, "volume": 1741688.0}, {"date": "2025-12-23", "close": 0.036, "volume": 1696435.0}, {"date": "2025-12-24", "close": 0.037, "volume": 651480.0}, {"date": "2025-12-29", "close": 0.037, "volume": 415894.0}, {"date": "2025-12-30", "close": 0.036, "volume": 1926647.0}, {"date": "2025-12-31", "close": 0.036, "volume": 1377301.0}, {"date": "2026-01-02", "close": 0.036, "volume": 476681.0}, {"date": "2026-01-05", "close": 0.034, "volume": 3525901.0}, {"date": "2026-01-06", "close": 0.036, "volume": 834758.0}, {"date": "2026-01-07", "close": 0.035, "volume": 2227644.0}, {"date": "2026-01-08", "close": 0.034, "volume": 466610.0}, {"date": "2026-01-09", "close": 0.034, "volume": 4020041.0}, {"date": "2026-01-12", "close": 0.036, "volume": 1578166.0}, {"date": "2026-01-13", "close": 0.034, "volume": 2200686.0}, {"date": "2026-01-14", "close": 0.034, "volume": 1513979.0}, {"date": "2026-01-15", "close": 0.035, "volume": 1066031.0}, {"date": "2026-01-16", "close": 0.033, "volume": 712333.0}, {"date": "2026-01-19", "close": 0.033, "volume": 505929.0}, {"date": "2026-01-20", "close": 0.034, "volume": 2526049.0}, {"date": "2026-01-21", "close": 0.035, "volume": 2804495.0}, {"date": "2026-01-22", "close": 0.036, "volume": 7268584.0}, {"date": "2026-01-23", "close": 0.035, "volume": 3614614.0}, {"date": "2026-01-29", "close": 0.034, "volume": 11511398.0}, {"date": "2026-01-30", "close": 0.034, "volume": 3490040.0}, {"date": "2026-02-02", "close": 0.032, "volume": 3072798.0}, {"date": "2026-02-03", "close": 0.032, "volume": 1308033.0}, {"date": "2026-02-04", "close": 0.033, "volume": 6667216.0}, {"date": "2026-02-05", "close": 0.031, "volume": 9064409.0}, {"date": "2026-02-06", "close": 0.03, "volume": 7372711.0}, {"date": "2026-02-09", "close": 0.031, "volume": 2278515.0}, {"date": "2026-02-10", "close": 0.03, "volume": 5943652.0}, {"date": "2026-02-11", "close": 0.032, "volume": 1282261.0}, {"date": "2026-02-12", "close": 0.032, "volume": 6552281.0}, {"date": "2026-02-13", "close": 0.032, "volume": 4788981.0}, {"date": "2026-02-16", "close": 0.031, "volume": 662729.0}, {"date": "2026-02-17", "close": 0.03, "volume": 3040698.0}, {"date": "2026-02-18", "close": 0.032, "volume": 3787506.0}, {"date": "2026-02-19", "close": 0.033, "volume": 1693604.0}, {"date": "2026-02-20", "close": 0.034, "volume": 13169031.0}, {"date": "2026-02-23", "close": 0.034, "volume": 2683419.0}, {"date": "2026-02-24", "close": 0.034, "volume": 4610912.0}, {"date": "2026-02-25", "close": 0.035, "volume": 1311642.0}, {"date": "2026-02-26", "close": 0.035, "volume": 3216286.0}, {"date": "2026-02-27", "close": 0.035, "volume": 1660023.0}, {"date": "2026-03-02", "close": 0.034, "volume": 3634858.0}, {"date": "2026-03-03", "close": 0.035, "volume": 3330870.0}, {"date": "2026-03-04", "close": 0.036, "volume": 6830843.0}, {"date": "2026-03-05", "close": 0.039, "volume": 11520218.0}, {"date": "2026-03-06", "close": 0.042, "volume": 16811118.0}, {"date": "2026-03-09", "close": 0.038, "volume": 10201149.0}, {"date": "2026-03-10", "close": 0.044, "volume": 21607033.0}, {"date": "2026-03-11", "close": 0.044, "volume": 22213856.0}, {"date": "2026-03-12", "close": 0.041, "volume": 12320785.0}, {"date": "2026-03-13", "close": 0.039, "volume": 9442126.0}, {"date": "2026-03-16", "close": 0.036, "volume": 13388898.0}, {"date": "2026-03-17", "close": 0.036, "volume": 5149536.0}, {"date": "2026-03-18", "close": 0.036, "volume": 5673739.0}, {"date": "2026-03-19", "close": 0.029, "volume": 28386738.0}, {"date": "2026-03-20", "close": 0.032, "volume": 19167097.0}, {"date": "2026-03-23", "close": 0.026, "volume": 14260351.0}, {"date": "2026-03-24", "close": 0.027, "volume": 8640568.0}, {"date": "2026-03-25", "close": 0.032, "volume": 15503943.0}, {"date": "2026-03-26", "close": 0.03, "volume": 11475264.0}, {"date": "2026-03-27", "close": 0.031, "volume": 2163889.0}, {"date": "2026-03-30", "close": 0.033, "volume": 5546051.0}, {"date": "2026-03-31", "close": 0.036, "volume": 6847648.0}, {"date": "2026-04-01", "close": 0.037, "volume": 8247924.0}, {"date": "2026-04-02", "close": 0.037, "volume": 6598582.0}, {"date": "2026-04-07", "close": 0.034, "volume": 4971615.0}, {"date": "2026-04-08", "close": 0.038, "volume": 1441125.0}, {"date": "2026-04-09", "close": 0.036, "volume": 371576.0}, {"date": "2026-04-10", "close": 0.038, "volume": 916397.0}, {"date": "2026-04-13", "close": 0.035, "volume": 771728.0}, {"date": "2026-04-14", "close": 0.034, "volume": 942488.0}, {"date": "2026-04-15", "close": 0.035, "volume": 5132168.0}, {"date": "2026-04-16", "close": 0.036, "volume": 2402280.0}, {"date": "2026-04-17", "close": 0.034, "volume": 5814010.0}, {"date": "2026-04-20", "close": 0.036, "volume": 2823745.0}, {"date": "2026-04-21", "close": 0.034, "volume": 1146867.0}, {"date": "2026-04-22", "close": 0.036, "volume": 422261.0}, {"date": "2026-04-23", "close": 0.037, "volume": 3070729.0}, {"date": "2026-04-24", "close": 0.036, "volume": 1310871.0}, {"date": "2026-04-27", "close": 0.036, "volume": 654868.0}, {"date": "2026-04-28", "close": 0.037, "volume": 183179.0}, {"date": "2026-04-29", "close": 0.032, "volume": 7253022.0}, {"date": "2026-04-30", "close": 0.034, "volume": 5836546.0}, {"date": "2026-05-01", "close": 0.034, "volume": 2507776.0}, {"date": "2026-05-04", "close": 0.037, "volume": 2610127.0}, {"date": "2026-05-05", "close": 0.037, "volume": 3960220.0}, {"date": "2026-05-06", "close": 0.04, "volume": 6321012.0}, {"date": "2026-05-07", "close": 0.041, "volume": 5266529.0}, {"date": "2026-05-08", "close": 0.042, "volume": 5118038.0}, {"date": "2026-05-11", "close": 0.041, "volume": 1651049.0}, {"date": "2026-05-12", "close": 0.041, "volume": 1882194.0}, {"date": "2026-05-13", "close": 0.041, "volume": 1822821.0}, {"date": "2026-05-14", "close": 0.041, "volume": 970289.0}, {"date": "2026-05-15", "close": 0.039, "volume": 4437084.0}, {"date": "2026-05-18", "close": 0.036, "volume": 21978457.0}, {"date": "2026-05-20", "close": 0.035, "volume": 14094762.0}, {"date": "2026-05-21", "close": 0.035, "volume": 3155965.0}, {"date": "2026-05-22", "close": 0.035, "volume": 2145514.0}, {"date": "2026-05-25", "close": 0.035, "volume": 21597698.0}, {"date": "2026-05-26", "close": 0.034, "volume": 3368012.0}, {"date": "2026-05-27", "close": 0.036, "volume": 41007346.0}, {"date": "2026-05-28", "close": 0.034, "volume": 18222073.0}, {"date": "2026-05-29", "close": 0.035, "volume": 5860045.0}, {"date": "2026-06-01", "close": 0.034, "volume": 2409080.0}, {"date": "2026-06-02", "close": 0.034, "volume": 2624935.0}, {"date": "2026-06-03", "close": 0.035, "volume": 14121357.0}, {"date": "2026-06-04", "close": 0.037, "volume": 6999909.0}, {"date": "2026-06-05", "close": 0.037, "volume": 6512943.0}, {"date": "2026-06-09", "close": 0.037, "volume": 6921663.0}, {"date": "2026-06-10", "close": 0.035, "volume": 3187239.0}, {"date": "2026-06-11", "close": 0.032, "volume": 3911742.0}, {"date": "2026-06-12", "close": 0.032, "volume": 1642475.0}, {"date": "2026-06-15", "close": 0.034, "volume": 979591.0}, {"date": "2026-06-16", "close": 0.034, "volume": 2299501.0}, {"date": "2026-06-17", "close": 0.035, "volume": 6655644.0}, {"date": "2026-06-18", "close": 0.035, "volume": 5040164.0}, {"date": "2026-06-19", "close": 0.0345, "volume": 5188928.0}, {"date": "2026-06-22", "close": 0.033, "volume": 2587416.0}, {"date": "2026-06-23", "close": 0.033, "volume": 886018.0}, {"date": "2026-06-24", "close": 0.03, "volume": 3480504.0}, {"date": "2026-06-25", "close": 0.031, "volume": 2522559.0}, {"date": "2026-06-26", "close": 0.029, "volume": 3982649.0}, {"date": "2026-06-29", "close": 0.029, "volume": 1992075.0}, {"date": "2026-06-30", "close": 0.032, "volume": 6249876.0}, {"date": "2026-07-01", "close": 0.031, "volume": 36397.0}, {"date": "2026-07-02", "close": 0.032, "volume": 704723.0}, {"date": "2026-07-03", "close": 0.033, "volume": 4755477.0}, {"date": "2026-07-06", "close": 0.0335, "volume": 870721.0}, {"date": "2026-07-07", "close": 0.03, "volume": 755235.0}, {"date": "2026-07-08", "close": 0.03, "volume": 2821163.0}, {"date": "2026-07-09", "close": 0.032, "volume": 1987449.0}, {"date": "2026-07-10", "close": 0.032, "volume": 1884994.0}, {"date": "2026-07-13", "close": 0.03, "volume": 1732702.0}, {"date": "2026-07-14", "close": 0.029, "volume": 1178250.0}, {"date": "2026-07-15", "close": 0.029, "volume": 654613.0}, {"date": "2026-07-16", "close": 0.03, "volume": 173404.0}, {"date": "2026-07-17", "close": 0.028, "volume": 3404324.0}, {"date": "2026-07-20", "close": 0.03, "volume": 442434.0}, {"date": "2026-07-21", "close": 0.03, "volume": 791265.0}, {"date": "2026-07-22", "close": 0.031, "volume": 4904989.0}, {"date": "2026-07-23", "close": 0.03, "volume": 1127205.0}, {"date": "2026-07-24", "close": 0.031, "volume": 2042848.0}, {"date": "2026-07-27", "close": 0.032, "volume": 17317468.0}, {"date": "2026-07-28", "close": 0.03, "volume": 3297270.0}, {"date": "2026-07-29", "close": 0.031, "volume": 7127602.0}, {"date": "2026-07-30", "close": 0.03, "volume": 1228735.0}, {"date": "2026-07-31", "close": 0.031, "volume": 1291139.0}, {"date": "2026-08-03", "close": 0.032, "volume": 335163.0}, {"date": "2026-08-04", "close": 0.032, "volume": 5159571.0}, {"date": "2026-08-05", "close": 0.032, "volume": 5395978.0}, {"date": "2026-08-06", "close": 0.032, "volume": 3597646.0}, {"date": "2026-08-07", "close": 0.032, "volume": 864054.0}, {"date": "2026-08-10", "close": 0.033, "volume": 2427100.0}, {"date": "2026-08-11", "close": 0.032, "volume": 1367825.0}, {"date": "2026-08-12", "close": 0.033, "volume": 1832785.0}, {"date": "2026-08-13", "close": 0.032, "volume": 2977349.0}, {"date": "2026-08-14", "close": 0.032, "volume": 1089503.0}, {"date": "2026-08-17", "close": 0.032, "volume": 2406577.0}, {"date": "2026-08-18", "close": 0.032, "volume": 1192316.0}, {"date": "2026-08-19", "close": 0.032, "volume": 1993465.0}, {"date": "2026-08-20", "close": 0.032, "volume": 8262150.0}, {"date": "2026-08-21", "close": 0.032, "volume": 5017687.0}, {"date": "2026-08-24", "close": 0.033, "volume": 4455503.0}, {"date": "2026-08-25", "close": 0.033, "volume": 2279846.0}, {"date": "2026-08-26", "close": 0.034, "volume": 1850792.0}, {"date": "2026-08-27", "close": 0.034, "volume": 1658583.0}, {"date": "2026-08-28", "close": 0.035, "volume": 5198352.0}, {"date": "2026-08-31", "close": 0.036, "volume": 2607010.0}, {"date": "2026-09-01", "close": 0.035, "volume": 10880.0}, {"date": "2026-09-02", "close": 0.034, "volume": 3077240.0}, {"date": "2026-09-03", "close": 0.034, "volume": 1672998.0}, {"date": "2026-09-04", "close": 0.033, "volume": 1409860.0}, {"date": "2026-09-07", "close": 0.033, "volume": 2323335.0}, {"date": "2026-09-08", "close": 0.034, "volume": 2020510.0}, {"date": "2026-09-09", "close": 0.034, "volume": 1807603.0}, {"date": "2026-09-10", "close": 0.035, "volume": 8148477.0}, {"date": "2026-09-11", "close": 0.033, "volume": 4257362.0}, {"date": "2026-09-14", "close": 0.032, "volume": 1516630.0}, {"date": "2026-09-15", "close": 0.031, "volume": 6349763.0}, {"date": "2026-09-16", "close": 0.03, "volume": 1487750.0}, {"date": "2026-09-17", "close": 0.032, "volume": 1292888.0}, {"date": "2026-09-18", "close": 0.034, "volume": 1605107.0}], "refreshing": true}