{"ticker": "PSL", "overview": {"name": "Paterson Resources 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": "PSL", "has_prices": true, "as_of": "2026-09-16", "last": 0.038, "prev_close": 0.038, "change": 0.0, "change_pct": 0.0, "session_volume": 135599.0, "vwap_5": 0.03807907853699676, "vwap_20": 0.03870416536821442, "vwap_60": 0.03713356252473372, "vwap_250": 0.03504372761156882, "high_52w": 0.06, "low_52w": 0.028, "avg_volume_20": 375447.0, "sessions": 400, "market_cap": {"value": 20985168.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03101690-1", "src": "ASX", "ticker": "PSL", "cik": "", "company": "Paterson Resources Ltd", "company_raw": "Paterson Resources Ltd", "who": "Matthew Bull", "who_key": "Matthew Bull", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Matthew Bull and PSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101690", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198164}, {"id": "ASX3Y-03101690-2", "src": "ASX", "ticker": "PSL", "cik": "", "company": "Paterson Resources Ltd", "company_raw": "Paterson Resources Ltd", "who": "Matthew Bull", "who_key": "Matthew Bull", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Matthew Bull and PSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101690", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198164}, {"id": "ASXSH-03110577", "src": "ASX", "ticker": "PSL", "cik": "", "company": "Paterson Resources Ltd", "company_raw": "Paterson Resources Ltd", "who": "Matthew Norman Bull", "who_key": "Matthew Norman Bull", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in PSL \u2014 Matthew Norman Bull declares 8.67%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110577", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451604}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Matthew Norman Bull", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.67, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110577-6A1333667", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Bull", "notice_type": "3Y", "direct_shares": 47854664.0, "indirect_shares": 24699901.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. n/a", "pct": null, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101690-6A1330068", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Pervan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-06-29", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Zohar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-25", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Zohar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-01", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Pervan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-01", "source_url": "https://www.marketindex.com.au/asx/psl", "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": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/psl", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/psl", "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": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/psl", "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": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/psl", "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": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/psl", "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": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/psl", "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": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/psl", "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": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/psl", "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": "2024-04-12", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-11", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-26", "source_url": "https://www.marketindex.com.au/asx/psl", "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": "2021-10-05", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-24", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-14", "source_url": "https://www.marketindex.com.au/asx/psl", "needs_ocr": 0}], "directors": [{"name": "Matthew Bull", "first_seen": "2026-06-18", "last_seen": "2026-06-18", "status": "current", "notices": 1}, {"name": "D Zohar", "first_seen": "2012-05-01", "last_seen": "2012-05-25", "status": "past", "notices": 2}, {"name": "Z Pervan", "first_seen": "2012-05-01", "last_seen": "2012-06-29", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "RC Drilling Campaign Commences at Grace Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156865-6A1353182"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156358-6A1352930"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Drilling Campaign Underway at Grace Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150964-6A1350357"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Annual General Meeting - Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149325-6A1349587"}, {"date": "2026-10-16", "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/2924-03149324-6A1349586"}], "performance": {"ticker": "PSL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-10-18", "close": 181.519525075, "volume": 695.0}, {"date": "2006-10-19", "close": 176.33325293, "volume": 202.0}, {"date": "2006-10-20", "close": 165.96070864, "volume": 131.0}, {"date": "2006-10-23", "close": 165.96070864, "volume": 102.0}, {"date": "2006-10-24", "close": 140.029347915, "volume": 567.0}, {"date": "2006-10-25", "close": 129.656803625, "volume": 370.0}, {"date": "2006-10-26", "close": 129.656803625, "volume": 550.0}, {"date": "2006-10-27", "close": 145.21562006, "volume": 206.0}, {"date": "2006-10-30", "close": 145.21562006, "volume": 176.0}, {"date": "2006-10-31", "close": 165.96070864, "volume": 257.0}, {"date": "2006-11-01", "close": 160.774436495, "volume": 50.0}, {"date": "2006-11-02", "close": 165.96070864, "volume": 146.0}, {"date": "2006-11-03", "close": 165.96070864, "volume": 182.0}, {"date": "2006-11-06", "close": 160.774436495, "volume": 187.0}, {"date": "2006-11-07", "close": 202.264613655, "volume": 827.0}, {"date": "2006-11-08", "close": 207.4508858, "volume": 952.0}, {"date": "2006-11-09", "close": 217.82343009, "volume": 402.0}, {"date": "2006-11-10", "close": 212.637157945, "volume": 240.0}, {"date": "2006-11-13", "close": 197.07834151, "volume": 102.0}, {"date": "2006-11-14", "close": 207.4508858, "volume": 66.0}, {"date": "2006-11-15", "close": 197.07834151, "volume": 48.0}, {"date": "2006-11-16", "close": 197.07834151, "volume": 79.0}, {"date": "2006-11-17", "close": 212.637157945, "volume": 265.0}, {"date": "2006-11-20", "close": 197.07834151, "volume": 77.0}, {"date": "2006-11-21", "close": 191.892069365, "volume": 195.0}, {"date": "2006-11-22", "close": 202.264613655, "volume": 59.0}, {"date": "2006-11-23", "close": 191.892069365, "volume": 148.0}, {"date": "2006-11-24", "close": 202.264613655, "volume": 34.0}, {"date": "2006-11-27", "close": 186.70579722, "volume": 121.0}, {"date": "2006-11-28", "close": 191.892069365, "volume": 41.0}, {"date": "2006-11-29", "close": 186.70579722, "volume": 39.0}, {"date": "2006-11-30", "close": 186.70579722, "volume": 41.0}, {"date": "2006-12-01", "close": 181.519525075, "volume": 121.0}, {"date": "2006-12-04", "close": 191.892069365, "volume": 29.0}, {"date": "2006-12-05", "close": 191.892069365, "volume": 10.0}, {"date": "2006-12-06", "close": 186.70579722, "volume": 102.0}, {"date": "2006-12-07", "close": 181.519525075, "volume": 193.0}, {"date": "2006-12-08", "close": 165.96070864, "volume": 192.0}, {"date": "2006-12-11", "close": 186.70579722, "volume": 75.0}, {"date": "2006-12-12", "close": 186.70579722, "volume": 24.0}, {"date": "2006-12-13", "close": 176.33325293, "volume": 76.0}, {"date": "2006-12-14", "close": 165.96070864, "volume": 120.0}, {"date": "2006-12-15", "close": 171.146980785, "volume": 26.0}, {"date": "2006-12-18", "close": 186.70579722, "volume": 41.0}, {"date": "2006-12-19", "close": 186.70579722, "volume": 18.0}, {"date": "2006-12-20", "close": 171.146980785, "volume": 19.0}, {"date": "2006-12-21", "close": 165.96070864, "volume": 40.0}, {"date": "2006-12-22", "close": 176.33325293, "volume": 43.0}, {"date": "2006-12-27", "close": 171.146980785, "volume": 35.0}, {"date": "2006-12-28", "close": 176.33325293, "volume": 10.0}, {"date": "2006-12-29", "close": 191.892069365, "volume": 426.0}, {"date": "2007-01-02", "close": 186.70579722, "volume": 95.0}, {"date": "2007-01-03", "close": 186.70579722, "volume": 250.0}, {"date": "2007-01-04", "close": 181.519525075, "volume": 77.0}, {"date": "2007-01-05", "close": 181.519525075, "volume": 108.0}, {"date": "2007-01-08", "close": 176.33325293, "volume": 54.0}, {"date": "2007-01-09", "close": 176.33325293, "volume": 9.0}, {"date": "2007-01-10", "close": 171.146980785, "volume": 158.0}, {"date": "2007-01-11", "close": 176.33325293, "volume": 29.0}, {"date": "2007-01-12", "close": 176.33325293, "volume": 179.0}, {"date": "2007-01-15", "close": 171.146980785, "volume": 37.0}, {"date": "2007-01-16", "close": 176.33325293, "volume": 83.0}, {"date": "2007-01-17", "close": 176.33325293, "volume": 175.0}, {"date": "2007-01-18", "close": 176.33325293, "volume": 32.0}, {"date": "2007-01-19", "close": 171.146980785, "volume": 40.0}, {"date": "2007-01-22", "close": 171.146980785, "volume": 266.0}, {"date": "2007-01-23", "close": 176.33325293, "volume": 26.0}, {"date": "2007-01-24", "close": 165.96070864, "volume": 46.0}, {"date": "2007-01-25", "close": 165.96070864, "volume": 42.0}, {"date": "2007-01-29", "close": 181.519525075, "volume": 385.0}, {"date": "2007-01-30", "close": 202.264613655, "volume": 796.0}, {"date": "2007-01-31", "close": 207.4508858, "volume": 236.0}, {"date": "2007-02-01", "close": 186.70579722, "volume": 197.0}, {"date": "2007-02-02", "close": 186.70579722, "volume": 22.0}, {"date": "2007-02-05", "close": 171.146980785, "volume": 123.0}, {"date": "2007-02-06", "close": 181.519525075, "volume": 20.0}, {"date": "2007-02-07", "close": 176.33325293, "volume": 134.0}, {"date": "2007-02-08", "close": 176.33325293, "volume": 46.0}, {"date": "2007-02-09", "close": 176.33325293, "volume": 77.0}, {"date": "2007-02-12", "close": 176.33325293, "volume": 60.0}, {"date": "2007-02-13", "close": 171.146980785, "volume": 51.0}, {"date": "2007-02-14", "close": 171.146980785, "volume": 15.0}, {"date": "2007-02-15", "close": 171.146980785, "volume": 50.0}, {"date": "2007-02-16", "close": 165.96070864, "volume": 30.0}, {"date": "2007-02-19", "close": 171.146980785, "volume": 99.0}, {"date": "2007-02-20", "close": 171.146980785, "volume": 36.0}, {"date": "2007-02-21", "close": 171.146980785, "volume": 43.0}, {"date": "2007-02-22", "close": 176.33325293, "volume": 77.0}, {"date": "2007-02-23", "close": 165.96070864, "volume": 45.0}, {"date": "2007-02-26", "close": 176.33325293, "volume": 77.0}, {"date": "2007-02-27", "close": 171.146980785, "volume": 61.0}, {"date": "2007-02-28", "close": 165.96070864, "volume": 407.0}, {"date": "2007-03-01", "close": 165.96070864, "volume": 117.0}, {"date": "2007-03-02", "close": 160.774436495, "volume": 87.0}, {"date": "2007-03-05", "close": 155.58816435, "volume": 154.0}, {"date": "2007-03-06", "close": 145.21562006, "volume": 126.0}, {"date": "2007-03-07", "close": 160.774436495, "volume": 35.0}, {"date": "2007-03-08", "close": 165.96070864, "volume": 39.0}, {"date": "2007-03-09", "close": 165.96070864, "volume": 60.0}, {"date": "2007-03-12", "close": 155.58816435, "volume": 53.0}, {"date": "2007-03-13", "close": 165.96070864, "volume": 23.0}, {"date": "2007-03-14", "close": 155.58816435, "volume": 69.0}, {"date": "2007-03-15", "close": 176.33325293, "volume": 193.0}, {"date": "2007-03-16", "close": 165.96070864, "volume": 5.0}, {"date": "2007-03-19", "close": 160.774436495, "volume": 40.0}, {"date": "2007-03-20", "close": 165.96070864, "volume": 48.0}, {"date": "2007-03-21", "close": 165.96070864, "volume": 5.0}, {"date": "2007-03-22", "close": 165.96070864, "volume": 33.0}, {"date": "2007-03-23", "close": 160.774436495, "volume": 80.0}, {"date": "2007-03-26", "close": 160.774436495, "volume": 45.0}, {"date": "2007-03-27", "close": 155.58816435, "volume": 24.0}, {"date": "2007-03-28", "close": 155.58816435, "volume": 64.0}, {"date": "2007-03-29", "close": 155.58816435, "volume": 39.0}, {"date": "2007-03-30", "close": 160.774436495, "volume": 91.0}, {"date": "2007-04-02", "close": 155.58816435, "volume": 236.0}, {"date": "2007-04-03", "close": 155.58816435, "volume": 10.0}, {"date": "2007-04-04", "close": 155.58816435, "volume": 40.0}, {"date": "2007-04-05", "close": 155.58816435, "volume": 39.0}, {"date": "2007-04-10", "close": 160.774436495, "volume": 111.0}, {"date": "2007-04-11", "close": 165.96070864, "volume": 60.0}, {"date": "2007-04-12", "close": 160.774436495, "volume": 138.0}, {"date": "2007-04-13", "close": 165.96070864, "volume": 99.0}, {"date": "2007-04-16", "close": 160.774436495, "volume": 565.0}, {"date": "2007-04-17", "close": 160.774436495, "volume": 387.0}, {"date": "2007-04-18", "close": 140.029347915, "volume": 1078.0}, {"date": "2007-04-19", "close": 160.774436495, "volume": 292.0}, {"date": "2007-04-20", "close": 160.774436495, "volume": 72.0}, {"date": "2007-04-23", "close": 155.58816435, "volume": 112.0}, {"date": "2007-04-24", "close": 155.58816435, "volume": 110.0}, {"date": "2007-04-26", "close": 155.58816435, "volume": 273.0}, {"date": "2007-04-27", "close": 160.774436495, "volume": 28.0}, {"date": "2007-04-30", "close": 155.58816435, "volume": 163.0}, {"date": "2007-05-01", "close": 160.774436495, "volume": 85.0}, {"date": "2007-05-02", "close": 160.774436495, "volume": 15.0}, {"date": "2007-05-03", "close": 155.58816435, "volume": 52.0}, {"date": "2007-05-04", "close": 171.146980785, "volume": 694.0}, {"date": "2007-05-07", "close": 171.146980785, "volume": 78.0}, {"date": "2007-05-08", "close": 171.146980785, "volume": 106.0}, {"date": "2007-05-10", "close": 165.96070864, "volume": 178.0}, {"date": "2007-05-11", "close": 165.96070864, "volume": 10.0}, {"date": "2007-05-14", "close": 155.58816435, "volume": 116.0}, {"date": "2007-05-15", "close": 155.58816435, "volume": 58.0}, {"date": "2007-05-16", "close": 155.58816435, "volume": 82.0}, {"date": "2007-05-17", "close": 155.58816435, "volume": 29.0}, {"date": "2007-05-18", "close": 155.58816435, "volume": 193.0}, {"date": "2007-05-21", "close": 160.774436495, "volume": 116.0}, {"date": "2007-05-22", "close": 150.401892205, "volume": 107.0}, {"date": "2007-05-23", "close": 150.401892205, "volume": 23.0}, {"date": "2007-05-24", "close": 145.21562006, "volume": 92.0}, {"date": "2007-05-25", "close": 140.029347915, "volume": 365.0}, {"date": "2007-05-28", "close": 145.21562006, "volume": 10.0}, {"date": "2007-05-29", "close": 145.21562006, "volume": 39.0}, {"date": "2007-05-30", "close": 150.401892205, "volume": 9.0}, {"date": "2007-05-31", "close": 145.21562006, "volume": 24.0}, {"date": "2007-06-04", "close": 150.401892205, "volume": 94.0}, {"date": "2007-06-05", "close": 145.21562006, "volume": 39.0}, {"date": "2007-06-06", "close": 155.58816435, "volume": 114.0}, {"date": "2007-06-07", "close": 155.58816435, "volume": 104.0}, {"date": "2007-06-08", "close": 150.401892205, "volume": 11.0}, {"date": "2007-06-12", "close": 145.21562006, "volume": 60.0}, {"date": "2007-06-13", "close": 140.029347915, "volume": 86.0}, {"date": "2007-06-14", "close": 140.029347915, "volume": 156.0}, {"date": "2007-06-15", "close": 145.21562006, "volume": 33.0}, {"date": "2007-06-18", "close": 145.21562006, "volume": 94.0}, {"date": "2007-06-19", "close": 134.84307577, "volume": 272.0}, {"date": "2007-06-20", "close": 134.84307577, "volume": 54.0}, {"date": "2007-06-21", "close": 134.84307577, "volume": 47.0}, {"date": "2007-06-22", "close": 134.84307577, "volume": 71.0}, {"date": "2007-06-25", "close": 134.84307577, "volume": 158.0}, {"date": "2007-06-26", "close": 134.84307577, "volume": 90.0}, {"date": "2007-06-27", "close": 129.656803625, "volume": 130.0}, {"date": "2007-06-28", "close": 134.84307577, "volume": 158.0}, {"date": "2007-06-29", "close": 140.029347915, "volume": 132.0}, {"date": "2007-07-02", "close": 145.21562006, "volume": 114.0}, {"date": "2007-07-03", "close": 140.029347915, "volume": 34.0}, {"date": "2007-07-04", "close": 140.029347915, "volume": 4.0}, {"date": "2007-07-05", "close": 134.84307577, "volume": 70.0}, {"date": "2007-07-09", "close": 134.84307577, "volume": 82.0}, {"date": "2007-07-10", "close": 140.029347915, "volume": 48.0}, {"date": "2007-07-11", "close": 145.21562006, "volume": 24.0}, {"date": "2007-07-12", "close": 134.84307577, "volume": 34.0}, {"date": "2007-07-13", "close": 134.84307577, "volume": 96.0}, {"date": "2007-07-16", "close": 134.84307577, "volume": 106.0}, {"date": "2007-07-17", "close": 140.029347915, "volume": 32.0}, {"date": "2007-07-18", "close": 145.21562006, "volume": 215.0}, {"date": "2007-07-19", "close": 140.029347915, "volume": 11.0}, {"date": "2007-07-20", "close": 145.21562006, "volume": 34.0}, {"date": "2007-07-23", "close": 145.21562006, "volume": 26.0}, {"date": "2007-07-24", "close": 140.029347915, "volume": 27.0}, {"date": "2007-07-25", "close": 134.84307577, "volume": 13.0}, {"date": "2007-07-26", "close": 134.84307577, "volume": 96.0}, {"date": "2007-07-27", "close": 140.029347915, "volume": 96.0}, {"date": "2007-07-30", "close": 134.84307577, "volume": 74.0}, {"date": "2007-07-31", "close": 134.84307577, "volume": 61.0}, {"date": "2007-08-01", "close": 129.656803625, "volume": 46.0}, {"date": "2007-08-03", "close": 124.47053148, "volume": 165.0}, {"date": "2007-08-06", "close": 119.284259335, "volume": 33.0}, {"date": "2007-08-07", "close": 119.284259335, "volume": 43.0}, {"date": "2007-08-08", "close": 119.284259335, "volume": 38.0}, {"date": "2007-08-09", "close": 124.47053148, "volume": 50.0}, {"date": "2007-08-10", "close": 114.09798719, "volume": 97.0}, {"date": "2007-08-13", "close": 114.09798719, "volume": 13.0}, {"date": "2007-08-14", "close": 119.284259335, "volume": 52.0}, {"date": "2007-08-15", "close": 114.09798719, "volume": 55.0}, {"date": "2007-08-16", "close": 93.35289861, "volume": 198.0}, {"date": "2007-08-17", "close": 102.688188471, "volume": 10.0}, {"date": "2007-08-20", "close": 102.688188471, "volume": 39.0}, {"date": "2007-08-21", "close": 102.688188471, "volume": 29.0}, {"date": "2007-08-22", "close": 124.47053148, "volume": 57.0}, {"date": "2007-08-23", "close": 124.47053148, "volume": 9.0}, {"date": "2007-08-24", "close": 119.284259335, "volume": 82.0}, {"date": "2007-08-27", "close": 103.7254429, "volume": 77.0}, {"date": "2007-08-29", "close": 103.7254429, "volume": 40.0}, {"date": "2007-08-30", "close": 103.7254429, "volume": 24.0}, {"date": "2007-08-31", "close": 100.613679613, "volume": 20.0}, {"date": "2007-09-03", "close": 99.576425184, "volume": 22.0}, {"date": "2007-09-05", "close": 103.7254429, "volume": 12.0}, {"date": "2007-09-07", "close": 119.284259335, "volume": 107.0}, {"date": "2007-09-10", "close": 103.7254429, "volume": 47.0}, {"date": "2007-09-11", "close": 101.650934042, "volume": 108.0}, {"date": "2007-09-12", "close": 101.650934042, "volume": 19.0}, {"date": "2007-09-13", "close": 114.09798719, "volume": 10.0}, {"date": "2007-09-14", "close": 101.650934042, "volume": 44.0}, {"date": "2007-09-17", "close": 114.09798719, "volume": 15.0}, {"date": "2007-09-18", "close": 114.09798719, "volume": 5.0}, {"date": "2007-09-19", "close": 100.613679613, "volume": 195.0}, {"date": "2007-09-20", "close": 103.7254429, "volume": 19.0}, {"date": "2007-09-21", "close": 103.7254429, "volume": 30.0}, {"date": "2007-09-24", "close": 114.09798719, "volume": 91.0}, {"date": "2007-09-27", "close": 108.911715045, "volume": 42.0}, {"date": "2007-09-28", "close": 114.09798719, "volume": 34.0}, {"date": "2007-10-01", "close": 119.284259335, "volume": 27.0}, {"date": "2007-10-02", "close": 119.284259335, "volume": 133.0}, {"date": "2007-10-03", "close": 108.911715045, "volume": 138.0}, {"date": "2007-10-04", "close": 108.911715045, "volume": 12.0}, {"date": "2007-10-05", "close": 119.284259335, "volume": 325.0}, {"date": "2007-10-08", "close": 124.47053148, "volume": 157.0}, {"date": "2007-10-10", "close": 134.84307577, "volume": 144.0}, {"date": "2007-10-11", "close": 150.401892205, "volume": 136.0}, {"date": "2007-10-12", "close": 165.96070864, "volume": 451.0}, {"date": "2007-10-15", "close": 176.33325293, "volume": 257.0}, {"date": "2007-10-16", "close": 165.96070864, "volume": 228.0}, {"date": "2007-10-17", "close": 171.146980785, "volume": 145.0}, {"date": "2007-10-18", "close": 150.401892205, "volume": 69.0}, {"date": "2007-10-19", "close": 155.58816435, "volume": 69.0}, {"date": "2007-10-22", "close": 150.401892205, "volume": 175.0}, {"date": "2007-10-23", "close": 134.84307577, "volume": 132.0}, {"date": "2007-10-24", "close": 145.21562006, "volume": 250.0}, {"date": "2007-10-25", "close": 145.21562006, "volume": 10.0}, {"date": "2007-10-26", "close": 145.21562006, "volume": 19.0}, {"date": "2007-10-29", "close": 145.21562006, "volume": 69.0}, {"date": "2007-10-30", "close": 140.029347915, "volume": 47.0}, {"date": "2007-10-31", "close": 140.029347915, "volume": 19.0}, {"date": "2007-11-01", "close": 155.58816435, "volume": 96.0}, {"date": "2007-11-02", "close": 145.21562006, "volume": 33.0}, {"date": "2007-11-05", "close": 145.21562006, "volume": 34.0}, {"date": "2007-11-07", "close": 145.21562006, "volume": 10.0}, {"date": "2007-11-08", "close": 155.58816435, "volume": 48.0}, {"date": "2007-11-09", "close": 155.58816435, "volume": 24.0}, {"date": "2007-11-12", "close": 129.656803625, "volume": 52.0}, {"date": "2007-11-13", "close": 129.656803625, "volume": 45.0}, {"date": "2007-11-14", "close": 129.656803625, "volume": 5.0}, {"date": "2007-11-19", "close": 150.401892205, "volume": 19.0}, {"date": "2007-11-20", "close": 129.656803625, "volume": 24.0}, {"date": "2007-11-22", "close": 129.656803625, "volume": 59.0}, {"date": "2007-11-27", "close": 114.09798719, "volume": 58.0}, {"date": "2007-11-28", "close": 114.09798719, "volume": 24.0}, {"date": "2007-11-30", "close": 114.09798719, "volume": 63.0}, {"date": "2007-12-03", "close": 124.47053148, "volume": 34.0}, {"date": "2007-12-04", "close": 119.284259335, "volume": 4.0}, {"date": "2007-12-05", "close": 124.47053148, "volume": 13.0}, {"date": "2007-12-06", "close": 119.284259335, "volume": 29.0}, {"date": "2007-12-07", "close": 114.09798719, "volume": 10.0}, {"date": "2007-12-10", "close": 119.284259335, "volume": 21.0}, {"date": "2007-12-11", "close": 124.47053148, "volume": 59.0}, {"date": "2007-12-12", "close": 114.09798719, "volume": 27.0}, {"date": "2007-12-14", "close": 114.09798719, "volume": 10.0}, {"date": "2007-12-17", "close": 103.7254429, "volume": 188.0}, {"date": "2007-12-18", "close": 103.7254429, "volume": 7.0}, {"date": "2007-12-19", "close": 103.7254429, "volume": 16.0}, {"date": "2007-12-20", "close": 119.284259335, "volume": 24.0}, {"date": "2007-12-21", "close": 114.09798719, "volume": 41.0}, {"date": "2007-12-27", "close": 114.09798719, "volume": 13.0}, {"date": "2007-12-28", "close": 114.09798719, "volume": 6.0}, {"date": "2008-01-07", "close": 114.09798719, "volume": 45.0}, {"date": "2008-01-08", "close": 108.911715045, "volume": 70.0}, {"date": "2008-01-10", "close": 114.09798719, "volume": 79.0}, {"date": "2008-01-11", "close": 108.911715045, "volume": 25.0}, {"date": "2008-01-14", "close": 108.911715045, "volume": 64.0}, {"date": "2008-01-15", "close": 108.911715045, "volume": 89.0}, {"date": "2008-01-16", "close": 92.315644181, "volume": 32.0}, {"date": "2008-01-17", "close": 103.7254429, "volume": 121.0}, {"date": "2008-01-18", "close": 92.315644181, "volume": 109.0}, {"date": "2008-01-22", "close": 72.60781003, "volume": 104.0}, {"date": "2008-01-23", "close": 91.278389752, "volume": 48.0}, {"date": "2008-01-24", "close": 97.501916326, "volume": 15.0}, {"date": "2008-01-25", "close": 91.278389752, "volume": 5.0}, {"date": "2008-02-01", "close": 97.501916326, "volume": 6.0}, {"date": "2008-02-04", "close": 91.278389752, "volume": 10.0}, {"date": "2008-02-06", "close": 91.278389752, "volume": 48.0}, {"date": "2008-02-07", "close": 91.278389752, "volume": 6.0}, {"date": "2008-02-11", "close": 91.278389752, "volume": 25.0}, {"date": "2008-02-12", "close": 91.278389752, "volume": 10.0}, {"date": "2008-02-13", "close": 91.278389752, "volume": 10.0}, {"date": "2008-02-14", "close": 91.278389752, "volume": 68.0}, {"date": "2008-02-15", "close": 92.315644181, "volume": 10.0}, {"date": "2008-02-18", "close": 91.278389752, "volume": 67.0}, {"date": "2008-02-19", "close": 93.35289861, "volume": 20.0}, {"date": "2008-02-20", "close": 93.35289861, "volume": 10.0}, {"date": "2008-02-21", "close": 93.35289861, "volume": 43.0}, {"date": "2008-02-26", "close": 93.35289861, "volume": 20.0}, {"date": "2008-02-27", "close": 93.35289861, "volume": 54.0}, {"date": "2008-02-28", "close": 97.501916326, "volume": 53.0}, {"date": "2008-02-29", "close": 97.501916326, "volume": 10.0}, {"date": "2008-03-11", "close": 96.464661897, "volume": 19.0}, {"date": "2008-03-13", "close": 95.427407468, "volume": 10.0}, {"date": "2008-03-14", "close": 95.427407468, "volume": 12.0}, {"date": "2008-03-25", "close": 73.645064459, "volume": 10.0}, {"date": "2008-03-26", "close": 73.645064459, "volume": 19.0}, {"date": "2008-03-27", "close": 72.60781003, "volume": 20.0}, {"date": "2008-03-28", "close": 88.166626465, "volume": 14.0}, {"date": "2008-03-31", "close": 93.35289861, "volume": 37.0}, {"date": "2008-04-01", "close": 93.35289861, "volume": 5.0}, {"date": "2008-04-02", "close": 72.60781003, "volume": 14.0}, {"date": "2008-04-04", "close": 88.166626465, "volume": 23.0}, {"date": "2008-04-07", "close": 93.35289861, "volume": 11.0}, {"date": "2008-04-14", "close": 88.166626465, "volume": 10.0}, {"date": "2008-04-15", "close": 93.35289861, "volume": 126.0}, {"date": "2008-04-16", "close": 96.464661897, "volume": 29.0}, {"date": "2008-04-28", "close": 82.98035432, "volume": 14.0}, {"date": "2008-04-29", "close": 82.98035432, "volume": 10.0}, {"date": "2008-04-30", "close": 82.98035432, "volume": 20.0}, {"date": "2008-05-02", "close": 82.98035432, "volume": 58.0}, {"date": "2008-05-07", "close": 80.905845462, "volume": 48.0}, {"date": "2008-05-08", "close": 72.60781003, "volume": 17.0}, {"date": "2008-05-09", "close": 77.794082175, "volume": 15.0}, {"date": "2008-05-12", "close": 77.794082175, "volume": 66.0}, {"date": "2008-05-13", "close": 88.166626465, "volume": 109.0}, {"date": "2008-05-14", "close": 97.501916326, "volume": 34.0}, {"date": "2008-05-15", "close": 94.390153039, "volume": 19.0}, {"date": "2008-05-19", "close": 96.464661897, "volume": 26.0}, {"date": "2008-05-20", "close": 96.464661897, "volume": 23.0}, {"date": "2008-05-26", "close": 93.35289861, "volume": 34.0}, {"date": "2008-05-27", "close": 228.19597438, "volume": 5421.0}, {"date": "2008-05-28", "close": 150.401892205, "volume": 1721.0}, {"date": "2008-05-29", "close": 145.21562006, "volume": 294.0}, {"date": "2008-05-30", "close": 134.84307577, "volume": 172.0}, {"date": "2008-06-02", "close": 129.656803625, "volume": 231.0}, {"date": "2008-06-03", "close": 129.656803625, "volume": 49.0}, {"date": "2008-06-04", "close": 124.47053148, "volume": 111.0}, {"date": "2008-06-05", "close": 134.84307577, "volume": 260.0}, {"date": "2008-06-06", "close": 124.47053148, "volume": 19.0}, {"date": "2008-06-10", "close": 119.284259335, "volume": 53.0}, {"date": "2008-06-11", "close": 129.656803625, "volume": 101.0}, {"date": "2008-06-12", "close": 119.284259335, "volume": 125.0}, {"date": "2008-06-13", "close": 119.284259335, "volume": 14.0}, {"date": "2008-06-16", "close": 129.656803625, "volume": 177.0}, {"date": "2008-06-17", "close": 119.284259335, "volume": 77.0}, {"date": "2008-06-18", "close": 124.47053148, "volume": 121.0}, {"date": "2008-06-19", "close": 124.47053148, "volume": 207.0}, {"date": "2008-06-23", "close": 114.09798719, "volume": 4.0}, {"date": "2008-06-24", "close": 114.09798719, "volume": 29.0}, {"date": "2008-06-25", "close": 108.911715045, "volume": 231.0}, {"date": "2008-06-26", "close": 108.911715045, "volume": 16.0}, {"date": "2008-06-27", "close": 108.911715045, "volume": 106.0}, {"date": "2008-06-30", "close": 103.7254429, "volume": 125.0}, {"date": "2008-07-01", "close": 103.7254429, "volume": 58.0}, {"date": "2008-07-02", "close": 101.650934042, "volume": 52.0}, {"date": "2008-07-03", "close": 95.427407468, "volume": 95.0}, {"date": "2008-07-07", "close": 95.427407468, "volume": 64.0}, {"date": "2008-07-08", "close": 93.35289861, "volume": 10.0}, {"date": "2008-07-10", "close": 94.390153039, "volume": 29.0}, {"date": "2008-07-11", "close": 94.390153039, "volume": 96.0}, {"date": "2008-07-14", "close": 93.35289861, "volume": 19.0}, {"date": "2008-07-16", "close": 95.427407468, "volume": 29.0}, {"date": "2008-07-18", "close": 87.129372036, "volume": 14.0}, {"date": "2008-07-21", "close": 82.98035432, "volume": 26.0}, {"date": "2008-07-22", "close": 84.017608749, "volume": 27.0}, {"date": "2008-07-24", "close": 86.092117607, "volume": 2.0}, {"date": "2008-07-28", "close": 86.092117607, "volume": 43.0}, {"date": "2008-07-30", "close": 89.203880894, "volume": 12.0}, {"date": "2008-08-01", "close": 86.092117607, "volume": 19.0}, {"date": "2008-08-04", "close": 84.017608749, "volume": 19.0}, {"date": "2008-08-05", "close": 82.98035432, "volume": 144.0}, {"date": "2008-08-06", "close": 82.98035432, "volume": 116.0}, {"date": "2008-08-08", "close": 81.943099891, "volume": 10.0}, {"date": "2008-08-12", "close": 79.868591033, "volume": 24.0}, {"date": "2008-08-13", "close": 79.868591033, "volume": 5.0}, {"date": "2008-08-18", "close": 77.794082175, "volume": 4.0}, {"date": "2008-08-19", "close": 72.60781003, "volume": 34.0}, {"date": "2008-08-20", "close": 72.60781003, "volume": 193.0}, {"date": "2008-08-22", "close": 78.831336604, "volume": 8.0}, {"date": "2008-08-27", "close": 70.533301172, "volume": 35.0}, {"date": "2008-08-28", "close": 70.533301172, "volume": 8.0}, {"date": "2008-08-29", "close": 64.309774598, "volume": 1.0}, {"date": "2008-09-01", "close": 63.272520169, "volume": 3.0}, {"date": "2008-09-04", "close": 62.23526574, "volume": 9.0}, {"date": "2008-09-08", "close": 62.23526574, "volume": 2.0}, {"date": "2008-09-15", "close": 67.421537885, "volume": 17.0}, {"date": "2008-09-17", "close": 62.23526574, "volume": 32.0}, {"date": "2008-09-18", "close": 57.048993595, "volume": 46.0}, {"date": "2008-09-19", "close": 67.421537885, "volume": 58.0}, {"date": "2008-09-24", "close": 62.23526574, "volume": 27.0}, {"date": "2008-09-25", "close": 57.048993595, "volume": 17.0}, {"date": "2008-09-29", "close": 57.048993595, "volume": 269.0}, {"date": "2008-09-30", "close": 48.750958163, "volume": 145.0}, {"date": "2008-10-01", "close": 51.86272145, "volume": 289.0}, {"date": "2008-10-03", "close": 57.048993595, "volume": 24.0}, {"date": "2008-10-06", "close": 51.86272145, "volume": 52.0}, {"date": "2008-10-07", "close": 46.676449305, "volume": 97.0}, {"date": "2008-10-08", "close": 46.676449305, "volume": 61.0}, {"date": "2008-10-14", "close": 51.86272145, "volume": 31.0}, {"date": "2008-10-15", "close": 51.86272145, "volume": 10.0}, {"date": "2008-10-22", "close": 44.601940447, "volume": 151.0}, {"date": "2008-10-24", "close": 44.601940447, "volume": 5.0}, {"date": "2008-10-29", "close": 41.49017716, "volume": 10.0}, {"date": "2008-10-30", "close": 51.86272145, "volume": 55.0}, {"date": "2008-11-03", "close": 42.527431589, "volume": 89.0}, {"date": "2008-11-05", "close": 44.601940447, "volume": 11.0}, {"date": "2008-11-06", "close": 44.601940447, "volume": 10.0}, {"date": "2008-11-07", "close": 44.601940447, "volume": 24.0}, {"date": "2008-11-10", "close": 45.639194876, "volume": 24.0}, {"date": "2008-11-14", "close": 43.564686018, "volume": 37.0}, {"date": "2008-11-17", "close": 45.639194876, "volume": 34.0}, {"date": "2008-11-18", "close": 48.750958163, "volume": 67.0}, {"date": "2008-11-20", "close": 48.750958163, "volume": 5.0}, {"date": "2008-11-24", "close": 46.676449305, "volume": 7.0}, {"date": "2008-11-25", "close": 41.49017716, "volume": 117.0}, {"date": "2008-11-27", "close": 34.229396157, "volume": 19.0}, {"date": "2008-11-28", "close": 34.229396157, "volume": 5.0}, {"date": "2008-12-02", "close": 34.229396157, "volume": 48.0}, {"date": "2008-12-03", "close": 34.229396157, "volume": 14.0}, {"date": "2008-12-08", "close": 43.564686018, "volume": 110.0}, {"date": "2008-12-10", "close": 40.452922731, "volume": 12.0}, {"date": "2008-12-12", "close": 28.005869583, "volume": 10.0}, {"date": "2009-01-22", "close": 32.154887299, "volume": 29.0}, {"date": "2009-01-29", "close": 30.080378441, "volume": 19.0}, {"date": "2009-02-03", "close": 28.005869583, "volume": 25.0}, {"date": "2009-02-06", "close": 28.005869583, "volume": 7.0}, {"date": "2009-02-10", "close": 31.11763287, "volume": 13.0}, {"date": "2009-02-11", "close": 31.11763287, "volume": 5.0}, {"date": "2009-02-12", "close": 32.154887299, "volume": 10.0}, {"date": "2009-02-17", "close": 32.154887299, "volume": 16.0}, {"date": "2009-02-23", "close": 32.154887299, "volume": 10.0}, {"date": "2009-02-24", "close": 32.154887299, "volume": 10.0}, {"date": "2009-02-27", "close": 34.229396157, "volume": 24.0}, {"date": "2009-03-02", "close": 34.229396157, "volume": 5.0}, {"date": "2009-03-03", "close": 33.192141728, "volume": 67.0}, {"date": "2009-03-04", "close": 32.154887299, "volume": 13.0}, {"date": "2009-03-06", "close": 34.229396157, "volume": 19.0}, {"date": "2009-03-10", "close": 36.303905015, "volume": 21.0}, {"date": "2009-03-17", "close": 36.303905015, "volume": 18.0}, {"date": "2009-03-18", "close": 36.303905015, "volume": 12.0}, {"date": "2009-03-19", "close": 37.341159444, "volume": 39.0}, {"date": "2009-03-20", "close": 37.341159444, "volume": 24.0}, {"date": "2009-04-01", "close": 26.968615154, "volume": 10.0}, {"date": "2009-04-02", "close": 31.11763287, "volume": 10.0}, {"date": "2009-04-07", "close": 31.11763287, "volume": 7.0}, {"date": "2009-04-09", "close": 29.043124012, "volume": 116.0}, {"date": "2009-04-15", "close": 28.005869583, "volume": 77.0}, {"date": "2009-04-22", "close": 33.192141728, "volume": 12.0}, {"date": "2009-04-23", "close": 36.303905015, "volume": 5.0}, {"date": "2009-04-24", "close": 34.229396157, "volume": 125.0}, {"date": "2009-04-27", "close": 36.303905015, "volume": 10.0}, {"date": "2009-04-30", "close": 34.229396157, "volume": 48.0}, {"date": "2009-05-01", "close": 34.229396157, "volume": 18.0}, {"date": "2009-05-04", "close": 35.266650586, "volume": 19.0}, {"date": "2009-05-06", "close": 35.266650586, "volume": 48.0}, {"date": "2009-05-07", "close": 35.266650586, "volume": 24.0}, {"date": "2009-05-20", "close": 36.303905015, "volume": 10.0}, {"date": "2009-05-22", "close": 51.86272145, "volume": 84.0}, {"date": "2009-05-27", "close": 48.750958163, "volume": 48.0}, {"date": "2009-05-29", "close": 50.825467021, "volume": 40.0}, {"date": "2009-06-01", "close": 50.825467021, "volume": 55.0}, {"date": "2009-06-05", "close": 46.676449305, "volume": 11.0}, {"date": "2009-06-10", "close": 46.676449305, "volume": 11.0}, {"date": "2009-06-11", "close": 46.676449305, "volume": 50.0}, {"date": "2009-06-12", "close": 40.452922731, "volume": 80.0}, {"date": "2009-06-16", "close": 36.303905015, "volume": 34.0}, {"date": "2009-06-17", "close": 36.303905015, "volume": 43.0}, {"date": "2009-06-22", "close": 36.303905015, "volume": 1.0}, {"date": "2009-06-23", "close": 33.192141728, "volume": 57.0}, {"date": "2009-06-24", "close": 33.192141728, "volume": 19.0}, {"date": "2009-06-25", "close": 33.192141728, "volume": 14.0}, {"date": "2009-06-26", "close": 33.192141728, "volume": 67.0}, {"date": "2009-06-29", "close": 33.192141728, "volume": 65.0}, {"date": "2009-06-30", "close": 33.192141728, "volume": 23.0}, {"date": "2009-07-08", "close": 32.154887299, "volume": 10.0}, {"date": "2009-07-10", "close": 34.229396157, "volume": 19.0}, {"date": "2009-07-14", "close": 34.229396157, "volume": 5.0}, {"date": "2009-07-15", "close": 34.229396157, "volume": 24.0}, {"date": "2009-07-16", "close": 36.303905015, "volume": 14.0}, {"date": "2009-07-17", "close": 36.303905015, "volume": 31.0}, {"date": "2009-07-21", "close": 31.11763287, "volume": 578.0}, {"date": "2009-07-22", "close": 36.303905015, "volume": 77.0}, {"date": "2009-07-23", "close": 36.303905015, "volume": 12.0}, {"date": "2009-07-24", "close": 43.564686018, "volume": 30.0}, {"date": "2009-07-27", "close": 42.527431589, "volume": 72.0}, {"date": "2009-08-05", "close": 42.527431589, "volume": 96.0}, {"date": "2009-08-10", "close": 42.527431589, "volume": 14.0}, {"date": "2009-08-12", "close": 37.341159444, "volume": 3.0}, {"date": "2009-08-14", "close": 47.713703734, "volume": 74.0}, {"date": "2009-08-18", "close": 41.49017716, "volume": 12.0}, {"date": "2009-08-19", "close": 41.49017716, "volume": 10.0}, {"date": "2009-08-20", "close": 41.49017716, "volume": 48.0}, {"date": "2009-08-24", "close": 43.564686018, "volume": 19.0}, {"date": "2009-08-25", "close": 41.49017716, "volume": 90.0}, {"date": "2009-08-26", "close": 41.49017716, "volume": 5.0}, {"date": "2009-08-28", "close": 38.378413873, "volume": 6.0}, {"date": "2009-09-07", "close": 38.378413873, "volume": 24.0}, {"date": "2009-09-09", "close": 37.341159444, "volume": 26.0}, {"date": "2009-09-11", "close": 46.676449305, "volume": 213.0}, {"date": "2009-09-14", "close": 48.750958163, "volume": 67.0}, {"date": "2009-09-17", "close": 43.564686018, "volume": 220.0}, {"date": "2009-09-21", "close": 42.527431589, "volume": 34.0}, {"date": "2009-09-22", "close": 42.527431589, "volume": 10.0}, {"date": "2009-09-23", "close": 50.825467021, "volume": 24.0}, {"date": "2009-09-25", "close": 50.825467021, "volume": 29.0}, {"date": "2009-09-28", "close": 46.676449305, "volume": 48.0}, {"date": "2009-10-01", "close": 38.378413873, "volume": 516.0}, {"date": "2009-10-02", "close": 38.378413873, "volume": 24.0}, {"date": "2009-10-08", "close": 41.49017716, "volume": 10.0}, {"date": "2009-10-09", "close": 46.676449305, "volume": 57.0}, {"date": "2009-10-12", "close": 48.750958163, "volume": 19.0}, {"date": "2009-10-13", "close": 46.676449305, "volume": 0.0}, {"date": "2009-10-15", "close": 41.49017716, "volume": 3.0}, {"date": "2009-10-19", "close": 41.49017716, "volume": 9.0}, {"date": "2009-10-22", "close": 48.750958163, "volume": 39.0}, {"date": "2009-10-26", "close": 40.452922731, "volume": 38.0}, {"date": "2009-10-27", "close": 48.750958163, "volume": 48.0}, {"date": "2009-10-28", "close": 48.750958163, "volume": 217.0}, {"date": "2009-10-29", "close": 48.750958163, "volume": 226.0}, {"date": "2009-10-30", "close": 49.788212592, "volume": 75.0}, {"date": "2009-11-02", "close": 48.750958163, "volume": 41.0}, {"date": "2009-11-09", "close": 47.713703734, "volume": 39.0}, {"date": "2009-11-10", "close": 42.527431589, "volume": 39.0}, {"date": "2009-11-12", "close": 42.527431589, "volume": 18.0}, {"date": "2009-11-13", "close": 41.49017716, "volume": 163.0}, {"date": "2009-11-19", "close": 41.49017716, "volume": 24.0}, {"date": "2009-11-24", "close": 42.527431589, "volume": 10.0}, {"date": "2009-11-27", "close": 41.49017716, "volume": 121.0}, {"date": "2009-11-30", "close": 42.527431589, "volume": 17.0}, {"date": "2009-12-04", "close": 42.527431589, "volume": 105.0}, {"date": "2009-12-07", "close": 41.49017716, "volume": 48.0}, {"date": "2009-12-11", "close": 46.676449305, "volume": 41.0}, {"date": "2009-12-14", "close": 41.49017716, "volume": 10.0}, {"date": "2009-12-15", "close": 41.49017716, "volume": 24.0}, {"date": "2009-12-17", "close": 41.49017716, "volume": 7.0}, {"date": "2009-12-18", "close": 47.713703734, "volume": 0.0}, {"date": "2009-12-21", "close": 42.527431589, "volume": 23.0}, {"date": "2009-12-22", "close": 42.527431589, "volume": 42.0}, {"date": "2009-12-24", "close": 42.527431589, "volume": 8.0}, {"date": "2009-12-29", "close": 42.527431589, "volume": 88.0}, {"date": "2010-01-07", "close": 42.527431589, "volume": 10.0}, {"date": "2010-01-11", "close": 44.601940447, "volume": 5.0}, {"date": "2010-01-12", "close": 49.788212592, "volume": 145.0}, {"date": "2010-01-13", "close": 49.788212592, "volume": 87.0}, {"date": "2010-01-14", "close": 46.676449305, "volume": 24.0}, {"date": "2010-01-18", "close": 51.86272145, "volume": 22.0}, {"date": "2010-01-20", "close": 51.86272145, "volume": 8.0}, {"date": "2010-01-21", "close": 46.676449305, "volume": 116.0}, {"date": "2010-01-25", "close": 44.601940447, "volume": 10.0}, {"date": "2010-02-05", "close": 44.601940447, "volume": 6.0}, {"date": "2010-02-17", "close": 39.415668302, "volume": 14.0}, {"date": "2010-02-18", "close": 34.229396157, "volume": 52.0}, {"date": "2010-02-23", "close": 34.229396157, "volume": 14.0}, {"date": "2010-02-25", "close": 39.415668302, "volume": 120.0}, {"date": "2010-03-02", "close": 44.601940447, "volume": 249.0}, {"date": "2010-03-03", "close": 41.49017716, "volume": 20.0}, {"date": "2010-03-09", "close": 44.601940447, "volume": 96.0}, {"date": "2010-03-10", "close": 44.601940447, "volume": 14.0}, {"date": "2010-03-12", "close": 44.601940447, "volume": 10.0}, {"date": "2010-03-15", "close": 44.601940447, "volume": 116.0}, {"date": "2010-03-23", "close": 44.601940447, "volume": 70.0}, {"date": "2010-03-24", "close": 44.601940447, "volume": 7.0}, {"date": "2010-03-25", "close": 44.601940447, "volume": 67.0}, {"date": "2010-03-31", "close": 44.601940447, "volume": 2.0}, {"date": "2010-04-01", "close": 43.564686018, "volume": 27.0}, {"date": "2010-04-12", "close": 46.676449305, "volume": 165.0}, {"date": "2010-04-22", "close": 45.639194876, "volume": 43.0}, {"date": "2010-04-30", "close": 32.154887299, "volume": 48.0}, {"date": "2010-05-03", "close": 33.192141728, "volume": 32.0}, {"date": "2010-05-04", "close": 32.154887299, "volume": 14.0}, {"date": "2010-05-05", "close": 32.154887299, "volume": 19.0}, {"date": "2010-05-24", "close": 31.11763287, "volume": 29.0}, {"date": "2010-05-27", "close": 33.192141728, "volume": 188.0}, {"date": "2010-05-31", "close": 41.49017716, "volume": 48.0}, {"date": "2010-06-02", "close": 31.11763287, "volume": 29.0}, {"date": "2010-06-03", "close": 28.005869583, "volume": 24.0}, {"date": "2010-06-07", "close": 31.11763287, "volume": 10.0}, {"date": "2010-06-11", "close": 30.080378441, "volume": 32.0}, {"date": "2010-06-15", "close": 28.005869583, "volume": 72.0}, {"date": "2010-06-16", "close": 28.005869583, "volume": 0.0}, {"date": "2010-06-22", "close": 23.856851867, "volume": 77.0}, {"date": "2010-06-24", "close": 20.74508858, "volume": 34.0}, {"date": "2010-06-25", "close": 21.782343009, "volume": 48.0}, {"date": "2010-06-28", "close": 20.74508858, "volume": 48.0}, {"date": "2010-06-29", "close": 20.74508858, "volume": 29.0}, {"date": "2010-06-30", "close": 12.447053148, "volume": 103.0}, {"date": "2010-07-06", "close": 13.484307577, "volume": 24.0}, {"date": "2010-07-16", "close": 15.558816435, "volume": 3.0}, {"date": "2010-07-26", "close": 15.558816435, "volume": 46.0}, {"date": "2010-07-29", "close": 15.558816435, "volume": 19.0}, {"date": "2010-07-30", "close": 31.11763287, "volume": 211.0}, {"date": "2010-08-02", "close": 31.11763287, "volume": 53.0}, {"date": "2010-08-03", "close": 31.11763287, "volume": 10.0}, {"date": "2010-08-04", "close": 33.192141728, "volume": 29.0}, {"date": "2010-08-05", "close": 62.23526574, "volume": 230.0}, {"date": "2010-08-06", "close": 48.750958163, "volume": 299.0}, {"date": "2010-08-09", "close": 45.639194876, "volume": 172.0}, {"date": "2010-08-10", "close": 45.639194876, "volume": 1.0}, {"date": "2010-08-26", "close": 36.303905015, "volume": 13.0}, {"date": "2010-08-27", "close": 36.303905015, "volume": 5.0}, {"date": "2010-08-30", "close": 36.303905015, "volume": 116.0}, {"date": "2010-08-31", "close": 36.303905015, "volume": 38.0}, {"date": "2010-09-07", "close": 36.303905015, "volume": 92.0}, {"date": "2010-09-20", "close": 31.11763287, "volume": 14.0}, {"date": "2010-09-24", "close": 31.11763287, "volume": 120.0}, {"date": "2010-10-01", "close": 36.303905015, "volume": 10.0}, {"date": "2010-10-05", "close": 43.564686018, "volume": 63.0}, {"date": "2010-10-11", "close": 42.527431589, "volume": 43.0}, {"date": "2010-10-12", "close": 42.527431589, "volume": 10.0}, {"date": "2010-10-13", "close": 42.527431589, "volume": 10.0}, {"date": "2010-10-15", "close": 42.527431589, "volume": 24.0}, {"date": "2010-10-18", "close": 42.527431589, "volume": 36.0}, {"date": "2010-10-19", "close": 42.527431589, "volume": 37.0}, {"date": "2010-10-22", "close": 43.564686018, "volume": 43.0}, {"date": "2010-10-29", "close": 42.527431589, "volume": 39.0}, {"date": "2010-11-01", "close": 44.601940447, "volume": 210.0}, {"date": "2010-11-04", "close": 41.49017716, "volume": 612.0}, {"date": "2010-11-05", "close": 41.49017716, "volume": 160.0}, {"date": "2010-11-08", "close": 41.49017716, "volume": 71.0}, {"date": "2010-11-09", "close": 40.452922731, "volume": 144.0}, {"date": "2010-11-15", "close": 40.452922731, "volume": 71.0}, {"date": "2010-12-15", "close": 37.341159444, "volume": 20.0}, {"date": "2010-12-16", "close": 32.154887299, "volume": 18.0}, {"date": "2010-12-20", "close": 32.154887299, "volume": 34.0}, {"date": "2010-12-22", "close": 38.378413873, "volume": 54.0}, {"date": "2010-12-24", "close": 40.452922731, "volume": 52.0}, {"date": "2010-12-29", "close": 44.601940447, "volume": 34.0}, {"date": "2010-12-31", "close": 43.564686018, "volume": 74.0}, {"date": "2011-01-05", "close": 41.49017716, "volume": 13.0}, {"date": "2011-01-10", "close": 41.49017716, "volume": 5.0}, {"date": "2011-01-20", "close": 41.49017716, "volume": 34.0}, {"date": "2011-01-24", "close": 41.49017716, "volume": 13.0}, {"date": "2011-01-25", "close": 41.49017716, "volume": 4.0}, {"date": "2011-01-28", "close": 41.49017716, "volume": 40.0}, {"date": "2011-01-31", "close": 47.713703734, "volume": 72.0}, {"date": "2011-02-01", "close": 51.86272145, "volume": 578.0}, {"date": "2011-02-02", "close": 51.86272145, "volume": 428.0}, {"date": "2011-02-03", "close": 46.676449305, "volume": 41.0}, {"date": "2011-02-07", "close": 49.788212592, "volume": 29.0}, {"date": "2011-02-08", "close": 46.676449305, "volume": 19.0}, {"date": "2011-02-10", "close": 45.639194876, "volume": 32.0}, {"date": "2011-02-11", "close": 46.676449305, "volume": 23.0}, {"date": "2011-02-14", "close": 46.676449305, "volume": 1.0}, {"date": "2011-02-15", "close": 47.713703734, "volume": 27.0}, {"date": "2011-02-16", "close": 49.788212592, "volume": 10.0}, {"date": "2011-02-21", "close": 46.676449305, "volume": 92.0}, {"date": "2011-02-22", "close": 46.676449305, "volume": 7.0}, {"date": "2011-02-23", "close": 46.676449305, "volume": 15.0}, {"date": "2011-03-01", "close": 41.49017716, "volume": 104.0}, {"date": "2011-03-04", "close": 41.49017716, "volume": 207.0}, {"date": "2011-03-10", "close": 28.005869583, "volume": 23.0}, {"date": "2011-03-21", "close": 23.856851867, "volume": 8.0}, {"date": "2011-03-22", "close": 26.968615154, "volume": 10.0}, {"date": "2011-03-24", "close": 30.080378441, "volume": 39.0}, {"date": "2011-03-25", "close": 31.11763287, "volume": 116.0}, {"date": "2011-03-28", "close": 34.229396157, "volume": 14.0}, {"date": "2011-03-29", "close": 37.341159444, "volume": 39.0}, {"date": "2011-03-30", "close": 41.49017716, "volume": 18.0}, {"date": "2011-04-06", "close": 45.2603656, "volume": 35.0}, {"date": "2011-04-14", "close": 32.81376506, "volume": 22.0}, {"date": "2011-04-18", "close": 31.68225592, "volume": 22.0}, {"date": "2011-04-20", "close": 31.68225592, "volume": 4.0}, {"date": "2011-05-04", "close": 31.68225592, "volume": 22.0}, {"date": "2011-05-09", "close": 31.68225592, "volume": 73.0}, {"date": "2011-05-13", "close": 28.2877285, "volume": 22.0}, {"date": "2011-05-24", "close": 28.2877285, "volume": 18.0}, {"date": "2011-05-25", "close": 28.2877285, "volume": 18.0}, {"date": "2011-05-31", "close": 28.2877285, "volume": 52.0}, {"date": "2011-06-02", "close": 28.2877285, "volume": 31.0}, {"date": "2011-06-03", "close": 28.2877285, "volume": 133.0}, {"date": "2011-06-06", "close": 30.55074678, "volume": 9.0}, {"date": "2011-06-08", "close": 30.55074678, "volume": 18.0}, {"date": "2011-06-09", "close": 28.2877285, "volume": 88.0}, {"date": "2011-06-15", "close": 28.2877285, "volume": 5.0}, {"date": "2011-06-17", "close": 22.6301828, "volume": 229.0}, {"date": "2011-06-20", "close": 22.6301828, "volume": 54.0}, {"date": "2011-06-22", "close": 19.23565538, "volume": 133.0}, {"date": "2011-06-24", "close": 19.23565538, "volume": 62.0}, {"date": "2011-06-27", "close": 18.10414624, "volume": 9.0}, {"date": "2011-06-28", "close": 19.23565538, "volume": 23.0}, {"date": "2011-06-30", "close": 19.23565538, "volume": 6.0}, {"date": "2011-07-06", "close": 18.10414624, "volume": 27.0}, {"date": "2011-07-07", "close": 22.6301828, "volume": 9.0}, {"date": "2011-07-08", "close": 23.76169194, "volume": 22.0}, {"date": "2011-07-12", "close": 24.89320108, "volume": 13.0}, {"date": "2011-07-15", "close": 28.2877285, "volume": 9.0}, {"date": "2011-07-25", "close": 28.2877285, "volume": 9.0}, {"date": "2011-07-28", "close": 28.2877285, "volume": 4.0}, {"date": "2011-08-05", "close": 26.02471022, "volume": 22.0}, {"date": "2011-08-08", "close": 27.15621936, "volume": 10.0}, {"date": "2011-08-09", "close": 27.15621936, "volume": 53.0}, {"date": "2011-08-11", "close": 26.02471022, "volume": 22.0}, {"date": "2011-08-26", "close": 28.2877285, "volume": 12.0}, {"date": "2011-08-31", "close": 28.2877285, "volume": 5.0}, {"date": "2011-09-02", "close": 32.81376506, "volume": 77.0}, {"date": "2011-09-07", "close": 28.2877285, "volume": 11.0}, {"date": "2011-09-08", "close": 28.2877285, "volume": 77.0}, {"date": "2011-09-09", "close": 27.15621936, "volume": 13.0}, {"date": "2011-10-03", "close": 26.02471022, "volume": 66.0}, {"date": "2011-10-10", "close": 27.15621936, "volume": 8.0}, {"date": "2011-10-14", "close": 31.68225592, "volume": 65.0}, {"date": "2011-10-26", "close": 28.2877285, "volume": 22.0}, {"date": "2011-11-07", "close": 24.89320108, "volume": 18.0}, {"date": "2011-11-08", "close": 22.6301828, "volume": 53.0}, {"date": "2011-11-14", "close": 20.36716452, "volume": 9.0}, {"date": "2011-11-28", "close": 22.6301828, "volume": 36.0}, {"date": "2011-12-01", "close": 29.41923764, "volume": 50.0}, {"date": "2011-12-06", "close": 27.15621936, "volume": 22.0}, {"date": "2011-12-09", "close": 28.2877285, "volume": 18.0}, {"date": "2011-12-14", "close": 27.15621936, "volume": 7.0}, {"date": "2011-12-15", "close": 27.15621936, "volume": 4.0}, {"date": "2011-12-19", "close": 19.23565538, "volume": 103.0}, {"date": "2011-12-21", "close": 18.10414624, "volume": 106.0}, {"date": "2012-01-16", "close": 16.9726371, "volume": 21.0}, {"date": "2012-01-19", "close": 18.10414624, "volume": 9.0}, {"date": "2012-01-20", "close": 22.6301828, "volume": 27.0}, {"date": "2012-01-25", "close": 22.6301828, "volume": 360.0}, {"date": "2012-01-30", "close": 22.6301828, "volume": 44.0}, {"date": "2012-02-03", "close": 22.6301828, "volume": 1.0}, {"date": "2012-02-14", "close": 19.23565538, "volume": 13.0}, {"date": "2012-02-17", "close": 19.23565538, "volume": 13.0}, {"date": "2012-02-20", "close": 21.49867366, "volume": 18.0}, {"date": "2012-02-22", "close": 21.49867366, "volume": 22.0}, {"date": "2012-03-02", "close": 21.49867366, "volume": 22.0}, {"date": "2012-03-19", "close": 20.36716452, "volume": 97.0}, {"date": "2012-03-20", "close": 16.9726371, "volume": 35.0}, {"date": "2012-03-21", "close": 19.23565538, "volume": 22.0}, {"date": "2012-03-27", "close": 19.23565538, "volume": 44.0}, {"date": "2012-03-30", "close": 19.23565538, "volume": 27.0}, {"date": "2012-04-02", "close": 19.23565538, "volume": 13.0}, {"date": "2012-04-05", "close": 19.23565538, "volume": 9.0}, {"date": "2012-04-12", "close": 19.23565538, "volume": 49.0}, {"date": "2012-04-13", "close": 19.23565538, "volume": 6.0}, {"date": "2012-04-17", "close": 19.23565538, "volume": 44.0}, {"date": "2012-04-18", "close": 19.23565538, "volume": 31.0}, {"date": "2012-04-20", "close": 22.6301828, "volume": 32.0}, {"date": "2012-04-24", "close": 22.6301828, "volume": 7.0}, {"date": "2012-04-27", "close": 22.6301828, "volume": 0.0}, {"date": "2012-05-16", "close": 19.23565538, "volume": 17.0}, {"date": "2012-05-17", "close": 16.9726371, "volume": 1.0}, {"date": "2012-05-21", "close": 16.9726371, "volume": 11.0}, {"date": "2012-05-22", "close": 16.9726371, "volume": 11.0}, {"date": "2012-05-23", "close": 14.70961882, "volume": 290.0}, {"date": "2012-06-04", "close": 15.84112796, "volume": 62.0}, {"date": "2012-06-13", "close": 14.70961882, "volume": 208.0}, {"date": "2012-06-19", "close": 11.3150914, "volume": 18.0}, {"date": "2012-06-25", "close": 10.18358226, "volume": 239.0}, {"date": "2012-06-28", "close": 9.05207312, "volume": 40.0}, {"date": "2012-06-29", "close": 9.05207312, "volume": 122.0}, {"date": "2012-07-02", "close": 7.92056398, "volume": 27.0}, {"date": "2012-07-18", "close": 7.92056398, "volume": 22.0}, {"date": "2012-08-06", "close": 7.92056398, "volume": 9.0}, {"date": "2012-08-15", "close": 7.92056398, "volume": 9.0}, {"date": "2012-08-24", "close": 9.05207312, "volume": 2.0}, {"date": "2012-09-03", "close": 9.05207312, "volume": 22.0}, {"date": "2012-09-07", "close": 9.05207312, "volume": 9.0}, {"date": "2012-10-17", "close": 9.05207312, "volume": 3.0}, {"date": "2012-10-23", "close": 9.05207312, "volume": 11.0}, {"date": "2012-11-02", "close": 9.05207312, "volume": 11.0}, {"date": "2012-11-30", "close": 7.92056398, "volume": 9.0}, {"date": "2013-02-14", "close": 14.70961882, "volume": 106.0}, {"date": "2013-02-19", "close": 16.9726371, "volume": 789.0}, {"date": "2013-02-25", "close": 21.49867366, "volume": 108.0}, {"date": "2013-02-27", "close": 19.23565538, "volume": 245.0}, {"date": "2013-03-05", "close": 21.49867366, "volume": 88.0}, {"date": "2013-03-07", "close": 18.10414624, "volume": 9.0}, {"date": "2013-03-18", "close": 20.36716452, "volume": 88.0}, {"date": "2013-03-22", "close": 18.10414624, "volume": 4.0}, {"date": "2013-03-25", "close": 19.23565538, "volume": 9.0}, {"date": "2013-03-26", "close": 20.36716452, "volume": 168.0}, {"date": "2013-03-28", "close": 18.10414624, "volume": 186.0}, {"date": "2013-04-09", "close": 22.6301828, "volume": 9.0}, {"date": "2013-04-11", "close": 23.76169194, "volume": 51.0}, {"date": "2013-05-03", "close": 20.36716452, "volume": 53.0}, {"date": "2013-05-07", "close": 20.36716452, "volume": 60.0}, {"date": "2013-05-10", "close": 20.36716452, "volume": 18.0}, {"date": "2013-05-13", "close": 21.49867366, "volume": 51.0}, {"date": "2013-05-21", "close": 20.36716452, "volume": 4.0}, {"date": "2013-05-24", "close": 19.23565538, "volume": 244.0}, {"date": "2013-05-27", "close": 14.70961882, "volume": 22.0}, {"date": "2013-05-30", "close": 21.49867366, "volume": 40.0}, {"date": "2013-06-17", "close": 17.467781526, "volume": 7.0}, {"date": "2013-06-24", "close": 17.467781526, "volume": 15.0}, {"date": "2013-06-25", "close": 17.467781526, "volume": 11.0}, {"date": "2013-06-26", "close": 17.467781526, "volume": 7.0}, {"date": "2013-07-24", "close": 17.467781526, "volume": 33.0}, {"date": "2013-08-12", "close": 17.467781526, "volume": 30.0}, {"date": "2013-08-14", "close": 17.467781526, "volume": 48.0}, {"date": "2013-08-19", "close": 9.405728514, "volume": 7.0}, {"date": "2013-08-20", "close": 17.467781526, "volume": 149.0}, {"date": "2013-08-22", "close": 17.467781526, "volume": 7.0}, {"date": "2013-08-26", "close": 17.467781526, "volume": 24.0}, {"date": "2013-08-29", "close": 17.467781526, "volume": 372.0}, {"date": "2013-09-13", "close": 13.43675502, "volume": 157.0}, {"date": "2013-09-16", "close": 17.467781526, "volume": 485.0}, {"date": "2013-10-01", "close": 17.467781526, "volume": 149.0}, {"date": "2013-10-03", "close": 18.811457028, "volume": 82.0}, {"date": "2013-10-14", "close": 17.467781526, "volume": 4.0}, {"date": "2013-10-21", "close": 18.811457028, "volume": 19.0}, {"date": "2013-10-22", "close": 20.15513253, "volume": 223.0}, {"date": "2013-10-23", "close": 20.15513253, "volume": 521.0}, {"date": "2013-10-25", "close": 21.498808032, "volume": 595.0}, {"date": "2013-10-28", "close": 25.529834538, "volume": 30.0}, {"date": "2013-10-29", "close": 25.529834538, "volume": 74.0}, {"date": "2013-11-12", "close": 24.186159036, "volume": 521.0}, {"date": "2013-11-14", "close": 24.186159036, "volume": 447.0}, {"date": "2013-11-19", "close": 22.842483534, "volume": 223.0}, {"date": "2013-11-20", "close": 22.842483534, "volume": 893.0}, {"date": "2013-11-25", "close": 24.186159036, "volume": 149.0}, {"date": "2013-12-03", "close": 22.842483534, "volume": 372.0}, {"date": "2013-12-12", "close": 13.43675502, "volume": 372.0}, {"date": "2013-12-17", "close": 18.811457028, "volume": 372.0}, {"date": "2013-12-24", "close": 18.811457028, "volume": 149.0}, {"date": "2014-01-16", "close": 14.780430522, "volume": 391.0}, {"date": "2014-01-17", "close": 14.780430522, "volume": 186.0}, {"date": "2014-02-04", "close": 8.062053012, "volume": 78.0}, {"date": "2014-02-05", "close": 13.43675502, "volume": 1563.0}, {"date": "2014-02-06", "close": 13.43675502, "volume": 37.0}, {"date": "2014-02-11", "close": 13.43675502, "volume": null}, {"date": "2014-02-14", "close": 8.062053012, "volume": 30.0}, {"date": "2014-02-17", "close": 12.093079518, "volume": 744.0}, {"date": "2014-02-18", "close": 13.43675502, "volume": 744.0}, {"date": "2014-02-27", "close": 12.093079518, "volume": 15168.0}, {"date": "2014-03-04", "close": 8.062053012, "volume": 130.0}, {"date": "2014-03-05", "close": 9.405728514, "volume": 130.0}, {"date": "2014-03-06", "close": 9.405728514, "volume": 342.0}, {"date": "2014-03-10", "close": 9.405728514, "volume": 347.0}, {"date": "2014-03-12", "close": 8.062053012, "volume": 193.0}, {"date": "2014-03-14", "close": 8.062053012, "volume": 127.0}, {"date": "2014-03-17", "close": 9.405728514, "volume": 298.0}, {"date": "2014-03-18", "close": 12.093079518, "volume": 186.0}, {"date": "2014-03-19", "close": 13.43675502, "volume": 186.0}, {"date": "2014-04-04", "close": 12.093079518, "volume": 3.0}, {"date": "2014-04-15", "close": 12.093079518, "volume": 744.0}, {"date": "2014-04-17", "close": 12.093079518, "volume": 1469.0}, {"date": "2014-04-29", "close": 8.062053012, "volume": 300.0}, {"date": "2014-05-01", "close": 10.749404016, "volume": 223.0}, {"date": "2014-05-08", "close": 10.749404016, "volume": 39.0}, {"date": "2014-05-13", "close": 13.43675502, "volume": 447.0}, {"date": "2014-06-03", "close": 12.093079518, "volume": 42.0}, {"date": "2014-06-12", "close": 12.093079518, "volume": 194.0}, {"date": "2014-06-16", "close": 8.062053012, "volume": 6.0}, {"date": "2014-06-17", "close": 8.062053012, "volume": 7.0}, {"date": "2014-06-19", "close": 10.749404016, "volume": 34.0}, {"date": "2014-06-20", "close": 10.749404016, "volume": 4920.0}, {"date": "2014-06-23", "close": 10.749404016, "volume": 350.0}, {"date": "2014-06-25", "close": 13.43675502, "volume": 796.0}, {"date": "2014-06-26", "close": 10.749404016, "volume": 149.0}, {"date": "2014-07-02", "close": 10.749404016, "volume": 372.0}, {"date": "2014-07-17", "close": 9.405728514, "volume": 30.0}, {"date": "2014-07-18", "close": 9.405728514, "volume": 19.0}, {"date": "2014-07-29", "close": 8.062053012, "volume": 7.0}, {"date": "2014-08-01", "close": 10.749404016, "volume": 1414.0}, {"date": "2014-08-04", "close": 10.749404016, "volume": 121.0}, {"date": "2014-08-11", "close": 9.405728514, "volume": 447.0}, {"date": "2014-08-19", "close": 9.405728514, "volume": 64.0}, {"date": "2014-08-22", "close": 8.062053012, "volume": 112.0}, {"date": "2014-08-28", "close": 9.405728514, "volume": 14310.0}, {"date": "2014-08-29", "close": 8.062053012, "volume": 1248.0}, {"date": "2014-09-01", "close": 9.405728514, "volume": 1939.0}, {"date": "2014-09-02", "close": 6.71837751, "volume": 104.0}, {"date": "2014-09-03", "close": 6.71837751, "volume": 700.0}, {"date": "2014-09-04", "close": 6.71837751, "volume": 859.0}, {"date": "2014-09-05", "close": 6.71837751, "volume": 763.0}, {"date": "2014-09-08", "close": 6.71837751, "volume": 893.0}, {"date": "2014-09-09", "close": 6.71837751, "volume": 521.0}, {"date": "2014-09-11", "close": 6.71837751, "volume": 218.0}, {"date": "2014-09-12", "close": 8.062053012, "volume": 837.0}, {"date": "2014-09-15", "close": 8.062053012, "volume": 385.0}, {"date": "2014-09-16", "close": 9.405728514, "volume": 223.0}, {"date": "2014-09-17", "close": 9.405728514, "volume": 957.0}, {"date": "2014-09-18", "close": 9.405728514, "volume": 149.0}, {"date": "2014-09-19", "close": 9.405728514, "volume": 149.0}, {"date": "2014-09-30", "close": 8.062053012, "volume": 130.0}, {"date": "2014-10-01", "close": 6.71837751, "volume": 236.0}, {"date": "2014-10-02", "close": 6.71837751, "volume": 733.0}, {"date": "2014-10-03", "close": 6.71837751, "volume": 744.0}, {"date": "2014-10-10", "close": 8.062053012, "volume": 598.0}, {"date": "2014-10-13", "close": 12.093079518, "volume": 1121.0}, {"date": "2014-10-16", "close": 9.405728514, "volume": 97.0}, {"date": "2014-10-20", "close": 6.71837751, "volume": 886.0}, {"date": "2014-10-21", "close": 8.062053012, "volume": 223.0}, {"date": "2014-10-24", "close": 8.062053012, "volume": 212.0}, {"date": "2014-10-28", "close": 6.71837751, "volume": 80.0}, {"date": "2014-10-29", "close": 9.405728514, "volume": 335.0}, {"date": "2014-11-03", "close": 8.062053012, "volume": 74.0}, {"date": "2014-11-05", "close": 9.405728514, "volume": 74.0}, {"date": "2014-11-10", "close": 9.405728514, "volume": 684.0}, {"date": "2014-11-11", "close": 9.405728514, "volume": 105.0}, {"date": "2014-11-14", "close": 9.405728514, "volume": 372.0}, {"date": "2014-11-17", "close": 8.062053012, "volume": 3855.0}, {"date": "2014-11-18", "close": 8.062053012, "volume": 898.0}, {"date": "2014-11-19", "close": 8.062053012, "volume": 63.0}, {"date": "2014-11-20", "close": 5.64332424, "volume": 101.0}, {"date": "2014-11-21", "close": 5.64332424, "volume": 101.0}, {"date": "2014-11-24", "close": 7.0541553, "volume": 484.0}, {"date": "2014-11-28", "close": 5.64332424, "volume": 358.0}, {"date": "2014-12-01", "close": 4.23249318, "volume": 769.0}, {"date": "2014-12-05", "close": 5.64332424, "volume": 2268.0}, {"date": "2014-12-08", "close": 5.64332424, "volume": 797.0}, {"date": "2014-12-09", "close": 7.0541553, "volume": 762.0}, {"date": "2014-12-16", "close": 7.0541553, "volume": 459.0}, {"date": "2014-12-17", "close": 7.0541553, "volume": 213.0}, {"date": "2014-12-18", "close": 5.64332424, "volume": 206.0}, {"date": "2014-12-23", "close": 5.64332424, "volume": 89.0}, {"date": "2014-12-24", "close": 5.64332424, "volume": 170.0}, {"date": "2014-12-29", "close": 5.64332424, "volume": 354.0}, {"date": "2015-01-02", "close": 5.64332424, "volume": 369.0}, {"date": "2015-01-05", "close": 7.0541553, "volume": 532.0}, {"date": "2015-01-07", "close": 7.0541553, "volume": 213.0}, {"date": "2015-01-12", "close": 7.0541553, "volume": 673.0}, {"date": "2015-01-13", "close": 5.64332424, "volume": 673.0}, {"date": "2015-01-19", "close": 5.64332424, "volume": 89.0}, {"date": "2015-01-23", "close": 5.64332424, "volume": 656.0}, {"date": "2015-02-02", "close": 5.64332424, "volume": 7.0}, {"date": "2015-02-04", "close": 7.0541553, "volume": 206.0}, {"date": "2015-02-05", "close": 4.23249318, "volume": 177.0}, {"date": "2015-02-06", "close": 5.64332424, "volume": 709.0}, {"date": "2015-02-10", "close": 5.64332424, "volume": 99.0}, {"date": "2015-02-19", "close": 5.64332424, "volume": 440.0}, {"date": "2015-02-24", "close": 7.0541553, "volume": 213.0}, {"date": "2015-03-02", "close": 7.0541553, "volume": 706.0}, {"date": "2015-03-09", "close": 7.0541553, "volume": 142.0}, {"date": "2015-03-10", "close": 7.0541553, "volume": 177.0}, {"date": "2015-03-26", "close": 7.0541553, "volume": 71.0}, {"date": "2015-03-27", "close": 5.64332424, "volume": 71.0}, {"date": "2015-04-01", "close": 5.64332424, "volume": 19.0}, {"date": "2015-04-02", "close": 7.0541553, "volume": 7.0}, {"date": "2015-04-13", "close": 5.64332424, "volume": 1595.0}, {"date": "2015-04-14", "close": 7.0541553, "volume": 45.0}, {"date": "2015-04-30", "close": 7.0541553, "volume": 203.0}, {"date": "2015-05-04", "close": 7.0541553, "volume": 567.0}, {"date": "2015-05-08", "close": 7.0541553, "volume": 71.0}, {"date": "2015-05-14", "close": 4.23249318, "volume": 7.0}, {"date": "2015-05-15", "close": 5.64332424, "volume": 163.0}, {"date": "2015-05-19", "close": 7.0541553, "volume": 71.0}, {"date": "2015-05-22", "close": 7.0541553, "volume": 165.0}, {"date": "2015-05-26", "close": 7.0541553, "volume": 26.0}, {"date": "2015-06-12", "close": 7.0541553, "volume": 1063.0}, {"date": "2015-06-26", "close": 4.23249318, "volume": 3379.0}, {"date": "2015-06-29", "close": 4.23249318, "volume": 473.0}, {"date": "2015-07-08", "close": 4.23249318, "volume": 472.0}, {"date": "2015-07-17", "close": 2.82166212, "volume": 18.0}, {"date": "2015-07-20", "close": 4.23249318, "volume": 71.0}, {"date": "2015-07-28", "close": 4.23249318, "volume": 851.0}, {"date": "2015-08-07", "close": 4.23249318, "volume": 142.0}, {"date": "2015-09-03", "close": 4.23249318, "volume": 142.0}, {"date": "2015-09-18", "close": 4.23249318, "volume": 142.0}, {"date": "2015-10-15", "close": 4.23249318, "volume": 71.0}, {"date": "2015-10-22", "close": 4.23249318, "volume": 53.0}, {"date": "2015-10-27", "close": 4.23249318, "volume": 256.0}, {"date": "2015-11-10", "close": 4.23249318, "volume": 256.0}, {"date": "2015-11-16", "close": 4.23249318, "volume": 1212.0}, {"date": "2015-11-17", "close": 4.23249318, "volume": 1113.0}, {"date": "2015-11-25", "close": 4.23249318, "volume": 145.0}, {"date": "2015-12-17", "close": 4.23249318, "volume": 3190.0}, {"date": "2015-12-18", "close": 4.23249318, "volume": 2481.0}, {"date": "2015-12-22", "close": 2.82166212, "volume": 158.0}, {"date": "2015-12-23", "close": 4.23249318, "volume": 212.0}, {"date": "2016-01-08", "close": 4.23249318, "volume": 71.0}, {"date": "2016-01-12", "close": 4.23249318, "volume": 3721.0}, {"date": "2016-01-14", "close": 4.23249318, "volume": 71.0}, {"date": "2016-01-21", "close": 4.23249318, "volume": 97.0}, {"date": "2016-01-27", "close": 4.23249318, "volume": 177.0}, {"date": "2016-04-11", "close": 4.23249318, "volume": 421.0}, {"date": "2016-04-12", "close": 4.23249318, "volume": 71.0}, {"date": "2016-04-20", "close": 1.41083106, "volume": 7.0}, {"date": "2016-04-21", "close": 2.82166212, "volume": 4103.0}, {"date": "2016-04-22", "close": 4.23249318, "volume": 709.0}, {"date": "2016-05-09", "close": 4.23249318, "volume": 461.0}, {"date": "2016-05-19", "close": 4.23249318, "volume": 213.0}, {"date": "2016-05-23", "close": 2.82166212, "volume": 513.0}, {"date": "2016-06-06", "close": 2.82166212, "volume": 349.0}, {"date": "2016-06-09", "close": 2.82166212, "volume": 645.0}, {"date": "2016-06-10", "close": 2.82166212, "volume": 18.0}, {"date": "2016-06-20", "close": 2.82166212, "volume": 4.0}, {"date": "2016-06-24", "close": 2.82166212, "volume": 534.0}, {"date": "2016-06-27", "close": 2.82166212, "volume": 4962.0}, {"date": "2016-06-30", "close": 2.82166212, "volume": 177.0}, {"date": "2016-07-05", "close": 2.82166212, "volume": 152.0}, {"date": "2016-07-12", "close": 2.82166212, "volume": 32463.0}, {"date": "2016-07-13", "close": 2.82166212, "volume": 284.0}, {"date": "2016-07-18", "close": 2.82166212, "volume": 2573.0}, {"date": "2016-07-20", "close": 1.41083106, "volume": 47367.0}, {"date": "2016-07-21", "close": 1.41083106, "volume": 2516.0}, {"date": "2016-07-27", "close": 1.41083106, "volume": 496.0}, {"date": "2016-07-28", "close": 1.41083106, "volume": 695.0}, {"date": "2016-08-17", "close": 1.41083106, "volume": 354.0}, {"date": "2016-09-01", "close": 0.620765662, "volume": 9108.0}, {"date": "2016-09-02", "close": 0.677198904, "volume": 10583.0}, {"date": "2016-09-05", "close": 0.84649863, "volume": 20768.0}, {"date": "2016-09-07", "close": 0.84649863, "volume": 31542.0}, {"date": "2016-09-08", "close": 0.790065388, "volume": 28475.0}, {"date": "2016-09-09", "close": 0.677198904, "volume": 21132.0}, {"date": "2016-09-12", "close": 0.733632146, "volume": 54156.0}, {"date": "2016-09-14", "close": 0.733632146, "volume": 1795.0}, {"date": "2016-09-15", "close": 0.733632146, "volume": 46035.0}, {"date": "2016-09-20", "close": 0.677198904, "volume": 199609.0}, {"date": "2016-09-21", "close": 0.677198904, "volume": 9591.0}, {"date": "2016-09-22", "close": 0.677198904, "volume": 88456.0}, {"date": "2016-09-23", "close": 0.677198904, "volume": 21909.0}, {"date": "2016-09-26", "close": 0.677198904, "volume": 6396.0}, {"date": "2016-09-27", "close": 0.620765662, "volume": 16558.0}, {"date": "2016-09-29", "close": 0.677198904, "volume": 7088.0}, {"date": "2016-09-30", "close": 0.677198904, "volume": 886.0}, {"date": "2016-10-03", "close": 0.620765662, "volume": 52333.0}, {"date": "2016-10-04", "close": 0.620765662, "volume": 138128.0}, {"date": "2016-10-05", "close": 0.56433242, "volume": 62020.0}, {"date": "2016-10-06", "close": 0.620765662, "volume": 237449.0}, {"date": "2016-10-07", "close": 0.620765662, "volume": 1053638.0}, {"date": "2016-10-10", "close": 0.677198904, "volume": 169693.0}, {"date": "2016-10-11", "close": 0.620765662, "volume": 85664.0}, {"date": "2016-10-12", "close": 0.620765662, "volume": 460172.0}, {"date": "2016-10-13", "close": 0.507899178, "volume": 416232.0}, {"date": "2016-10-14", "close": 0.507899178, "volume": 148099.0}, {"date": "2016-10-17", "close": 0.56433242, "volume": 71943.0}, {"date": "2016-10-18", "close": 0.507899178, "volume": 52848.0}, {"date": "2016-10-19", "close": 0.507899178, "volume": 66805.0}, {"date": "2016-10-20", "close": 0.507899178, "volume": 23922.0}, {"date": "2016-10-21", "close": 0.507899178, "volume": 12995.0}, {"date": "2016-10-24", "close": 0.507899178, "volume": 155920.0}, {"date": "2016-10-25", "close": 0.507899178, "volume": 10992.0}, {"date": "2016-10-26", "close": 0.451465936, "volume": 162080.0}, {"date": "2016-10-27", "close": 0.451465936, "volume": 73328.0}, {"date": "2016-10-28", "close": 0.451465936, "volume": 29816.0}, {"date": "2016-10-31", "close": 0.451465936, "volume": 32339.0}, {"date": "2016-11-01", "close": 0.451465936, "volume": 36821.0}, {"date": "2016-11-02", "close": 0.451465936, "volume": 10986.0}, {"date": "2016-11-03", "close": 0.451465936, "volume": 174964.0}, {"date": "2016-11-04", "close": 0.451465936, "volume": 64196.0}, {"date": "2016-11-09", "close": 0.451465936, "volume": 130325.0}, {"date": "2016-11-10", "close": 0.451465936, "volume": 27109.0}, {"date": "2016-11-11", "close": 0.507899178, "volume": 1251580.0}, {"date": "2016-11-14", "close": 0.451465936, "volume": 53266.0}, {"date": "2016-11-15", "close": 0.451465936, "volume": 294100.0}, {"date": "2016-11-16", "close": 0.451465936, "volume": 93916.0}, {"date": "2016-11-17", "close": 0.451465936, "volume": 1415.0}, {"date": "2016-11-18", "close": 0.451465936, "volume": 1108.0}, {"date": "2016-11-21", "close": 0.451465936, "volume": 15505.0}, {"date": "2016-11-22", "close": 0.395032694, "volume": 21264.0}, {"date": "2016-11-23", "close": 0.395032694, "volume": 1415.0}, {"date": "2016-11-25", "close": 0.56433242, "volume": 1480395.0}, {"date": "2016-11-28", "close": 0.507899178, "volume": 205704.0}, {"date": "2016-11-29", "close": 0.790065388, "volume": 1336578.0}, {"date": "2016-11-30", "close": 0.84649863, "volume": 3347973.0}, {"date": "2016-12-01", "close": 0.677198904, "volume": 951721.0}, {"date": "2016-12-02", "close": 0.677198904, "volume": 434121.0}, {"date": "2016-12-05", "close": 0.677198904, "volume": 465815.0}, {"date": "2016-12-06", "close": 0.620765662, "volume": 177486.0}, {"date": "2016-12-07", "close": 0.620765662, "volume": 270761.0}, {"date": "2016-12-08", "close": 0.677198904, "volume": 79556.0}, {"date": "2016-12-09", "close": 0.677198904, "volume": 206189.0}, {"date": "2016-12-12", "close": 0.677198904, "volume": 253491.0}, {"date": "2016-12-13", "close": 0.677198904, "volume": 11429.0}, {"date": "2016-12-14", "close": 0.620765662, "volume": 41198.0}, {"date": "2016-12-15", "close": 0.56433242, "volume": 162377.0}, {"date": "2016-12-16", "close": 0.620765662, "volume": 59833.0}, {"date": "2016-12-19", "close": 0.620765662, "volume": 102900.0}, {"date": "2016-12-20", "close": 0.620765662, "volume": 25262.0}, {"date": "2016-12-21", "close": 0.620765662, "volume": 128786.0}, {"date": "2016-12-22", "close": 0.56433242, "volume": 12807.0}, {"date": "2016-12-23", "close": 0.620765662, "volume": 16773.0}, {"date": "2016-12-28", "close": 0.620765662, "volume": 98135.0}, {"date": "2016-12-29", "close": 0.620765662, "volume": 11526.0}, {"date": "2016-12-30", "close": 0.620765662, "volume": 41385.0}, {"date": "2017-01-03", "close": 0.620765662, "volume": 130303.0}, {"date": "2017-01-04", "close": 0.620765662, "volume": 60760.0}, {"date": "2017-01-05", "close": 0.620765662, "volume": 73947.0}, {"date": "2017-01-06", "close": 0.56433242, "volume": 35816.0}, {"date": "2017-01-09", "close": 0.620765662, "volume": 55464.0}, {"date": "2017-01-10", "close": 0.620765662, "volume": 86583.0}, {"date": "2017-01-11", "close": 0.620765662, "volume": 11181.0}, {"date": "2017-01-12", "close": 0.620765662, "volume": 32839.0}, {"date": "2017-01-13", "close": 0.620765662, "volume": 38366.0}, {"date": "2017-01-16", "close": 0.56433242, "volume": 487940.0}, {"date": "2017-01-17", "close": 0.56433242, "volume": 26194.0}, {"date": "2017-01-18", "close": 0.507899178, "volume": 21315.0}, {"date": "2017-01-19", "close": 0.56433242, "volume": 19940.0}, {"date": "2017-01-20", "close": 0.507899178, "volume": 10252.0}, {"date": "2017-01-23", "close": 0.507899178, "volume": 4300.0}, {"date": "2017-01-24", "close": 0.507899178, "volume": 4706.0}, {"date": "2017-01-25", "close": 0.507899178, "volume": 6651.0}, {"date": "2017-01-27", "close": 0.451465936, "volume": 291064.0}, {"date": "2017-01-30", "close": 0.56433242, "volume": 178689.0}, {"date": "2017-01-31", "close": 0.507899178, "volume": 9569.0}, {"date": "2017-02-01", "close": 0.507899178, "volume": 886.0}, {"date": "2017-02-02", "close": 0.507899178, "volume": 147828.0}, {"date": "2017-02-03", "close": 0.507899178, "volume": 118134.0}, {"date": "2017-02-06", "close": 0.507899178, "volume": 15025.0}, {"date": "2017-02-07", "close": 0.507899178, "volume": 6671.0}, {"date": "2017-02-08", "close": 0.507899178, "volume": 41199.0}, {"date": "2017-02-09", "close": 0.620765662, "volume": 517067.0}, {"date": "2017-02-10", "close": 0.56433242, "volume": 78565.0}, {"date": "2017-02-13", "close": 0.620765662, "volume": 14463.0}, {"date": "2017-02-14", "close": 0.677198904, "volume": 278852.0}, {"date": "2017-02-15", "close": 0.620765662, "volume": 25914.0}, {"date": "2017-02-17", "close": 0.56433242, "volume": 136515.0}, {"date": "2017-02-20", "close": 0.56433242, "volume": 38098.0}, {"date": "2017-02-21", "close": 0.620765662, "volume": 167329.0}, {"date": "2017-02-22", "close": 0.56433242, "volume": 36304.0}, {"date": "2017-02-23", "close": 0.56433242, "volume": 355026.0}, {"date": "2017-02-24", "close": 0.620765662, "volume": 285455.0}, {"date": "2017-02-27", "close": 0.56433242, "volume": 205064.0}, {"date": "2017-02-28", "close": 0.56433242, "volume": 7088.0}, {"date": "2017-03-01", "close": 0.56433242, "volume": 1772.0}, {"date": "2017-03-03", "close": 0.507899178, "volume": 82813.0}, {"date": "2017-03-06", "close": 0.507899178, "volume": 62733.0}, {"date": "2017-03-07", "close": 0.507899178, "volume": 76646.0}, {"date": "2017-03-08", "close": 0.451465936, "volume": 243253.0}, {"date": "2017-03-09", "close": 0.507899178, "volume": 136756.0}, {"date": "2017-03-10", "close": 0.620765662, "volume": 1322290.0}, {"date": "2017-03-15", "close": 0.56433242, "volume": 1354736.0}, {"date": "2017-03-16", "close": 0.507899178, "volume": 164401.0}, {"date": "2017-03-17", "close": 0.507899178, "volume": 138507.0}, {"date": "2017-03-20", "close": 0.620765662, "volume": 169866.0}, {"date": "2017-03-21", "close": 0.56433242, "volume": 39725.0}, {"date": "2017-03-22", "close": 0.56433242, "volume": 58299.0}, {"date": "2017-03-23", "close": 0.507899178, "volume": 388430.0}, {"date": "2017-03-24", "close": 0.56433242, "volume": 54088.0}, {"date": "2017-03-27", "close": 0.507899178, "volume": 35482.0}, {"date": "2017-03-28", "close": 0.507899178, "volume": 13999.0}, {"date": "2017-03-29", "close": 0.507899178, "volume": 9784.0}, {"date": "2017-03-30", "close": 0.56433242, "volume": 210607.0}, {"date": "2017-03-31", "close": 0.507899178, "volume": 11617.0}, {"date": "2017-04-03", "close": 0.507899178, "volume": 41347.0}, {"date": "2017-04-04", "close": 0.56433242, "volume": 1772.0}, {"date": "2017-04-05", "close": 0.56433242, "volume": 13290.0}, {"date": "2017-04-06", "close": 0.507899178, "volume": 20106.0}, {"date": "2017-04-07", "close": 0.56433242, "volume": 1958.0}, {"date": "2017-04-10", "close": 0.56433242, "volume": 105180.0}, {"date": "2017-04-11", "close": 0.56433242, "volume": 288186.0}, {"date": "2017-04-12", "close": 0.507899178, "volume": 26757.0}, {"date": "2017-04-13", "close": 0.507899178, "volume": 45859.0}, {"date": "2017-04-18", "close": 0.620765662, "volume": 357093.0}, {"date": "2017-04-19", "close": 0.451465936, "volume": 568137.0}, {"date": "2017-04-20", "close": 0.451465936, "volume": 110809.0}, {"date": "2017-04-21", "close": 0.451465936, "volume": 3934.0}, {"date": "2017-04-24", "close": 0.451465936, "volume": 217616.0}, {"date": "2017-05-05", "close": 0.522007507, "volume": 143786.0}, {"date": "2017-05-08", "close": 0.451465952, "volume": 155709.0}, {"date": "2017-05-09", "close": 0.451465952, "volume": 56156.0}, {"date": "2017-05-10", "close": 0.395032708, "volume": 138511.0}, {"date": "2017-05-11", "close": 0.380924397, "volume": 59048.0}, {"date": "2017-05-12", "close": 0.409141019, "volume": 52321.0}, {"date": "2017-05-15", "close": 0.395032708, "volume": 44081.0}, {"date": "2017-05-16", "close": 0.395032708, "volume": 11872.0}, {"date": "2017-05-17", "close": 0.409141019, "volume": 8506.0}, {"date": "2017-05-18", "close": 0.409141019, "volume": 6379.0}, {"date": "2017-05-19", "close": 0.380924397, "volume": 65473.0}, {"date": "2017-05-22", "close": 0.324491153, "volume": 124458.0}, {"date": "2017-05-23", "close": 0.296274531, "volume": 19336.0}, {"date": "2017-05-24", "close": 0.28216622, "volume": 75163.0}, {"date": "2017-05-25", "close": 0.253949598, "volume": 52598.0}, {"date": "2017-05-26", "close": 0.197516354, "volume": 357298.0}, {"date": "2017-05-29", "close": 0.183408043, "volume": 190943.0}, {"date": "2017-05-30", "close": 0.197516354, "volume": 43862.0}, {"date": "2017-05-31", "close": 0.197516354, "volume": 21904.0}, {"date": "2017-06-01", "close": 0.183408043, "volume": 83306.0}, {"date": "2017-06-02", "close": 0.169299732, "volume": 13388.0}, {"date": "2017-06-05", "close": 0.169299732, "volume": 5050.0}, {"date": "2017-06-06", "close": 0.169299732, "volume": 12819.0}, {"date": "2017-06-07", "close": 0.169299732, "volume": 15151.0}, {"date": "2017-06-08", "close": 0.169299732, "volume": 17277.0}, {"date": "2017-06-09", "close": 0.169299732, "volume": 5414.0}, {"date": "2017-06-13", "close": 0.169299732, "volume": 11872.0}, {"date": "2017-06-14", "close": 0.183408043, "volume": 14176.0}, {"date": "2017-06-15", "close": 0.183408043, "volume": 12050.0}, {"date": "2017-06-19", "close": 0.183408043, "volume": 7088.0}, {"date": "2017-06-20", "close": 0.169299732, "volume": 2931.0}, {"date": "2017-06-21", "close": 0.169299732, "volume": 126986.0}, {"date": "2017-06-22", "close": 0.14108311, "volume": 50889.0}, {"date": "2017-06-26", "close": 0.14108311, "volume": 16123.0}, {"date": "2017-06-27", "close": 0.14108311, "volume": 1048.0}, {"date": "2017-06-28", "close": 0.155191421, "volume": 48109.0}, {"date": "2017-06-29", "close": 0.155191421, "volume": 3190.0}, {"date": "2017-06-30", "close": 0.14108311, "volume": 65938.0}, {"date": "2017-07-03", "close": 0.14108311, "volume": 3544.0}, {"date": "2017-07-04", "close": 0.14108311, "volume": 5524.0}, {"date": "2017-07-05", "close": 0.14108311, "volume": 24954.0}, {"date": "2017-07-06", "close": 0.14108311, "volume": 4962.0}, {"date": "2017-07-07", "close": 0.155191421, "volume": 3830.0}, {"date": "2017-07-10", "close": 0.14108311, "volume": 19115.0}, {"date": "2017-07-11", "close": 0.14108311, "volume": 68054.0}, {"date": "2017-07-12", "close": 0.14108311, "volume": 27486.0}, {"date": "2017-07-13", "close": 0.14108311, "volume": 18715.0}, {"date": "2017-07-18", "close": 0.169299732, "volume": 195449.0}, {"date": "2017-07-19", "close": 0.169299732, "volume": 14248.0}, {"date": "2017-07-20", "close": 0.155191421, "volume": 17649.0}, {"date": "2017-07-21", "close": 0.14108311, "volume": 4439.0}, {"date": "2017-07-24", "close": 0.14108311, "volume": 162422.0}, {"date": "2017-07-26", "close": 0.126974799, "volume": 39602.0}, {"date": "2017-07-27", "close": 0.14108311, "volume": 564289.0}, {"date": "2017-07-28", "close": 0.14108311, "volume": 276291.0}, {"date": "2017-07-31", "close": 0.14108311, "volume": 127959.0}, {"date": "2017-08-01", "close": 0.155191421, "volume": 88502.0}, {"date": "2017-08-02", "close": 0.14108311, "volume": 35253.0}, {"date": "2017-08-03", "close": 0.14108311, "volume": 57098.0}, {"date": "2017-08-04", "close": 0.14108311, "volume": 146601.0}, {"date": "2017-08-07", "close": 0.126974799, "volume": 878367.0}, {"date": "2017-08-08", "close": 0.14108311, "volume": 2278201.0}, {"date": "2017-08-09", "close": 0.126974799, "volume": 948389.0}, {"date": "2017-08-10", "close": 0.112866488, "volume": 180784.0}, {"date": "2017-08-11", "close": 0.112866488, "volume": 685670.0}, {"date": "2017-08-14", "close": 0.112866488, "volume": 463143.0}, {"date": "2017-08-15", "close": 0.112866488, "volume": 196504.0}, {"date": "2017-08-16", "close": 0.112866488, "volume": 38488.0}, {"date": "2017-08-17", "close": 0.126974799, "volume": 1078174.0}, {"date": "2017-08-18", "close": 0.126974799, "volume": 478739.0}, {"date": "2017-08-21", "close": 0.126974799, "volume": 149475.0}, {"date": "2017-08-22", "close": 0.126974799, "volume": 10563.0}, {"date": "2017-08-23", "close": 0.126974799, "volume": 272579.0}, {"date": "2017-08-24", "close": 0.126974799, "volume": 36110.0}, {"date": "2017-08-28", "close": 0.126974799, "volume": 85083.0}, {"date": "2017-08-30", "close": 0.112866488, "volume": 23149.0}, {"date": "2017-08-31", "close": 0.112866488, "volume": 484907.0}, {"date": "2017-09-01", "close": 0.126974799, "volume": 2214719.0}, {"date": "2017-09-04", "close": 0.126974799, "volume": 495187.0}, {"date": "2017-09-05", "close": 0.155191421, "volume": 1908139.0}, {"date": "2017-09-06", "close": 0.14108311, "volume": 1007153.0}, {"date": "2017-09-07", "close": 0.14108311, "volume": 527490.0}, {"date": "2017-09-08", "close": 0.126974799, "volume": 468197.0}, {"date": "2017-09-11", "close": 0.14108311, "volume": 187511.0}, {"date": "2017-09-12", "close": 0.126974799, "volume": 113722.0}, {"date": "2017-09-13", "close": 0.126974799, "volume": 1066491.0}, {"date": "2017-09-14", "close": 0.126974799, "volume": 550465.0}, {"date": "2017-09-15", "close": 0.112866488, "volume": 64997.0}, {"date": "2017-09-18", "close": 0.126974799, "volume": 139634.0}, {"date": "2017-09-19", "close": 0.126974799, "volume": 116673.0}, {"date": "2017-09-20", "close": 0.112866488, "volume": 666341.0}, {"date": "2017-09-21", "close": 0.126974799, "volume": 174286.0}, {"date": "2017-09-22", "close": 0.112866488, "volume": 368368.0}, {"date": "2017-09-25", "close": 0.112866488, "volume": 163733.0}, {"date": "2017-09-26", "close": 0.098758177, "volume": 3544.0}, {"date": "2017-09-27", "close": 0.112866488, "volume": 256657.0}, {"date": "2017-09-28", "close": 0.126974799, "volume": 246757.0}, {"date": "2017-09-29", "close": 0.112866488, "volume": 70193.0}, {"date": "2017-10-02", "close": 0.126974799, "volume": 685132.0}, {"date": "2017-10-03", "close": 0.126974799, "volume": 154891.0}, {"date": "2017-10-04", "close": 0.126974799, "volume": 870606.0}, {"date": "2017-10-05", "close": 0.112866488, "volume": 106320.0}, {"date": "2017-10-06", "close": 0.112866488, "volume": 78854.0}, {"date": "2017-10-09", "close": 0.112866488, "volume": 170453.0}, {"date": "2017-10-10", "close": 0.112866488, "volume": 19285.0}, {"date": "2017-10-11", "close": 0.112866488, "volume": 12459.0}, {"date": "2017-10-12", "close": 0.112866488, "volume": 148405.0}, {"date": "2017-10-13", "close": 0.112866488, "volume": 289289.0}, {"date": "2017-10-16", "close": 0.126974799, "volume": 9923.0}, {"date": "2017-10-17", "close": 0.112866488, "volume": 347816.0}, {"date": "2017-10-18", "close": 0.112866488, "volume": 201347.0}, {"date": "2017-10-19", "close": 0.112866488, "volume": 55198.0}, {"date": "2017-10-24", "close": 0.225732976, "volume": 12787033.0}, {"date": "2017-10-25", "close": 0.197516354, "volume": 3937252.0}, {"date": "2017-10-26", "close": 0.197516354, "volume": 1479186.0}, {"date": "2017-10-27", "close": 0.197516354, "volume": 1552580.0}, {"date": "2017-10-30", "close": 0.197516354, "volume": 1113916.0}, {"date": "2017-10-31", "close": 0.225732976, "volume": 4220428.0}, {"date": "2017-11-01", "close": 0.28216622, "volume": 8828675.0}, {"date": "2017-11-02", "close": 0.239841287, "volume": 3673097.0}, {"date": "2017-11-03", "close": 0.28216622, "volume": 3349944.0}, {"date": "2017-11-06", "close": 0.352707775, "volume": 8748954.0}, {"date": "2017-11-07", "close": 0.366816086, "volume": 4625949.0}, {"date": "2017-11-08", "close": 0.366816086, "volume": 1648089.0}, {"date": "2017-11-09", "close": 0.437357641, "volume": 5171499.0}, {"date": "2017-11-10", "close": 0.507899196, "volume": 4527199.0}, {"date": "2017-11-13", "close": 0.409141019, "volume": 3477682.0}, {"date": "2017-11-14", "close": 0.380924397, "volume": 2460506.0}, {"date": "2017-11-15", "close": 0.324491153, "volume": 4520827.0}, {"date": "2017-11-16", "close": 0.380924397, "volume": 3026166.0}, {"date": "2017-11-17", "close": 0.352707775, "volume": 1225957.0}, {"date": "2017-11-20", "close": 0.296274531, "volume": 3677061.0}, {"date": "2017-11-22", "close": 0.253949598, "volume": 12784962.0}, {"date": "2017-11-23", "close": 0.225732976, "volume": 4852963.0}, {"date": "2017-11-24", "close": 0.225732976, "volume": 4698561.0}, {"date": "2017-11-27", "close": 0.169299732, "volume": 4162237.0}, {"date": "2017-11-28", "close": 0.225732976, "volume": 4357198.0}, {"date": "2017-11-29", "close": 0.225732976, "volume": 4927796.0}, {"date": "2017-11-30", "close": 0.211624665, "volume": 2418228.0}, {"date": "2017-12-01", "close": 0.211624665, "volume": 1270246.0}, {"date": "2017-12-04", "close": 0.183408043, "volume": 959703.0}, {"date": "2017-12-05", "close": 0.197516354, "volume": 908594.0}, {"date": "2017-12-06", "close": 0.197516354, "volume": 1623112.0}, {"date": "2017-12-07", "close": 0.197516354, "volume": 697299.0}, {"date": "2017-12-08", "close": 0.197516354, "volume": 503679.0}, {"date": "2017-12-11", "close": 0.183408043, "volume": 904445.0}, {"date": "2017-12-12", "close": 0.183408043, "volume": 1003164.0}, {"date": "2017-12-13", "close": 0.169299732, "volume": 844884.0}, {"date": "2017-12-14", "close": 0.155191421, "volume": 386442.0}, {"date": "2017-12-15", "close": 0.183408043, "volume": 338945.0}, {"date": "2017-12-18", "close": 0.169299732, "volume": 226273.0}, {"date": "2017-12-19", "close": 0.155191421, "volume": 445553.0}, {"date": "2017-12-20", "close": 0.14108311, "volume": 238960.0}, {"date": "2017-12-21", "close": 0.14108311, "volume": 145049.0}, {"date": "2017-12-22", "close": 0.126974799, "volume": 1627078.0}, {"date": "2017-12-27", "close": 0.169299732, "volume": 1329641.0}, {"date": "2017-12-28", "close": 0.155191421, "volume": 59633.0}, {"date": "2017-12-29", "close": 0.197516354, "volume": 1685567.0}, {"date": "2018-01-02", "close": 0.183408043, "volume": 934885.0}, {"date": "2018-01-03", "close": 0.183408043, "volume": 248391.0}, {"date": "2018-01-04", "close": 0.169299732, "volume": 346979.0}, {"date": "2018-01-05", "close": 0.169299732, "volume": 618076.0}, {"date": "2018-01-08", "close": 0.169299732, "volume": 281881.0}, {"date": "2018-01-09", "close": 0.169299732, "volume": 1037600.0}, {"date": "2018-01-10", "close": 0.169299732, "volume": 210815.0}, {"date": "2018-01-11", "close": 0.155191421, "volume": 489191.0}, {"date": "2018-01-12", "close": 0.169299732, "volume": 235204.0}, {"date": "2018-01-15", "close": 0.169299732, "volume": 454952.0}, {"date": "2018-01-16", "close": 0.169299732, "volume": 103164.0}, {"date": "2018-01-17", "close": 0.225732976, "volume": 3821244.0}, {"date": "2018-01-18", "close": 0.197516354, "volume": 1203858.0}, {"date": "2018-01-19", "close": 0.225732976, "volume": 4016916.0}, {"date": "2018-01-22", "close": 0.197516354, "volume": 1598619.0}, {"date": "2018-01-23", "close": 0.169299732, "volume": 6190014.0}, {"date": "2018-01-24", "close": 0.155191421, "volume": 5127789.0}, {"date": "2018-01-25", "close": 0.155191421, "volume": 1984404.0}, {"date": "2018-01-29", "close": 0.155191421, "volume": 1193444.0}, {"date": "2018-01-30", "close": 0.155191421, "volume": 527962.0}, {"date": "2018-01-31", "close": 0.155191421, "volume": 355484.0}, {"date": "2018-02-01", "close": 0.14108311, "volume": 2095593.0}, {"date": "2018-02-02", "close": 0.14108311, "volume": 646218.0}, {"date": "2018-02-05", "close": 0.126974799, "volume": 138530.0}, {"date": "2018-02-06", "close": 0.112866488, "volume": 1574575.0}, {"date": "2018-02-07", "close": 0.126974799, "volume": 631898.0}, {"date": "2018-02-08", "close": 0.126974799, "volume": 66876.0}, {"date": "2018-02-09", "close": 0.126974799, "volume": 946583.0}, {"date": "2018-02-12", "close": 0.126974799, "volume": 543491.0}, {"date": "2018-02-13", "close": 0.112866488, "volume": 400923.0}, {"date": "2018-02-14", "close": 0.098758177, "volume": 2364180.0}, {"date": "2018-02-15", "close": 0.098758177, "volume": 445129.0}, {"date": "2018-02-16", "close": 0.098758177, "volume": 156822.0}, {"date": "2018-02-19", "close": 0.098758177, "volume": 131532.0}, {"date": "2018-02-20", "close": 0.112866488, "volume": 1817471.0}, {"date": "2018-02-21", "close": 0.112866488, "volume": 3049375.0}, {"date": "2018-02-22", "close": 0.112866488, "volume": 533113.0}, {"date": "2018-02-23", "close": 0.112866488, "volume": 350624.0}, {"date": "2018-02-26", "close": 0.112866488, "volume": 263343.0}, {"date": "2018-02-27", "close": 0.112866488, "volume": 653868.0}, {"date": "2018-02-28", "close": 0.098758177, "volume": 114612.0}, {"date": "2018-03-01", "close": 0.112866488, "volume": 419276.0}, {"date": "2018-03-02", "close": 0.098758177, "volume": 182769.0}, {"date": "2018-03-05", "close": 0.098758177, "volume": 97106.0}, {"date": "2018-03-06", "close": 0.098758177, "volume": 53818.0}, {"date": "2018-03-07", "close": 0.070541555, "volume": 6541368.0}, {"date": "2018-03-08", "close": 0.070541555, "volume": 995687.0}, {"date": "2018-03-09", "close": 0.070541555, "volume": 929741.0}, {"date": "2018-03-12", "close": 0.070541555, "volume": 408755.0}, {"date": "2018-03-13", "close": 0.070541555, "volume": 310400.0}, {"date": "2018-03-16", "close": 0.070541555, "volume": 2077112.0}, {"date": "2018-03-19", "close": 0.070541555, "volume": 1796087.0}, {"date": "2018-03-20", "close": 0.070541555, "volume": 2383484.0}, {"date": "2018-03-21", "close": 0.070541555, "volume": 534746.0}, {"date": "2018-03-22", "close": 0.070541555, "volume": 152221.0}, {"date": "2018-03-23", "close": 0.084649866, "volume": 124364.0}, {"date": "2018-03-27", "close": 0.084649866, "volume": 177222.0}, {"date": "2018-03-28", "close": 0.070541555, "volume": 26409.0}, {"date": "2018-03-29", "close": 0.070541555, "volume": 157876.0}, {"date": "2018-04-03", "close": 0.070541555, "volume": 671777.0}, {"date": "2018-04-04", "close": 0.070541555, "volume": 655242.0}, {"date": "2018-04-05", "close": 0.070541555, "volume": 292720.0}, {"date": "2018-04-06", "close": 0.070541555, "volume": 173763.0}, {"date": "2018-04-09", "close": 0.070541555, "volume": 168979.0}, {"date": "2018-04-10", "close": 0.070541555, "volume": 150670.0}, {"date": "2018-04-11", "close": 0.070541555, "volume": 224024.0}, {"date": "2018-04-12", "close": 0.070541555, "volume": 42013.0}, {"date": "2018-04-16", "close": 0.070541555, "volume": 93050.0}, {"date": "2018-04-17", "close": 0.070541555, "volume": 52948.0}, {"date": "2018-04-18", "close": 0.070541555, "volume": 229277.0}, {"date": "2018-04-19", "close": 0.056433244, "volume": 295216.0}, {"date": "2018-04-20", "close": 0.056433244, "volume": 274141.0}, {"date": "2018-04-23", "close": 0.056433244, "volume": 106320.0}, {"date": "2018-04-26", "close": 0.056433244, "volume": 7088.0}, {"date": "2018-04-27", "close": 0.070541555, "volume": 175074.0}, {"date": "2018-04-30", "close": 0.056433244, "volume": 37921.0}, {"date": "2018-05-01", "close": 0.056433244, "volume": 120496.0}, {"date": "2018-05-02", "close": 0.070541555, "volume": 981198.0}, {"date": "2018-05-03", "close": 0.084649866, "volume": 186711.0}, {"date": "2018-05-04", "close": 0.070541555, "volume": 153082.0}, {"date": "2018-05-07", "close": 0.070541555, "volume": 1569401.0}, {"date": "2018-05-08", "close": 0.056433244, "volume": 177956.0}, {"date": "2018-05-09", "close": 0.070541555, "volume": 532911.0}, {"date": "2018-05-10", "close": 0.070541555, "volume": 52146.0}, {"date": "2018-05-11", "close": 0.070541555, "volume": 87249.0}, {"date": "2018-05-14", "close": 0.070541555, "volume": 1752197.0}, {"date": "2018-05-15", "close": 0.084649866, "volume": 210190.0}, {"date": "2018-05-16", "close": 0.070541555, "volume": 542326.0}, {"date": "2018-05-17", "close": 0.070541555, "volume": 736403.0}, {"date": "2018-05-18", "close": 0.056433244, "volume": 363403.0}, {"date": "2018-05-21", "close": 0.056433244, "volume": 70880.0}, {"date": "2018-05-22", "close": 0.056433244, "volume": 207317.0}, {"date": "2018-05-23", "close": 0.070541555, "volume": 263394.0}, {"date": "2018-05-24", "close": 0.070541555, "volume": 292196.0}, {"date": "2018-05-25", "close": 0.070541555, "volume": 477241.0}, {"date": "2018-05-28", "close": 0.056433244, "volume": 106320.0}, {"date": "2018-05-29", "close": 0.070541555, "volume": 86436.0}, {"date": "2018-05-30", "close": 0.070541555, "volume": 206127.0}, {"date": "2018-05-31", "close": 0.070541555, "volume": 63803.0}, {"date": "2018-06-01", "close": 0.056433244, "volume": 26887.0}, {"date": "2018-06-04", "close": 0.056433244, "volume": 58831.0}, {"date": "2018-06-05", "close": 0.056433244, "volume": 374507.0}, {"date": "2018-06-06", "close": 0.056433244, "volume": 63438.0}, {"date": "2018-06-07", "close": 0.056433244, "volume": 48553.0}, {"date": "2018-06-08", "close": 0.070541555, "volume": 70809.0}, {"date": "2018-06-12", "close": 0.042324933, "volume": 2004818.0}, {"date": "2018-06-13", "close": 0.056433244, "volume": 503118.0}, {"date": "2018-06-14", "close": 0.056433244, "volume": 2033481.0}, {"date": "2018-06-15", "close": 0.056433244, "volume": 502641.0}, {"date": "2018-06-18", "close": 0.056433244, "volume": 445514.0}, {"date": "2018-06-19", "close": 0.056433244, "volume": 443382.0}, {"date": "2018-06-20", "close": 0.056433244, "volume": 56114.0}, {"date": "2018-06-21", "close": 0.056433244, "volume": 16764.0}, {"date": "2018-06-22", "close": 0.070541555, "volume": 208604.0}, {"date": "2018-06-25", "close": 0.056433244, "volume": 76782.0}, {"date": "2018-06-26", "close": 0.056433244, "volume": 48267.0}, {"date": "2018-06-27", "close": 0.056433244, "volume": 326030.0}, {"date": "2018-06-28", "close": 0.056433244, "volume": 254361.0}, {"date": "2018-06-29", "close": 0.056433244, "volume": 679972.0}, {"date": "2018-07-02", "close": 0.056433244, "volume": 156645.0}, {"date": "2018-07-03", "close": 0.056433244, "volume": 4739868.0}, {"date": "2018-07-04", "close": 0.056433244, "volume": 1097449.0}, {"date": "2018-07-05", "close": 0.056433244, "volume": 1036284.0}, {"date": "2018-07-06", "close": 0.056433244, "volume": 1674084.0}, {"date": "2018-07-09", "close": 0.070541555, "volume": 102961.0}, {"date": "2018-07-10", "close": 0.056433244, "volume": 164371.0}, {"date": "2018-07-11", "close": 0.056433244, "volume": 370073.0}, {"date": "2018-07-12", "close": 0.056433244, "volume": 237094.0}, {"date": "2018-07-13", "close": 0.070541555, "volume": 1554466.0}, {"date": "2018-07-16", "close": 0.070541555, "volume": 4448765.0}, {"date": "2018-07-17", "close": 0.056433244, "volume": 1032399.0}, {"date": "2018-07-18", "close": 0.070541555, "volume": 3173805.0}, {"date": "2018-07-19", "close": 0.070541555, "volume": 3517919.0}, {"date": "2018-07-20", "close": 0.070541555, "volume": 362789.0}, {"date": "2018-07-23", "close": 0.070541555, "volume": 1067487.0}, {"date": "2018-07-24", "close": 0.070541555, "volume": 149648.0}, {"date": "2018-07-25", "close": 0.070541555, "volume": 317076.0}, {"date": "2018-07-26", "close": 0.070541555, "volume": 945475.0}, {"date": "2018-07-27", "close": 0.056433244, "volume": 244183.0}, {"date": "2018-07-30", "close": 0.070541555, "volume": 738269.0}, {"date": "2018-07-31", "close": 0.070541555, "volume": 176989.0}, {"date": "2018-08-01", "close": 0.070541555, "volume": 116150.0}, {"date": "2018-08-02", "close": 0.056433244, "volume": 335235.0}, {"date": "2018-08-03", "close": 0.056433244, "volume": 213901.0}, {"date": "2018-08-06", "close": 0.070541555, "volume": 29558.0}, {"date": "2018-08-07", "close": 0.056433244, "volume": 365439.0}, {"date": "2018-08-08", "close": 0.056433244, "volume": 73243.0}, {"date": "2018-08-09", "close": 0.070541555, "volume": 1331096.0}, {"date": "2018-08-10", "close": 0.070541555, "volume": 1427704.0}, {"date": "2018-08-13", "close": 0.084649866, "volume": 578276.0}, {"date": "2018-08-14", "close": 0.070541555, "volume": 261577.0}, {"date": "2018-08-15", "close": 0.084649866, "volume": 437825.0}, {"date": "2018-08-16", "close": 0.084649866, "volume": 384622.0}, {"date": "2018-08-17", "close": 0.070541555, "volume": 245220.0}, {"date": "2018-08-20", "close": 0.070541555, "volume": 34235.0}, {"date": "2018-08-21", "close": 0.070541555, "volume": 12509.0}, {"date": "2018-08-22", "close": 0.070541555, "volume": 183119.0}, {"date": "2018-08-23", "close": 0.070541555, "volume": 338577.0}, {"date": "2018-08-24", "close": 0.084649866, "volume": 5083715.0}, {"date": "2018-08-29", "close": 0.084649866, "volume": 4918387.0}, {"date": "2018-08-30", "close": 0.070541555, "volume": 1285902.0}, {"date": "2018-08-31", "close": 0.056433244, "volume": 7216305.0}, {"date": "2018-09-03", "close": 0.056433244, "volume": 2312056.0}, {"date": "2018-09-04", "close": 0.056433244, "volume": 2030989.0}, {"date": "2018-09-05", "close": 0.056433244, "volume": 8450092.0}, {"date": "2018-09-06", "close": 0.042324933, "volume": 632251.0}, {"date": "2020-07-21", "close": 0.042324933, "volume": 14648475.0}, {"date": "2020-07-22", "close": 0.028216622, "volume": 3092563.0}, {"date": "2020-07-23", "close": 0.042324933, "volume": 4189969.0}, {"date": "2020-07-24", "close": 0.042324933, "volume": 7305399.0}, {"date": "2020-07-27", "close": 0.028216622, "volume": 3541012.0}, {"date": "2020-07-28", "close": 0.042324933, "volume": 4331858.0}, {"date": "2020-07-29", "close": 0.042324933, "volume": 1157474.0}, {"date": "2020-07-30", "close": 0.042324933, "volume": 1885906.0}, {"date": "2020-07-31", "close": 0.042324933, "volume": 2894054.0}, {"date": "2020-08-03", "close": 0.042324933, "volume": 1707158.0}, {"date": "2020-08-04", "close": 0.028216622, "volume": 219445.0}, {"date": "2020-08-05", "close": 0.042324933, "volume": 306800.0}, {"date": "2020-08-06", "close": 0.042324933, "volume": 539091.0}, {"date": "2020-08-07", "close": 0.042324933, "volume": 867501.0}, {"date": "2020-08-10", "close": 0.042324933, "volume": 2028838.0}, {"date": "2020-08-11", "close": 0.042324933, "volume": 445593.0}, {"date": "2020-08-12", "close": 0.042324933, "volume": 3566372.0}, {"date": "2020-08-13", "close": 0.042324933, "volume": 1263652.0}, {"date": "2020-08-14", "close": 0.042324933, "volume": 107210.0}, {"date": "2020-08-17", "close": 0.042324933, "volume": 1526538.0}, {"date": "2020-08-18", "close": 0.042324933, "volume": 909575.0}, {"date": "2020-08-19", "close": 0.056433244, "volume": 369612.0}, {"date": "2020-08-20", "close": 0.056433244, "volume": 549846.0}, {"date": "2020-08-21", "close": 0.056433244, "volume": 762273.0}, {"date": "2020-08-24", "close": 0.056433244, "volume": 663004.0}, {"date": "2020-08-25", "close": 0.056433244, "volume": 227257.0}, {"date": "2020-08-26", "close": 0.056433244, "volume": 226339.0}, {"date": "2020-08-27", "close": 0.056433244, "volume": 632790.0}, {"date": "2020-08-28", "close": 0.056433244, "volume": 266155.0}, {"date": "2020-08-31", "close": 0.042324933, "volume": 184289.0}, {"date": "2020-09-01", "close": 0.056433244, "volume": 524859.0}, {"date": "2020-09-02", "close": 0.042324933, "volume": 244183.0}, {"date": "2020-09-03", "close": 0.042324933, "volume": 463841.0}, {"date": "2020-09-04", "close": 0.056433244, "volume": 84330.0}, {"date": "2020-09-07", "close": 0.056433244, "volume": 455476.0}, {"date": "2020-09-08", "close": 0.056433244, "volume": 1995872.0}, {"date": "2020-09-14", "close": 0.056433244, "volume": 1458510.0}, {"date": "2020-09-15", "close": 0.056433244, "volume": 804349.0}, {"date": "2020-09-16", "close": 0.042324933, "volume": 236102.0}, {"date": "2020-09-17", "close": 0.042324933, "volume": 188878.0}, {"date": "2020-09-18", "close": 0.056433244, "volume": 365124.0}, {"date": "2020-09-21", "close": 0.042324933, "volume": 800863.0}, {"date": "2020-09-22", "close": 0.042324933, "volume": 292899.0}, {"date": "2020-09-23", "close": 0.042324933, "volume": 246224.0}, {"date": "2020-09-24", "close": 0.056433244, "volume": 251625.0}, {"date": "2020-09-25", "close": 0.056433244, "volume": 1085721.0}, {"date": "2020-09-28", "close": 0.042324933, "volume": 400549.0}, {"date": "2020-09-29", "close": 0.042324933, "volume": 53869.0}, {"date": "2020-09-30", "close": 0.042324933, "volume": 11090476.0}, {"date": "2020-10-01", "close": 0.056433244, "volume": 2081603.0}, {"date": "2020-10-02", "close": 0.042324933, "volume": 1079947.0}, {"date": "2020-10-05", "close": 0.042324933, "volume": 329471.0}, {"date": "2020-10-06", "close": 0.042324933, "volume": 1125355.0}, {"date": "2020-10-07", "close": 0.042324933, "volume": 625093.0}, {"date": "2020-10-08", "close": 0.042324933, "volume": 2464239.0}, {"date": "2020-10-09", "close": 0.042324933, "volume": 245276.0}, {"date": "2020-10-12", "close": 0.056433244, "volume": 337152.0}, {"date": "2020-10-13", "close": 0.056433244, "volume": 109812.0}, {"date": "2020-10-14", "close": 0.056433244, "volume": 326505.0}, {"date": "2020-10-15", "close": 0.056433244, "volume": 241729.0}, {"date": "2020-10-16", "close": 0.056433244, "volume": 455232.0}, {"date": "2020-10-19", "close": 0.042324933, "volume": 25162.0}, {"date": "2020-10-20", "close": 0.056433244, "volume": 110574.0}, {"date": "2020-10-21", "close": 0.042324933, "volume": 177954.0}, {"date": "2020-10-22", "close": 0.042324933, "volume": 235929.0}, {"date": "2020-10-23", "close": 0.042324933, "volume": 227857.0}, {"date": "2020-10-26", "close": 0.056433244, "volume": 1390068.0}, {"date": "2020-10-27", "close": 0.042324933, "volume": 763079.0}, {"date": "2020-10-28", "close": 0.042324933, "volume": 902040.0}, {"date": "2020-10-29", "close": 0.056433244, "volume": 169212.0}, {"date": "2020-10-30", "close": 0.056433244, "volume": 88660.0}, {"date": "2020-11-02", "close": 0.056433244, "volume": 309135.0}, {"date": "2020-11-03", "close": 0.056433244, "volume": 456161.0}, {"date": "2020-11-04", "close": 0.042324933, "volume": 244137.0}, {"date": "2020-11-05", "close": 0.042324933, "volume": 164655.0}, {"date": "2020-11-06", "close": 0.056433244, "volume": 246082.0}, {"date": "2020-11-10", "close": 0.056433244, "volume": 821594.0}, {"date": "2020-11-12", "close": 0.042324933, "volume": 2179457.0}, {"date": "2020-11-13", "close": 0.056433244, "volume": 692475.0}, {"date": "2020-11-16", "close": 0.042324933, "volume": 53160.0}, {"date": "2020-11-17", "close": 0.042324933, "volume": 271329.0}, {"date": "2020-11-18", "close": 0.056433244, "volume": 95974.0}, {"date": "2020-11-19", "close": 0.056433244, "volume": 333137.0}, {"date": "2020-11-20", "close": 0.056433244, "volume": 142204.0}, {"date": "2020-11-23", "close": 0.042324933, "volume": 202717.0}, {"date": "2020-11-24", "close": 0.042324933, "volume": 2050786.0}, {"date": "2020-11-25", "close": 0.042324933, "volume": 4197905.0}, {"date": "2020-11-26", "close": 0.042324933, "volume": 777976.0}, {"date": "2020-11-27", "close": 0.042324933, "volume": 63792.0}, {"date": "2020-11-30", "close": 0.042324933, "volume": 198854.0}, {"date": "2020-12-01", "close": 0.042324933, "volume": 364507.0}, {"date": "2020-12-02", "close": 0.042324933, "volume": 773112.0}, {"date": "2020-12-03", "close": 0.028216622, "volume": 421265.0}, {"date": "2020-12-04", "close": 0.028216622, "volume": 141760.0}, {"date": "2020-12-07", "close": 0.042324933, "volume": 187584.0}, {"date": "2020-12-08", "close": 0.042324933, "volume": 176086.0}, {"date": "2020-12-09", "close": 0.028216622, "volume": 347785.0}, {"date": "2020-12-10", "close": 0.028216622, "volume": 345489.0}, {"date": "2020-12-11", "close": 0.028216622, "volume": 189770.0}, {"date": "2020-12-14", "close": 0.042324933, "volume": 2807401.0}, {"date": "2020-12-15", "close": 0.028216622, "volume": 340879.0}, {"date": "2020-12-29", "close": 0.036681606, "volume": 239131.0}, {"date": "2020-12-30", "close": 0.034800498, "volume": 240549.0}, {"date": "2020-12-31", "close": 0.033859944, "volume": 263657.0}, {"date": "2021-01-04", "close": 0.036681606, "volume": 560956.0}, {"date": "2021-01-05", "close": 0.034800498, "volume": 700509.0}, {"date": "2021-01-06", "close": 0.033859944, "volume": 79327.0}, {"date": "2021-01-07", "close": 0.035741052, "volume": 783917.0}, {"date": "2021-01-08", "close": 0.034800498, "volume": 618411.0}, {"date": "2021-01-11", "close": 0.034800498, "volume": 1555233.0}, {"date": "2021-01-12", "close": 0.04232493, "volume": 2927788.0}, {"date": "2021-01-13", "close": 0.04232493, "volume": 949675.0}, {"date": "2021-01-14", "close": 0.044206038, "volume": 2960080.0}, {"date": "2021-01-15", "close": 0.0470277, "volume": 2014587.0}, {"date": "2021-01-18", "close": 0.044206038, "volume": 262436.0}, {"date": "2021-01-19", "close": 0.044206038, "volume": 264029.0}, {"date": "2021-01-20", "close": 0.041384376, "volume": 509165.0}, {"date": "2021-01-21", "close": 0.044206038, "volume": 1055745.0}, {"date": "2021-01-22", "close": 0.044206038, "volume": 539531.0}, {"date": "2021-01-25", "close": 0.045146592, "volume": 1432996.0}, {"date": "2021-01-27", "close": 0.044206038, "volume": 528739.0}, {"date": "2021-01-28", "close": 0.043265484, "volume": 594867.0}, {"date": "2021-01-29", "close": 0.043265484, "volume": 897178.0}, {"date": "2021-02-01", "close": 0.03762216, "volume": 2450208.0}, {"date": "2021-02-02", "close": 0.035741052, "volume": 1075937.0}, {"date": "2021-02-03", "close": 0.03762216, "volume": 241163.0}, {"date": "2021-02-04", "close": 0.038562714, "volume": 1109129.0}, {"date": "2021-02-05", "close": 0.040443822, "volume": 623530.0}, {"date": "2021-02-08", "close": 0.040443822, "volume": 70864.0}, {"date": "2021-02-09", "close": 0.03762216, "volume": 555147.0}, {"date": "2021-02-10", "close": 0.03762216, "volume": 47315.0}, {"date": "2021-02-11", "close": 0.03762216, "volume": 446305.0}, {"date": "2021-02-12", "close": 0.034800498, "volume": 260792.0}, {"date": "2021-02-15", "close": 0.035741052, "volume": 372121.0}, {"date": "2021-02-16", "close": 0.036681606, "volume": 411960.0}, {"date": "2021-02-17", "close": 0.03762216, "volume": 738282.0}, {"date": "2021-02-18", "close": 0.036681606, "volume": 78783.0}, {"date": "2021-02-19", "close": 0.035741052, "volume": 770887.0}, {"date": "2021-02-22", "close": 0.03762216, "volume": 1661917.0}, {"date": "2021-02-23", "close": 0.036681606, "volume": 770185.0}, {"date": "2021-02-24", "close": 0.036681606, "volume": 742518.0}, {"date": "2021-02-25", "close": 0.036681606, "volume": 297772.0}, {"date": "2021-02-26", "close": 0.03762216, "volume": 149912.0}, {"date": "2021-03-01", "close": 0.036681606, "volume": 577230.0}, {"date": "2021-03-02", "close": 0.038562714, "volume": 487766.0}, {"date": "2021-03-03", "close": 0.036681606, "volume": 543403.0}, {"date": "2021-03-04", "close": 0.034800498, "volume": 1437253.0}, {"date": "2021-03-05", "close": 0.036681606, "volume": 1883139.0}, {"date": "2021-03-08", "close": 0.036681606, "volume": 1400369.0}, {"date": "2021-03-09", "close": 0.036681606, "volume": 606726.0}, {"date": "2021-03-10", "close": 0.04232493, "volume": 1912805.0}, {"date": "2021-03-11", "close": 0.049849362, "volume": 8886168.0}, {"date": "2021-03-12", "close": 0.049849362, "volume": 2694206.0}, {"date": "2021-03-15", "close": 0.054552132, "volume": 3664551.0}, {"date": "2021-03-16", "close": 0.048908808, "volume": 1331935.0}, {"date": "2021-03-17", "close": 0.052671024, "volume": 1833221.0}, {"date": "2021-03-18", "close": 0.052671024, "volume": 1133706.0}, {"date": "2021-03-19", "close": 0.060195456, "volume": 18099927.0}, {"date": "2021-03-22", "close": 0.05173047, "volume": 3962548.0}, {"date": "2021-03-23", "close": 0.047968254, "volume": 2746031.0}, {"date": "2021-03-24", "close": 0.0470277, "volume": 1364612.0}, {"date": "2021-03-25", "close": 0.047968254, "volume": 1021820.0}, {"date": "2021-03-26", "close": 0.0470277, "volume": 750949.0}, {"date": "2021-03-29", "close": 0.0470277, "volume": 1294544.0}, {"date": "2021-03-30", "close": 0.0470277, "volume": 2087951.0}, {"date": "2021-03-31", "close": 0.04232493, "volume": 841586.0}, {"date": "2021-04-01", "close": 0.045146592, "volume": 514633.0}, {"date": "2021-04-06", "close": 0.045146592, "volume": 685821.0}, {"date": "2021-04-07", "close": 0.043265484, "volume": 262386.0}, {"date": "2021-04-08", "close": 0.041384376, "volume": 1884300.0}, {"date": "2021-04-09", "close": 0.045146592, "volume": 167986.0}, {"date": "2021-04-12", "close": 0.043265484, "volume": 945790.0}, {"date": "2021-04-13", "close": 0.040443822, "volume": 2737765.0}, {"date": "2021-04-14", "close": 0.041384376, "volume": 1587468.0}, {"date": "2021-04-15", "close": 0.041384376, "volume": 1935641.0}, {"date": "2021-04-16", "close": 0.043265484, "volume": 332945.0}, {"date": "2021-04-19", "close": 0.043265484, "volume": 3163023.0}, {"date": "2021-04-20", "close": 0.043265484, "volume": 395481.0}, {"date": "2021-04-21", "close": 0.043265484, "volume": 1157386.0}, {"date": "2021-04-22", "close": 0.043265484, "volume": 324490.0}, {"date": "2021-04-23", "close": 0.043265484, "volume": 293702.0}, {"date": "2021-04-26", "close": 0.041384376, "volume": 606993.0}, {"date": "2021-04-27", "close": 0.041384376, "volume": 373733.0}, {"date": "2021-04-28", "close": 0.04232493, "volume": 810883.0}, {"date": "2021-04-29", "close": 0.045146592, "volume": 406564.0}, {"date": "2021-04-30", "close": 0.041384376, "volume": 1250078.0}, {"date": "2021-05-03", "close": 0.03762216, "volume": 1160483.0}, {"date": "2021-05-04", "close": 0.039503268, "volume": 188155.0}, {"date": "2021-05-05", "close": 0.041384376, "volume": 544371.0}, {"date": "2021-05-06", "close": 0.041384376, "volume": 1142554.0}, {"date": "2021-05-07", "close": 0.045146592, "volume": 1124629.0}, {"date": "2021-05-10", "close": 0.043265484, "volume": 1112663.0}, {"date": "2021-05-11", "close": 0.041384376, "volume": 819345.0}, {"date": "2021-05-12", "close": 0.043265484, "volume": 363157.0}, {"date": "2021-05-13", "close": 0.043265484, "volume": 666944.0}, {"date": "2021-05-14", "close": 0.040443822, "volume": 287386.0}, {"date": "2021-05-17", "close": 0.040443822, "volume": 549453.0}, {"date": "2021-05-18", "close": 0.041384376, "volume": 1394683.0}, {"date": "2021-05-19", "close": 0.045146592, "volume": 671048.0}, {"date": "2021-05-20", "close": 0.044206038, "volume": 644245.0}, {"date": "2021-05-21", "close": 0.046087146, "volume": 3436318.0}, {"date": "2021-05-24", "close": 0.044206038, "volume": 3413786.0}, {"date": "2021-05-25", "close": 0.04232493, "volume": 1015534.0}, {"date": "2021-05-26", "close": 0.045146592, "volume": 252603.0}, {"date": "2021-05-27", "close": 0.039503268, "volume": 5338784.0}, {"date": "2021-05-28", "close": 0.040443822, "volume": 947296.0}, {"date": "2021-05-31", "close": 0.041384376, "volume": 440608.0}, {"date": "2021-06-01", "close": 0.04232493, "volume": 181157.0}, {"date": "2021-06-02", "close": 0.04232493, "volume": 107199.0}, {"date": "2021-06-03", "close": 0.041384376, "volume": 425273.0}, {"date": "2021-06-04", "close": 0.043265484, "volume": 650997.0}, {"date": "2021-06-07", "close": 0.041384376, "volume": 92712.0}, {"date": "2021-06-08", "close": 0.041384376, "volume": 585635.0}, {"date": "2021-06-09", "close": 0.040443822, "volume": 21264.0}, {"date": "2021-06-10", "close": 0.04232493, "volume": 161253.0}, {"date": "2021-06-11", "close": 0.04232493, "volume": 380475.0}, {"date": "2021-06-15", "close": 0.041384376, "volume": 2097608.0}, {"date": "2021-06-16", "close": 0.041384376, "volume": 163025.0}, {"date": "2021-06-17", "close": 0.039503268, "volume": 625532.0}, {"date": "2021-06-18", "close": 0.040443822, "volume": 235821.0}, {"date": "2021-06-21", "close": 0.038562714, "volume": 877276.0}, {"date": "2021-06-22", "close": 0.03762216, "volume": 2486862.0}, {"date": "2021-06-23", "close": 0.04232493, "volume": 1614721.0}, {"date": "2021-06-24", "close": 0.04232493, "volume": 287521.0}, {"date": "2021-06-25", "close": 0.038562714, "volume": 1058109.0}, {"date": "2021-06-28", "close": 0.039503268, "volume": 372384.0}, {"date": "2021-06-29", "close": 0.038562714, "volume": 238423.0}, {"date": "2021-06-30", "close": 0.043265484, "volume": 3185580.0}, {"date": "2021-07-01", "close": 0.040443822, "volume": 1076234.0}, {"date": "2021-07-02", "close": 0.045146592, "volume": 608437.0}, {"date": "2021-07-05", "close": 0.044206038, "volume": 1585138.0}, {"date": "2021-07-06", "close": 0.048908808, "volume": 4245756.0}, {"date": "2021-07-07", "close": 0.046087146, "volume": 1249474.0}, {"date": "2021-07-08", "close": 0.047968254, "volume": 416851.0}, {"date": "2021-07-09", "close": 0.047968254, "volume": 478096.0}, {"date": "2021-07-12", "close": 0.044206038, "volume": 308096.0}, {"date": "2021-07-13", "close": 0.0470277, "volume": 729638.0}, {"date": "2021-07-14", "close": 0.0470277, "volume": 46433.0}, {"date": "2021-07-15", "close": 0.0470277, "volume": 55552.0}, {"date": "2021-07-16", "close": 0.048908808, "volume": 962438.0}, {"date": "2021-07-19", "close": 0.05173047, "volume": 4237387.0}, {"date": "2021-07-20", "close": 0.062076564, "volume": 11561177.0}, {"date": "2021-07-21", "close": 0.057373794, "volume": 2663385.0}, {"date": "2021-07-22", "close": 0.052671024, "volume": 2164745.0}, {"date": "2021-07-23", "close": 0.049849362, "volume": 3430614.0}, {"date": "2021-07-26", "close": 0.050789916, "volume": 1458975.0}, {"date": "2021-07-27", "close": 0.050789916, "volume": 552117.0}, {"date": "2021-07-28", "close": 0.048908808, "volume": 341875.0}, {"date": "2021-07-29", "close": 0.052671024, "volume": 260483.0}, {"date": "2021-07-30", "close": 0.048908808, "volume": 718501.0}, {"date": "2021-08-02", "close": 0.052671024, "volume": 747280.0}, {"date": "2021-08-03", "close": 0.05173047, "volume": 171318.0}, {"date": "2021-08-04", "close": 0.048908808, "volume": 536161.0}, {"date": "2021-08-05", "close": 0.053611578, "volume": 558820.0}, {"date": "2021-08-06", "close": 0.05643324, "volume": 899372.0}, {"date": "2021-08-09", "close": 0.054552132, "volume": 1571410.0}, {"date": "2021-08-10", "close": 0.05173047, "volume": 1251193.0}, {"date": "2021-08-11", "close": 0.052671024, "volume": 818632.0}, {"date": "2021-08-12", "close": 0.055492686, "volume": 775171.0}, {"date": "2021-08-13", "close": 0.050789916, "volume": 432930.0}, {"date": "2021-08-16", "close": 0.052671024, "volume": 788849.0}, {"date": "2021-08-19", "close": 0.059254902, "volume": 3203258.0}, {"date": "2021-08-20", "close": 0.055492686, "volume": 2300863.0}, {"date": "2021-08-23", "close": 0.058314348, "volume": 812808.0}, {"date": "2021-08-24", "close": 0.05643324, "volume": 54987.0}, {"date": "2021-08-25", "close": 0.052671024, "volume": 1339839.0}, {"date": "2021-08-26", "close": 0.049849362, "volume": 1429567.0}, {"date": "2021-08-27", "close": 0.05173047, "volume": 773832.0}, {"date": "2021-08-30", "close": 0.053611578, "volume": 66490.0}, {"date": "2021-08-31", "close": 0.055492686, "volume": 1756858.0}, {"date": "2021-09-01", "close": 0.052671024, "volume": 955572.0}, {"date": "2021-09-02", "close": 0.053611578, "volume": 145305.0}, {"date": "2021-09-03", "close": 0.05173047, "volume": 263102.0}, {"date": "2021-09-06", "close": 0.052671024, "volume": 80391.0}, {"date": "2021-09-07", "close": 0.053611578, "volume": 602956.0}, {"date": "2021-09-08", "close": 0.055492686, "volume": 244537.0}, {"date": "2021-09-09", "close": 0.05173047, "volume": 4493344.0}, {"date": "2021-09-10", "close": 0.053611578, "volume": 179894.0}, {"date": "2021-09-13", "close": 0.053611578, "volume": 511682.0}, {"date": "2021-09-14", "close": 0.052671024, "volume": 637798.0}, {"date": "2021-09-15", "close": 0.053611578, "volume": 649688.0}, {"date": "2021-09-16", "close": 0.05173047, "volume": 623678.0}, {"date": "2021-09-17", "close": 0.050789916, "volume": 617663.0}, {"date": "2021-09-20", "close": 0.046087146, "volume": 1578551.0}, {"date": "2021-09-21", "close": 0.047968254, "volume": 318889.0}, {"date": "2021-09-22", "close": 0.046087146, "volume": 717389.0}, {"date": "2021-09-23", "close": 0.05173047, "volume": 575348.0}, {"date": "2021-09-24", "close": 0.050789916, "volume": 692554.0}, {"date": "2021-09-27", "close": 0.0470277, "volume": 1271591.0}, {"date": "2021-09-28", "close": 0.0470277, "volume": 2491277.0}, {"date": "2021-09-29", "close": 0.044206038, "volume": 3556316.0}, {"date": "2021-09-30", "close": 0.045146592, "volume": 790283.0}, {"date": "2021-10-01", "close": 0.045146592, "volume": 212641.0}, {"date": "2021-10-04", "close": 0.043265484, "volume": 1734992.0}, {"date": "2021-10-05", "close": 0.045146592, "volume": 2038439.0}, {"date": "2021-10-06", "close": 0.043265484, "volume": 129557.0}, {"date": "2021-10-07", "close": 0.046087146, "volume": 297697.0}, {"date": "2021-10-08", "close": 0.045146592, "volume": 896694.0}, {"date": "2021-10-11", "close": 0.044206038, "volume": 177956.0}, {"date": "2021-10-13", "close": 0.045146592, "volume": 33225.0}, {"date": "2021-10-14", "close": 0.044206038, "volume": 39870.0}, {"date": "2021-10-15", "close": 0.040443822, "volume": 1059388.0}, {"date": "2021-10-18", "close": 0.043265484, "volume": 61040.0}, {"date": "2021-10-19", "close": 0.04232493, "volume": 388057.0}, {"date": "2021-10-20", "close": 0.041384376, "volume": 2576786.0}, {"date": "2021-10-21", "close": 0.039503268, "volume": 215670.0}, {"date": "2021-10-22", "close": 0.040443822, "volume": 285839.0}, {"date": "2021-10-25", "close": 0.040443822, "volume": 719917.0}, {"date": "2021-10-26", "close": 0.039503268, "volume": 577985.0}, {"date": "2021-10-27", "close": 0.041384376, "volume": 229668.0}, {"date": "2021-10-28", "close": 0.041384376, "volume": 857826.0}, {"date": "2021-10-29", "close": 0.041384376, "volume": 283702.0}, {"date": "2021-11-01", "close": 0.041384376, "volume": 733182.0}, {"date": "2021-11-02", "close": 0.039503268, "volume": 502839.0}, {"date": "2021-11-03", "close": 0.040443822, "volume": 6379.0}, {"date": "2021-11-04", "close": 0.038562714, "volume": 1420883.0}, {"date": "2021-11-05", "close": 0.033859944, "volume": 9726379.0}, {"date": "2021-11-08", "close": 0.035741052, "volume": 664195.0}, {"date": "2021-11-09", "close": 0.033859944, "volume": 703779.0}, {"date": "2021-11-10", "close": 0.03291939, "volume": 1119923.0}, {"date": "2021-11-11", "close": 0.03291939, "volume": 219833.0}, {"date": "2021-11-12", "close": 0.034800498, "volume": 464364.0}, {"date": "2021-11-15", "close": 0.031978836, "volume": 1005682.0}, {"date": "2021-11-16", "close": 0.03291939, "volume": 375670.0}, {"date": "2021-11-17", "close": 0.03291939, "volume": 336795.0}, {"date": "2021-11-18", "close": 0.03762216, "volume": 1210192.0}, {"date": "2021-11-19", "close": 0.03762216, "volume": 624191.0}, {"date": "2021-11-22", "close": 0.034800498, "volume": 424862.0}, {"date": "2021-11-23", "close": 0.036211329, "volume": 425389.0}, {"date": "2021-11-24", "close": 0.035741052, "volume": 1322045.0}, {"date": "2021-11-25", "close": 0.036681606, "volume": 307109.0}, {"date": "2021-11-26", "close": 0.036681606, "volume": 1980574.0}, {"date": "2021-11-29", "close": 0.035741052, "volume": 281749.0}, {"date": "2021-11-30", "close": 0.035741052, "volume": 159480.0}, {"date": "2021-12-01", "close": 0.034800498, "volume": 2524.0}, {"date": "2021-12-02", "close": 0.03762216, "volume": 799774.0}, {"date": "2021-12-03", "close": 0.035741052, "volume": 260325.0}, {"date": "2021-12-06", "close": 0.03291939, "volume": 315878.0}, {"date": "2021-12-07", "close": 0.03291939, "volume": 333838.0}, {"date": "2021-12-08", "close": 0.03291939, "volume": 73649.0}, {"date": "2021-12-09", "close": 0.033859944, "volume": 35073.0}, {"date": "2021-12-10", "close": 0.03291939, "volume": 804389.0}, {"date": "2021-12-13", "close": 0.033859944, "volume": 106320.0}, {"date": "2021-12-15", "close": 0.030097728, "volume": 1716313.0}, {"date": "2021-12-16", "close": 0.03291939, "volume": 976749.0}, {"date": "2021-12-17", "close": 0.031978836, "volume": 296846.0}, {"date": "2021-12-20", "close": 0.034800498, "volume": 202556.0}, {"date": "2021-12-22", "close": 0.03291939, "volume": 31896.0}, {"date": "2021-12-23", "close": 0.034800498, "volume": 697993.0}, {"date": "2021-12-24", "close": 0.031978836, "volume": 14177.0}, {"date": "2021-12-29", "close": 0.03291939, "volume": 126893.0}, {"date": "2021-12-30", "close": 0.033859944, "volume": 65563.0}, {"date": "2021-12-31", "close": 0.033859944, "volume": 15239.0}, {"date": "2022-01-04", "close": 0.03291939, "volume": 989786.0}, {"date": "2022-01-05", "close": 0.03291939, "volume": 208838.0}, {"date": "2022-01-06", "close": 0.031978836, "volume": 183173.0}, {"date": "2022-01-07", "close": 0.031038282, "volume": 122558.0}, {"date": "2022-01-10", "close": 0.02821662, "volume": 2179670.0}, {"date": "2022-01-11", "close": 0.02821662, "volume": 289630.0}, {"date": "2022-01-12", "close": 0.027276066, "volume": 2007441.0}, {"date": "2022-01-13", "close": 0.027276066, "volume": 2428468.0}, {"date": "2022-01-14", "close": 0.027276066, "volume": 1486228.0}, {"date": "2022-01-17", "close": 0.027276066, "volume": 619847.0}, {"date": "2022-01-18", "close": 0.027276066, "volume": 637591.0}, {"date": "2022-01-19", "close": 0.030097728, "volume": 177204.0}, {"date": "2022-01-20", "close": 0.030097728, "volume": 822589.0}, {"date": "2022-01-21", "close": 0.03291939, "volume": 430350.0}, {"date": "2022-01-24", "close": 0.03291939, "volume": 321274.0}, {"date": "2022-01-25", "close": 0.02821662, "volume": 640681.0}, {"date": "2022-01-27", "close": 0.02821662, "volume": 20388.0}, {"date": "2022-01-28", "close": 0.026335512, "volume": 790016.0}, {"date": "2022-01-31", "close": 0.027276066, "volume": 284739.0}, {"date": "2022-02-01", "close": 0.03291939, "volume": 150621.0}, {"date": "2022-02-02", "close": 0.029157174, "volume": 409715.0}, {"date": "2022-02-03", "close": 0.031038282, "volume": 382367.0}, {"date": "2022-02-04", "close": 0.03291939, "volume": 63853.0}, {"date": "2022-02-07", "close": 0.03291939, "volume": 4784.0}, {"date": "2022-02-08", "close": 0.029157174, "volume": 568598.0}, {"date": "2022-02-09", "close": 0.02821662, "volume": 315280.0}, {"date": "2022-02-10", "close": 0.022573296, "volume": 7947030.0}, {"date": "2022-02-11", "close": 0.02351385, "volume": 1318673.0}, {"date": "2022-02-14", "close": 0.027276066, "volume": 917427.0}, {"date": "2022-02-15", "close": 0.02351385, "volume": 464375.0}, {"date": "2022-02-16", "close": 0.024454404, "volume": 198819.0}, {"date": "2022-02-17", "close": 0.024454404, "volume": 1580193.0}, {"date": "2022-02-18", "close": 0.025394958, "volume": 344546.0}, {"date": "2022-02-21", "close": 0.024454404, "volume": 370761.0}, {"date": "2022-02-22", "close": 0.02351385, "volume": 736304.0}, {"date": "2022-02-23", "close": 0.024454404, "volume": 870797.0}, {"date": "2022-02-24", "close": 0.02351385, "volume": 1097203.0}, {"date": "2022-02-28", "close": 0.019751634, "volume": 3151650.0}, {"date": "2022-03-01", "close": 0.021632742, "volume": 286448.0}, {"date": "2022-03-02", "close": 0.021632742, "volume": 102777.0}, {"date": "2022-03-04", "close": 0.024454404, "volume": 1491318.0}, {"date": "2022-03-07", "close": 0.019751634, "volume": 2800435.0}, {"date": "2022-03-08", "close": 0.019751634, "volume": 1474741.0}, {"date": "2022-03-09", "close": 0.019751634, "volume": 1766118.0}, {"date": "2022-03-10", "close": 0.01881108, "volume": 66424.0}, {"date": "2022-03-11", "close": 0.020692188, "volume": 115537.0}, {"date": "2022-03-14", "close": 0.021632742, "volume": 178660.0}, {"date": "2022-03-15", "close": 0.021632742, "volume": 322054.0}, {"date": "2022-03-17", "close": 0.021632742, "volume": 148848.0}, {"date": "2022-03-18", "close": 0.02351385, "volume": 1017530.0}, {"date": "2022-03-21", "close": 0.021632742, "volume": 760666.0}, {"date": "2022-03-22", "close": 0.02351385, "volume": 93562.0}, {"date": "2022-03-24", "close": 0.022573296, "volume": 513228.0}, {"date": "2022-03-25", "close": 0.02351385, "volume": 21307.0}, {"date": "2022-03-28", "close": 0.021632742, "volume": 106320.0}, {"date": "2022-03-29", "close": 0.021632742, "volume": 33838.0}, {"date": "2022-03-30", "close": 0.019751634, "volume": 85517.0}, {"date": "2022-04-01", "close": 0.020692188, "volume": 130774.0}, {"date": "2022-04-04", "close": 0.019751634, "volume": 628247.0}, {"date": "2022-04-05", "close": 0.019751634, "volume": 240418.0}, {"date": "2022-04-06", "close": 0.019751634, "volume": 58476.0}, {"date": "2022-04-07", "close": 0.021632742, "volume": 1633481.0}, {"date": "2022-04-08", "close": 0.021632742, "volume": 10632.0}, {"date": "2022-04-11", "close": 0.02351385, "volume": 212221.0}, {"date": "2022-04-12", "close": 0.021632742, "volume": 43804.0}, {"date": "2022-04-13", "close": 0.021632742, "volume": 107031.0}, {"date": "2022-04-14", "close": 0.021632742, "volume": 14177.0}, {"date": "2022-04-19", "close": 0.024454404, "volume": 466002.0}, {"date": "2022-04-20", "close": 0.02351385, "volume": 401481.0}, {"date": "2022-04-21", "close": 0.02821662, "volume": 592386.0}, {"date": "2022-04-22", "close": 0.02821662, "volume": 87422.0}, {"date": "2022-04-26", "close": 0.026335512, "volume": 21264.0}, {"date": "2022-04-27", "close": 0.024454404, "volume": 259618.0}, {"date": "2022-04-28", "close": 0.022573296, "volume": 275796.0}, {"date": "2022-05-03", "close": 0.025394958, "volume": 26580.0}, {"date": "2022-05-04", "close": 0.025394958, "volume": 291247.0}, {"date": "2022-05-05", "close": 0.02351385, "volume": 225907.0}, {"date": "2022-05-06", "close": 0.022573296, "volume": 62042.0}, {"date": "2022-05-10", "close": 0.022573296, "volume": 1321562.0}, {"date": "2022-05-11", "close": 0.021632742, "volume": 338480.0}, {"date": "2022-05-12", "close": 0.021632742, "volume": 498434.0}, {"date": "2022-05-16", "close": 0.020692188, "volume": 70406.0}, {"date": "2022-05-17", "close": 0.020692188, "volume": 62287.0}, {"date": "2022-05-18", "close": 0.020692188, "volume": 1029423.0}, {"date": "2022-05-20", "close": 0.020692188, "volume": 6025.0}, {"date": "2022-05-23", "close": 0.022573296, "volume": 125813.0}, {"date": "2022-05-24", "close": 0.020692188, "volume": 35365.0}, {"date": "2022-05-25", "close": 0.026335512, "volume": 656338.0}, {"date": "2022-05-26", "close": 0.026335512, "volume": 44903.0}, {"date": "2022-05-27", "close": 0.026335512, "volume": 38.0}, {"date": "2022-05-30", "close": 0.026335512, "volume": 126165.0}, {"date": "2022-05-31", "close": 0.026335512, "volume": 468641.0}, {"date": "2022-06-01", "close": 0.023984127, "volume": 275181.0}, {"date": "2022-06-02", "close": 0.02351385, "volume": 52030.0}, {"date": "2022-06-03", "close": 0.026335512, "volume": 2146607.0}, {"date": "2022-06-06", "close": 0.027276066, "volume": 391890.0}, {"date": "2022-06-07", "close": 0.025394958, "volume": 17985.0}, {"date": "2022-06-08", "close": 0.025394958, "volume": 976545.0}, {"date": "2022-06-09", "close": 0.025394958, "volume": 242886.0}, {"date": "2022-06-10", "close": 0.025394958, "volume": 23177.0}, {"date": "2022-06-14", "close": 0.025394958, "volume": 704426.0}, {"date": "2022-06-15", "close": 0.024454404, "volume": 241803.0}, {"date": "2022-06-17", "close": 0.02821662, "volume": 2948255.0}, {"date": "2022-06-20", "close": 0.02821662, "volume": 1633887.0}, {"date": "2022-06-21", "close": 0.02821662, "volume": 1120594.0}, {"date": "2022-06-22", "close": 0.026335512, "volume": 1150317.0}, {"date": "2022-06-23", "close": 0.027276066, "volume": 45249.0}, {"date": "2022-06-24", "close": 0.027276066, "volume": 1007035.0}, {"date": "2022-06-27", "close": 0.02821662, "volume": 431646.0}, {"date": "2022-06-28", "close": 0.02821662, "volume": 35440.0}, {"date": "2022-06-29", "close": 0.027276066, "volume": 114834.0}, {"date": "2022-06-30", "close": 0.026335512, "volume": 49222.0}, {"date": "2022-07-01", "close": 0.027276066, "volume": 580074.0}, {"date": "2022-07-04", "close": 0.026335512, "volume": 66193.0}, {"date": "2022-07-05", "close": 0.026335512, "volume": 479826.0}, {"date": "2022-07-07", "close": 0.027276066, "volume": 208847.0}, {"date": "2022-07-11", "close": 0.026335512, "volume": 1049012.0}, {"date": "2022-07-13", "close": 0.026335512, "volume": 720526.0}, {"date": "2022-07-14", "close": 0.026335512, "volume": 38594.0}, {"date": "2022-07-18", "close": 0.026335512, "volume": 531602.0}, {"date": "2022-07-19", "close": 0.026335512, "volume": 35645.0}, {"date": "2022-07-20", "close": 0.026335512, "volume": 492476.0}, {"date": "2022-07-22", "close": 0.02821662, "volume": 340816.0}, {"date": "2022-07-25", "close": 0.027276066, "volume": 137079.0}, {"date": "2022-07-28", "close": 0.02821662, "volume": 49821.0}, {"date": "2022-07-29", "close": 0.02821662, "volume": 723971.0}, {"date": "2022-08-01", "close": 0.02821662, "volume": 63862.0}, {"date": "2022-08-02", "close": 0.027276066, "volume": 158982.0}, {"date": "2022-08-03", "close": 0.033859944, "volume": 1801037.0}, {"date": "2022-08-04", "close": 0.03291939, "volume": 978546.0}, {"date": "2022-08-05", "close": 0.03291939, "volume": 29602.0}, {"date": "2022-08-08", "close": 0.03762216, "volume": 1149544.0}, {"date": "2022-08-09", "close": 0.034800498, "volume": 630030.0}, {"date": "2022-08-10", "close": 0.03762216, "volume": 700894.0}, {"date": "2022-08-11", "close": 0.040443822, "volume": 1565234.0}, {"date": "2022-08-12", "close": 0.040443822, "volume": 1729947.0}, {"date": "2022-08-15", "close": 0.040443822, "volume": 1606387.0}, {"date": "2022-08-16", "close": 0.03762216, "volume": 307904.0}, {"date": "2022-08-17", "close": 0.03762216, "volume": 494602.0}, {"date": "2022-08-18", "close": 0.035741052, "volume": 1288673.0}, {"date": "2022-08-19", "close": 0.035741052, "volume": 145951.0}, {"date": "2022-08-22", "close": 0.036681606, "volume": 224663.0}, {"date": "2022-08-23", "close": 0.036681606, "volume": 88601.0}, {"date": "2022-08-24", "close": 0.03762216, "volume": 490775.0}, {"date": "2022-08-25", "close": 0.03762216, "volume": 149664.0}, {"date": "2022-08-26", "close": 0.036681606, "volume": 125624.0}, {"date": "2022-08-29", "close": 0.035741052, "volume": 1019277.0}, {"date": "2022-08-30", "close": 0.035741052, "volume": 183728.0}, {"date": "2022-08-31", "close": 0.034800498, "volume": 821938.0}, {"date": "2022-09-01", "close": 0.036681606, "volume": 156645.0}, {"date": "2022-09-02", "close": 0.036681606, "volume": 468954.0}, {"date": "2022-09-05", "close": 0.033859944, "volume": 15239.0}, {"date": "2022-09-06", "close": 0.034800498, "volume": 35440.0}, {"date": "2022-09-07", "close": 0.035741052, "volume": 58476.0}, {"date": "2022-09-08", "close": 0.035741052, "volume": 1220909.0}, {"date": "2022-09-09", "close": 0.034800498, "volume": 151563.0}, {"date": "2022-09-12", "close": 0.034800498, "volume": 143810.0}, {"date": "2022-09-13", "close": 0.033859944, "volume": 775430.0}, {"date": "2022-09-14", "close": 0.03291939, "volume": 606556.0}, {"date": "2022-09-16", "close": 0.03291939, "volume": 519198.0}, {"date": "2022-09-19", "close": 0.03291939, "volume": 240852.0}, {"date": "2022-09-21", "close": 0.031978836, "volume": 39040.0}, {"date": "2022-09-23", "close": 0.031038282, "volume": 659429.0}, {"date": "2022-09-26", "close": 0.031038282, "volume": 386612.0}, {"date": "2022-09-27", "close": 0.030097728, "volume": 741358.0}, {"date": "2022-09-28", "close": 0.031038282, "volume": 89858.0}, {"date": "2022-09-29", "close": 0.030097728, "volume": 113409.0}, {"date": "2022-09-30", "close": 0.030097728, "volume": 108089.0}, {"date": "2022-10-03", "close": 0.030097728, "volume": 70880.0}, {"date": "2022-10-04", "close": 0.031038282, "volume": 868282.0}, {"date": "2022-10-05", "close": 0.031038282, "volume": 169833.0}, {"date": "2022-10-06", "close": 0.030097728, "volume": 293066.0}, {"date": "2022-10-07", "close": 0.030097728, "volume": 192449.0}, {"date": "2022-10-10", "close": 0.031038282, "volume": 1383215.0}, {"date": "2022-10-12", "close": 0.029157174, "volume": 127584.0}, {"date": "2022-10-14", "close": 0.029157174, "volume": 26580.0}, {"date": "2022-10-17", "close": 0.02821662, "volume": 913508.0}, {"date": "2022-10-18", "close": 0.027276066, "volume": 45550.0}, {"date": "2022-10-21", "close": 0.027276066, "volume": 47844.0}, {"date": "2022-10-24", "close": 0.031038282, "volume": 510357.0}, {"date": "2022-10-25", "close": 0.031038282, "volume": 830322.0}, {"date": "2022-10-28", "close": 0.02821662, "volume": 79422.0}, {"date": "2022-10-31", "close": 0.02821662, "volume": 255487.0}, {"date": "2022-11-01", "close": 0.02821662, "volume": 21349.0}, {"date": "2022-11-02", "close": 0.029157174, "volume": 53111.0}, {"date": "2022-11-03", "close": 0.02821662, "volume": 44165.0}, {"date": "2022-11-07", "close": 0.02821662, "volume": 129449.0}, {"date": "2022-11-08", "close": 0.02821662, "volume": 265801.0}, {"date": "2022-11-11", "close": 0.027276066, "volume": 601496.0}, {"date": "2022-11-14", "close": 0.026335512, "volume": 587119.0}, {"date": "2022-11-16", "close": 0.027276066, "volume": 31896.0}, {"date": "2022-11-17", "close": 0.027276066, "volume": 6075.0}, {"date": "2022-11-18", "close": 0.026335512, "volume": 12649.0}, {"date": "2022-11-21", "close": 0.027276066, "volume": 508344.0}, {"date": "2022-11-22", "close": 0.027276066, "volume": 372121.0}, {"date": "2022-11-23", "close": 0.02821662, "volume": 425281.0}, {"date": "2022-11-24", "close": 0.02821662, "volume": 129144.0}, {"date": "2022-11-25", "close": 0.02821662, "volume": 567042.0}, {"date": "2022-11-28", "close": 0.02821662, "volume": 368691.0}, {"date": "2022-11-30", "close": 0.02821662, "volume": 100889.0}, {"date": "2022-12-01", "close": 0.02821662, "volume": 177087.0}, {"date": "2022-12-02", "close": 0.02821662, "volume": 52040.0}, {"date": "2022-12-05", "close": 0.02821662, "volume": 736515.0}, {"date": "2022-12-06", "close": 0.02821662, "volume": 106320.0}, {"date": "2022-12-07", "close": 0.02821662, "volume": 209821.0}, {"date": "2022-12-08", "close": 0.027276066, "volume": 178939.0}, {"date": "2022-12-09", "close": 0.027276066, "volume": 76406.0}, {"date": "2022-12-12", "close": 0.027276066, "volume": 244679.0}, {"date": "2022-12-13", "close": 0.026335512, "volume": 581306.0}, {"date": "2022-12-19", "close": 0.027276066, "volume": 159480.0}, {"date": "2022-12-20", "close": 0.026335512, "volume": 370115.0}, {"date": "2022-12-21", "close": 0.026335512, "volume": 34023.0}, {"date": "2022-12-23", "close": 0.02821662, "volume": 79740.0}, {"date": "2022-12-30", "close": 0.026335512, "volume": 341743.0}, {"date": "2023-01-05", "close": 0.026335512, "volume": 121544.0}, {"date": "2023-01-06", "close": 0.026335512, "volume": 55169.0}, {"date": "2023-01-09", "close": 0.026335512, "volume": 177202.0}, {"date": "2023-01-12", "close": 0.026335512, "volume": 70881.0}, {"date": "2023-01-16", "close": 0.027276066, "volume": 152090.0}, {"date": "2023-01-17", "close": 0.027276066, "volume": 190609.0}, {"date": "2023-01-18", "close": 0.027276066, "volume": 329323.0}, {"date": "2023-01-19", "close": 0.027276066, "volume": 1285809.0}, {"date": "2023-01-20", "close": 0.027276066, "volume": 451940.0}, {"date": "2023-01-23", "close": 0.027276066, "volume": 552332.0}, {"date": "2023-01-24", "close": 0.027276066, "volume": 369290.0}, {"date": "2023-02-01", "close": 0.027276066, "volume": 762554.0}, {"date": "2023-02-02", "close": 0.027276066, "volume": 17720.0}, {"date": "2023-02-03", "close": 0.02821662, "volume": 868615.0}, {"date": "2023-02-06", "close": 0.02821662, "volume": 970140.0}, {"date": "2023-02-07", "close": 0.02821662, "volume": 222993.0}, {"date": "2023-02-08", "close": 0.02821662, "volume": 247633.0}, {"date": "2023-02-09", "close": 0.02821662, "volume": 10552.0}, {"date": "2023-02-10", "close": 0.030097728, "volume": 161992.0}, {"date": "2023-02-13", "close": 0.030097728, "volume": 438718.0}, {"date": "2023-02-15", "close": 0.027276066, "volume": 803537.0}, {"date": "2023-02-16", "close": 0.02821662, "volume": 780904.0}, {"date": "2023-02-17", "close": 0.029157174, "volume": 179132.0}, {"date": "2023-02-20", "close": 0.02821662, "volume": 27037.0}, {"date": "2023-02-21", "close": 0.027276066, "volume": 97666.0}, {"date": "2023-02-22", "close": 0.02821662, "volume": 557368.0}, {"date": "2023-02-27", "close": 0.027276066, "volume": 670025.0}, {"date": "2023-02-28", "close": 0.02821662, "volume": 764834.0}, {"date": "2023-03-01", "close": 0.02821662, "volume": 1098642.0}, {"date": "2023-03-02", "close": 0.02821662, "volume": 104548.0}, {"date": "2023-03-03", "close": 0.027276066, "volume": 176619.0}, {"date": "2023-03-08", "close": 0.027276066, "volume": 83284.0}, {"date": "2023-03-09", "close": 0.029157174, "volume": 68594.0}, {"date": "2023-03-10", "close": 0.029157174, "volume": 27005.0}, {"date": "2023-03-13", "close": 0.027276066, "volume": 1073613.0}, {"date": "2023-03-14", "close": 0.027276066, "volume": 33017.0}, {"date": "2023-03-16", "close": 0.027276066, "volume": 10632.0}, {"date": "2023-03-17", "close": 0.027276066, "volume": 1080214.0}, {"date": "2023-03-21", "close": 0.027276066, "volume": 1051827.0}, {"date": "2023-03-27", "close": 0.027276066, "volume": 146884.0}, {"date": "2023-03-28", "close": 0.027276066, "volume": 57341.0}, {"date": "2023-03-29", "close": 0.025394958, "volume": 165387.0}, {"date": "2023-03-30", "close": 0.026335512, "volume": 1562028.0}, {"date": "2023-03-31", "close": 0.026335512, "volume": 48223.0}, {"date": "2023-04-04", "close": 0.026335512, "volume": 406144.0}, {"date": "2023-04-05", "close": 0.026335512, "volume": 1456588.0}, {"date": "2023-04-06", "close": 0.026335512, "volume": 761112.0}, {"date": "2023-04-11", "close": 0.026335512, "volume": 46930.0}, {"date": "2023-04-13", "close": 0.026335512, "volume": 159480.0}, {"date": "2023-04-18", "close": 0.026335512, "volume": 12014.0}, {"date": "2023-04-21", "close": 0.026335512, "volume": 172138.0}, {"date": "2023-04-27", "close": 0.026335512, "volume": 36286.0}, {"date": "2023-05-02", "close": 0.027276066, "volume": 651303.0}, {"date": "2023-05-03", "close": 0.030097728, "volume": 148369.0}, {"date": "2023-05-08", "close": 0.02821662, "volume": 62188.0}, {"date": "2023-05-09", "close": 0.02821662, "volume": 163339.0}, {"date": "2023-05-10", "close": 0.029157174, "volume": 94679.0}, {"date": "2023-05-11", "close": 0.02821662, "volume": 76795.0}, {"date": "2023-05-12", "close": 0.027276066, "volume": 53160.0}, {"date": "2023-05-15", "close": 0.026335512, "volume": 275646.0}, {"date": "2023-05-16", "close": 0.026335512, "volume": 911874.0}, {"date": "2023-05-17", "close": 0.026335512, "volume": 154972.0}, {"date": "2023-05-18", "close": 0.026335512, "volume": 265801.0}, {"date": "2023-05-19", "close": 0.026335512, "volume": 2604848.0}, {"date": "2023-05-22", "close": 0.026335512, "volume": 1818468.0}, {"date": "2023-05-23", "close": 0.026335512, "volume": 5246.0}, {"date": "2023-05-24", "close": 0.026335512, "volume": 4012492.0}, {"date": "2023-05-25", "close": 0.026335512, "volume": 6025.0}, {"date": "2023-05-26", "close": 0.026335512, "volume": 27339.0}, {"date": "2023-05-29", "close": 0.026335512, "volume": 1182991.0}, {"date": "2023-05-30", "close": 0.026335512, "volume": 19330.0}, {"date": "2023-05-31", "close": 0.026335512, "volume": 86829.0}, {"date": "2023-06-01", "close": 0.027276066, "volume": 137286.0}, {"date": "2023-06-08", "close": 0.026335512, "volume": 218145.0}, {"date": "2023-06-09", "close": 0.026335512, "volume": 18122.0}, {"date": "2023-06-14", "close": 0.025394958, "volume": 22209.0}, {"date": "2023-06-16", "close": 0.02351385, "volume": 1612359.0}, {"date": "2023-06-20", "close": 0.024454404, "volume": 1472289.0}, {"date": "2023-06-23", "close": 0.024454404, "volume": 1451269.0}, {"date": "2023-06-26", "close": 0.024454404, "volume": 143676.0}, {"date": "2023-06-27", "close": 0.024454404, "volume": 258005.0}, {"date": "2023-06-28", "close": 0.025394958, "volume": 168701.0}, {"date": "2023-06-29", "close": 0.025394958, "volume": 21264.0}, {"date": "2023-06-30", "close": 0.025394958, "volume": 22676.0}, {"date": "2023-07-03", "close": 0.024454404, "volume": 738934.0}, {"date": "2023-07-06", "close": 0.024454404, "volume": 10.0}, {"date": "2023-07-07", "close": 0.024454404, "volume": 50380.0}, {"date": "2023-07-10", "close": 0.02351385, "volume": 732359.0}, {"date": "2023-07-11", "close": 0.02351385, "volume": 75944.0}, {"date": "2023-07-13", "close": 0.025394958, "volume": 328658.0}, {"date": "2023-07-14", "close": 0.02821662, "volume": 781808.0}, {"date": "2023-07-17", "close": 0.029157174, "volume": 732225.0}, {"date": "2023-07-19", "close": 0.027276066, "volume": 68223.0}, {"date": "2023-07-21", "close": 0.029157174, "volume": 62212.0}, {"date": "2023-07-24", "close": 0.027276066, "volume": 192706.0}, {"date": "2023-07-26", "close": 0.030097728, "volume": 402645.0}, {"date": "2023-07-27", "close": 0.030097728, "volume": 155180.0}, {"date": "2023-07-28", "close": 0.03291939, "volume": 1079110.0}, {"date": "2023-07-31", "close": 0.03291939, "volume": 91259.0}, {"date": "2023-08-01", "close": 0.033859944, "volume": 249094.0}, {"date": "2023-08-03", "close": 0.033859944, "volume": 170113.0}, {"date": "2023-08-04", "close": 0.034800498, "volume": 318536.0}, {"date": "2023-08-07", "close": 0.038562714, "volume": 1670946.0}, {"date": "2023-08-08", "close": 0.03762216, "volume": 666436.0}, {"date": "2023-08-10", "close": 0.03762216, "volume": 688556.0}, {"date": "2023-08-11", "close": 0.03762216, "volume": 480313.0}, {"date": "2023-08-14", "close": 0.033859944, "volume": 215045.0}, {"date": "2023-08-15", "close": 0.03291939, "volume": 151886.0}, {"date": "2023-08-16", "close": 0.03291939, "volume": 30133.0}, {"date": "2023-08-17", "close": 0.030097728, "volume": 70881.0}, {"date": "2023-08-21", "close": 0.027276066, "volume": 175917.0}, {"date": "2023-08-22", "close": 0.02821662, "volume": 625982.0}, {"date": "2023-08-23", "close": 0.031038282, "volume": 170559.0}, {"date": "2023-08-24", "close": 0.03291939, "volume": 494283.0}, {"date": "2023-08-25", "close": 0.035741052, "volume": 321734.0}, {"date": "2023-08-28", "close": 0.035741052, "volume": 1185958.0}, {"date": "2023-08-29", "close": 0.034800498, "volume": 158524.0}, {"date": "2023-08-30", "close": 0.033859944, "volume": 44579.0}, {"date": "2023-08-31", "close": 0.033859944, "volume": 337489.0}, {"date": "2023-09-01", "close": 0.033859944, "volume": 29196.0}, {"date": "2023-09-04", "close": 0.033859944, "volume": 411460.0}, {"date": "2023-09-05", "close": 0.034800498, "volume": 956883.0}, {"date": "2023-09-06", "close": 0.03291939, "volume": 69587.0}, {"date": "2023-09-07", "close": 0.03291939, "volume": 17130.0}, {"date": "2023-09-11", "close": 0.031038282, "volume": 74424.0}, {"date": "2023-09-12", "close": 0.031978836, "volume": 166974.0}, {"date": "2023-09-13", "close": 0.029157174, "volume": 97318.0}, {"date": "2023-09-14", "close": 0.030097728, "volume": 357651.0}, {"date": "2023-09-15", "close": 0.031038282, "volume": 256551.0}, {"date": "2023-09-18", "close": 0.031038282, "volume": 194921.0}, {"date": "2023-09-20", "close": 0.030097728, "volume": 104695.0}, {"date": "2023-09-21", "close": 0.031038282, "volume": 128448.0}, {"date": "2023-09-22", "close": 0.031038282, "volume": 106320.0}, {"date": "2023-09-25", "close": 0.031978836, "volume": 124015.0}, {"date": "2023-09-26", "close": 0.030097728, "volume": 47703.0}, {"date": "2023-09-28", "close": 0.029157174, "volume": 12758.0}, {"date": "2023-10-02", "close": 0.025394958, "volume": 144278.0}, {"date": "2023-10-03", "close": 0.026335512, "volume": 240993.0}, {"date": "2023-10-04", "close": 0.02821662, "volume": 130415.0}, {"date": "2023-10-09", "close": 0.02821662, "volume": 132197.0}, {"date": "2023-10-12", "close": 0.027276066, "volume": 159480.0}, {"date": "2023-10-13", "close": 0.027276066, "volume": 522777.0}, {"date": "2023-10-16", "close": 0.02821662, "volume": 65723.0}, {"date": "2023-10-23", "close": 0.031038282, "volume": 2180514.0}, {"date": "2023-10-24", "close": 0.030097728, "volume": 956883.0}, {"date": "2023-10-25", "close": 0.03291939, "volume": 174027.0}, {"date": "2023-10-30", "close": 0.031978836, "volume": 235185.0}, {"date": "2023-10-31", "close": 0.02821662, "volume": 610409.0}, {"date": "2023-11-02", "close": 0.02821662, "volume": 91466.0}, {"date": "2023-11-03", "close": 0.031978836, "volume": 216106.0}, {"date": "2023-11-06", "close": 0.031978836, "volume": 166840.0}, {"date": "2023-11-07", "close": 0.030097728, "volume": 598490.0}, {"date": "2023-11-08", "close": 0.029157174, "volume": 706691.0}, {"date": "2023-11-09", "close": 0.02821662, "volume": 460925.0}, {"date": "2023-11-10", "close": 0.030097728, "volume": 243128.0}, {"date": "2023-11-13", "close": 0.0313962, "volume": 549643.0}, {"date": "2023-11-14", "close": 0.0294934, "volume": 333379.0}, {"date": "2023-11-15", "close": 0.0294934, "volume": 78712.0}, {"date": "2023-11-16", "close": 0.0313962, "volume": 238828.0}, {"date": "2023-11-17", "close": 0.0275906, "volume": 930348.0}, {"date": "2023-11-23", "close": 0.0313962, "volume": 356632.0}, {"date": "2023-11-24", "close": 0.0323476, "volume": 342062.0}, {"date": "2023-11-27", "close": 0.033299, "volume": 62242.0}, {"date": "2023-11-29", "close": 0.0275906, "volume": 333856.0}, {"date": "2023-11-30", "close": 0.028542, "volume": 315315.0}, {"date": "2023-12-01", "close": 0.028542, "volume": 232430.0}, {"date": "2023-12-04", "close": 0.028542, "volume": 334659.0}, {"date": "2023-12-05", "close": 0.0266392, "volume": 1802497.0}, {"date": "2023-12-06", "close": 0.0294934, "volume": 1050557.0}, {"date": "2023-12-07", "close": 0.0271149, "volume": 446531.0}, {"date": "2023-12-08", "close": 0.0256878, "volume": 21022.0}, {"date": "2023-12-11", "close": 0.0256878, "volume": 2450027.0}, {"date": "2023-12-12", "close": 0.0247364, "volume": 740200.0}, {"date": "2023-12-13", "close": 0.0247364, "volume": 484017.0}, {"date": "2023-12-14", "close": 0.0266392, "volume": 518118.0}, {"date": "2023-12-15", "close": 0.0266392, "volume": 35737.0}, {"date": "2023-12-18", "close": 0.0266392, "volume": 15766.0}, {"date": "2023-12-19", "close": 0.0256878, "volume": 1160395.0}, {"date": "2023-12-20", "close": 0.0266392, "volume": 456391.0}, {"date": "2023-12-21", "close": 0.0247364, "volume": 26313.0}, {"date": "2023-12-22", "close": 0.0247364, "volume": 3045296.0}, {"date": "2023-12-27", "close": 0.0247364, "volume": 743338.0}, {"date": "2023-12-28", "close": 0.0228336, "volume": 2951318.0}, {"date": "2023-12-29", "close": 0.023785, "volume": 28379.0}, {"date": "2024-01-02", "close": 0.0247364, "volume": 725234.0}, {"date": "2024-01-03", "close": 0.0218822, "volume": 52554.0}, {"date": "2024-01-08", "close": 0.0247364, "volume": 355529.0}, {"date": "2024-01-09", "close": 0.0256878, "volume": 4227.0}, {"date": "2024-01-10", "close": 0.0242607, "volume": 328034.0}, {"date": "2024-01-11", "close": 0.023785, "volume": 69230.0}, {"date": "2024-01-12", "close": 0.0247364, "volume": 132827.0}, {"date": "2024-01-15", "close": 0.0256878, "volume": 934295.0}, {"date": "2024-01-16", "close": 0.0247364, "volume": 202119.0}, {"date": "2024-01-18", "close": 0.023785, "volume": 507276.0}, {"date": "2024-01-19", "close": 0.0218822, "volume": 2241415.0}, {"date": "2024-01-22", "close": 0.0218822, "volume": 100904.0}, {"date": "2024-01-24", "close": 0.0228336, "volume": 3585.0}, {"date": "2024-01-29", "close": 0.0228336, "volume": 88910.0}, {"date": "2024-01-30", "close": 0.023785, "volume": 8409.0}, {"date": "2024-01-31", "close": 0.0218822, "volume": 674431.0}, {"date": "2024-02-01", "close": 0.0209308, "volume": 346857.0}, {"date": "2024-02-02", "close": 0.0218822, "volume": 210217.0}, {"date": "2024-02-05", "close": 0.0247364, "volume": 224498.0}, {"date": "2024-02-06", "close": 0.0218822, "volume": 195151.0}, {"date": "2024-02-07", "close": 0.0218822, "volume": 45197.0}, {"date": "2024-02-08", "close": 0.0218822, "volume": 15766.0}, {"date": "2024-02-09", "close": 0.0209308, "volume": 315325.0}, {"date": "2024-02-13", "close": 0.019028, "volume": 816550.0}, {"date": "2024-02-14", "close": 0.0199794, "volume": 270104.0}, {"date": "2024-02-15", "close": 0.0209308, "volume": 128882.0}, {"date": "2024-02-16", "close": 0.0228336, "volume": 454121.0}, {"date": "2024-02-19", "close": 0.023785, "volume": 207037.0}, {"date": "2024-02-22", "close": 0.023785, "volume": 286583.0}, {"date": "2024-02-23", "close": 0.023785, "volume": 119168.0}, {"date": "2024-02-26", "close": 0.0228336, "volume": 316887.0}, {"date": "2024-02-27", "close": 0.0218822, "volume": 832218.0}, {"date": "2024-02-28", "close": 0.023785, "volume": 35661.0}, {"date": "2024-02-29", "close": 0.0228336, "volume": 238125.0}, {"date": "2024-03-01", "close": 0.0228336, "volume": 1114289.0}, {"date": "2024-03-04", "close": 0.0228336, "volume": 30973.0}, {"date": "2024-03-05", "close": 0.0199794, "volume": 272389.0}, {"date": "2024-03-06", "close": 0.0209308, "volume": 520805.0}, {"date": "2024-03-07", "close": 0.019028, "volume": 4129.0}, {"date": "2024-03-08", "close": 0.019028, "volume": 10511.0}, {"date": "2024-03-11", "close": 0.0199794, "volume": 336339.0}, {"date": "2024-03-12", "close": 0.019028, "volume": 711084.0}, {"date": "2024-03-13", "close": 0.0180766, "volume": 520109.0}, {"date": "2024-03-14", "close": 0.0180766, "volume": 21022.0}, {"date": "2024-03-20", "close": 0.0180766, "volume": 14.0}, {"date": "2024-03-25", "close": 0.0152224, "volume": 103006.0}, {"date": "2024-03-26", "close": 0.0199794, "volume": 699044.0}, {"date": "2024-03-27", "close": 0.019028, "volume": 249416.0}, {"date": "2024-03-28", "close": 0.0199794, "volume": 26277.0}, {"date": "2024-04-02", "close": 0.0199794, "volume": 17.0}, {"date": "2024-04-04", "close": 0.0180766, "volume": 49169.0}, {"date": "2024-04-09", "close": 0.0180766, "volume": 49239.0}, {"date": "2024-04-10", "close": 0.0180766, "volume": 10511.0}, {"date": "2024-04-11", "close": 0.0180766, "volume": 30598.0}, {"date": "2024-04-12", "close": 0.019028, "volume": 92495.0}, {"date": "2024-04-16", "close": 0.0171252, "volume": 1386783.0}, {"date": "2024-04-19", "close": 0.0161738, "volume": 90519.0}, {"date": "2024-04-22", "close": 0.0171252, "volume": 157662.0}, {"date": "2024-04-24", "close": 0.0180766, "volume": 116508.0}, {"date": "2024-04-26", "close": 0.0180766, "volume": 500404.0}, {"date": "2024-04-29", "close": 0.019028, "volume": 25226.0}, {"date": "2024-04-30", "close": 0.0171252, "volume": 400782.0}, {"date": "2024-05-01", "close": 0.0171252, "volume": 116787.0}, {"date": "2024-05-03", "close": 0.0152224, "volume": 1368863.0}, {"date": "2024-05-06", "close": 0.0133196, "volume": 1124980.0}, {"date": "2024-05-07", "close": 0.0123682, "volume": 808284.0}, {"date": "2024-05-08", "close": 0.014271, "volume": 714736.0}, {"date": "2024-05-09", "close": 0.0123682, "volume": 654626.0}, {"date": "2024-05-10", "close": 0.0118925, "volume": 409612.0}, {"date": "2024-05-13", "close": 0.0114168, "volume": 1700334.0}, {"date": "2024-05-14", "close": 0.0114168, "volume": 77254.0}, {"date": "2024-05-15", "close": 0.0114168, "volume": 229348.0}, {"date": "2024-05-16", "close": 0.0114168, "volume": 33422.0}, {"date": "2024-05-17", "close": 0.0114168, "volume": 35037.0}, {"date": "2024-05-20", "close": 0.0123682, "volume": 77032.0}, {"date": "2024-05-21", "close": 0.0114168, "volume": 545308.0}, {"date": "2024-05-24", "close": 0.014271, "volume": 3568260.0}, {"date": "2024-05-29", "close": 0.0133196, "volume": 255716.0}, {"date": "2024-05-30", "close": 0.0123682, "volume": 130374.0}, {"date": "2024-06-03", "close": 0.0123682, "volume": 21022.0}, {"date": "2024-06-04", "close": 0.0123682, "volume": 47299.0}, {"date": "2024-06-05", "close": 0.0114168, "volume": 269795.0}, {"date": "2024-06-06", "close": 0.0114168, "volume": 394804.0}, {"date": "2024-06-07", "close": 0.0114168, "volume": 82324.0}, {"date": "2024-06-11", "close": 0.0123682, "volume": 555020.0}, {"date": "2024-06-13", "close": 0.0114168, "volume": 117797.0}, {"date": "2024-06-14", "close": 0.0114168, "volume": 20643.0}, {"date": "2024-06-17", "close": 0.0114168, "volume": 14877.0}, {"date": "2024-06-18", "close": 0.0114168, "volume": 24902.0}, {"date": "2024-06-19", "close": 0.0104654, "volume": 837672.0}, {"date": "2024-06-20", "close": 0.0114168, "volume": 742464.0}, {"date": "2024-06-21", "close": 0.0104654, "volume": 514603.0}, {"date": "2024-06-24", "close": 0.0104654, "volume": 124651.0}, {"date": "2024-06-25", "close": 0.0104654, "volume": 210217.0}, {"date": "2024-06-26", "close": 0.0104654, "volume": 419750.0}, {"date": "2024-06-27", "close": 0.0104654, "volume": 220715.0}, {"date": "2024-06-28", "close": 0.014271, "volume": 621783.0}, {"date": "2024-07-01", "close": 0.0123682, "volume": 633487.0}, {"date": "2024-07-02", "close": 0.014271, "volume": 374550.0}, {"date": "2024-07-03", "close": 0.014271, "volume": 218415.0}, {"date": "2024-07-05", "close": 0.014271, "volume": 531180.0}, {"date": "2024-07-09", "close": 0.0133196, "volume": 135506.0}, {"date": "2024-07-10", "close": 0.0133196, "volume": 354828.0}, {"date": "2024-07-11", "close": 0.0161738, "volume": 1079855.0}, {"date": "2024-07-12", "close": 0.0180766, "volume": 831919.0}, {"date": "2024-07-15", "close": 0.0180766, "volume": 343368.0}, {"date": "2024-07-17", "close": 0.0171252, "volume": 344755.0}, {"date": "2024-07-18", "close": 0.0171252, "volume": 1300795.0}, {"date": "2024-07-19", "close": 0.0161738, "volume": 456478.0}, {"date": "2024-07-22", "close": 0.0171252, "volume": 555375.0}, {"date": "2024-07-23", "close": 0.0199794, "volume": 1124727.0}, {"date": "2024-07-24", "close": 0.023785, "volume": 572489.0}, {"date": "2024-07-25", "close": 0.0199794, "volume": 858327.0}, {"date": "2024-07-26", "close": 0.0209308, "volume": 1343284.0}, {"date": "2024-07-29", "close": 0.0275906, "volume": 605376.0}, {"date": "2024-07-30", "close": 0.0247364, "volume": 827259.0}, {"date": "2024-07-31", "close": 0.0256878, "volume": 105108.0}, {"date": "2024-08-01", "close": 0.0256878, "volume": 261352.0}, {"date": "2024-08-02", "close": 0.0247364, "volume": 9869.0}, {"date": "2024-08-05", "close": 0.0247364, "volume": 41.0}, {"date": "2024-08-06", "close": 0.0247364, "volume": 155604.0}, {"date": "2024-08-08", "close": 0.0247364, "volume": 22.0}, {"date": "2024-08-09", "close": 0.0247364, "volume": 12591.0}, {"date": "2024-08-13", "close": 0.0228336, "volume": 153458.0}, {"date": "2024-08-16", "close": 0.0228336, "volume": 241749.0}, {"date": "2024-08-21", "close": 0.0228336, "volume": 665657.0}, {"date": "2024-08-22", "close": 0.019028, "volume": 672313.0}, {"date": "2024-08-23", "close": 0.019028, "volume": 39941.0}, {"date": "2024-08-26", "close": 0.019028, "volume": 99875.0}, {"date": "2024-08-27", "close": 0.0209308, "volume": 42043.0}, {"date": "2024-08-29", "close": 0.0209308, "volume": 99853.0}, {"date": "2024-09-09", "close": 0.0199794, "volume": 525541.0}, {"date": "2024-09-10", "close": 0.0180766, "volume": 688937.0}, {"date": "2024-09-12", "close": 0.0209308, "volume": 813094.0}, {"date": "2024-09-13", "close": 0.019028, "volume": 283792.0}, {"date": "2024-09-16", "close": 0.0180766, "volume": 135291.0}, {"date": "2024-09-17", "close": 0.019028, "volume": 175951.0}, {"date": "2024-09-20", "close": 0.0171252, "volume": 34856.0}, {"date": "2024-09-25", "close": 0.0171252, "volume": 15766.0}, {"date": "2024-09-26", "close": 0.0161738, "volume": 294303.0}, {"date": "2024-09-27", "close": 0.0161738, "volume": 5850.0}, {"date": "2024-09-30", "close": 0.0180766, "volume": 1043335.0}, {"date": "2024-10-01", "close": 0.0180766, "volume": 273281.0}, {"date": "2024-10-03", "close": 0.0161738, "volume": 187695.0}, {"date": "2024-10-08", "close": 0.0161738, "volume": 576569.0}, {"date": "2024-10-10", "close": 0.0152224, "volume": 541564.0}, {"date": "2024-10-11", "close": 0.0161738, "volume": 21022.0}, {"date": "2024-10-15", "close": 0.0152224, "volume": 448743.0}, {"date": "2024-10-16", "close": 0.0152224, "volume": 334685.0}, {"date": "2024-10-17", "close": 0.0152224, "volume": 2.0}, {"date": "2024-10-22", "close": 0.014271, "volume": 52554.0}, {"date": "2024-10-24", "close": 0.0133196, "volume": 2228005.0}, {"date": "2024-10-25", "close": 0.0123682, "volume": 1418802.0}, {"date": "2024-10-28", "close": 0.0123682, "volume": 415083.0}, {"date": "2024-10-29", "close": 0.0118925, "volume": 29781.0}, {"date": "2024-10-30", "close": 0.0114168, "volume": 793416.0}, {"date": "2024-10-31", "close": 0.0123682, "volume": 84087.0}, {"date": "2024-11-04", "close": 0.0133196, "volume": 1917188.0}, {"date": "2024-11-05", "close": 0.0123682, "volume": 609983.0}, {"date": "2024-11-06", "close": 0.0114168, "volume": 253722.0}, {"date": "2024-11-07", "close": 0.0123682, "volume": 229712.0}, {"date": "2024-11-12", "close": 0.0123682, "volume": 57686.0}, {"date": "2024-11-13", "close": 0.0123682, "volume": 1185250.0}, {"date": "2024-11-14", "close": 0.0123682, "volume": 81744.0}, {"date": "2024-11-15", "close": 0.0104654, "volume": 17518.0}, {"date": "2024-11-18", "close": 0.014271, "volume": 108613.0}, {"date": "2024-11-19", "close": 0.0133196, "volume": 447409.0}, {"date": "2024-11-21", "close": 0.0114168, "volume": 17687.0}, {"date": "2024-11-22", "close": 0.0114168, "volume": 320662.0}, {"date": "2024-11-25", "close": 0.0114168, "volume": 118782.0}, {"date": "2024-11-26", "close": 0.0123682, "volume": 10511.0}, {"date": "2024-11-28", "close": 0.0114168, "volume": 337336.0}, {"date": "2024-11-29", "close": 0.0114168, "volume": 21022.0}, {"date": "2024-12-02", "close": 0.009514, "volume": 809097.0}, {"date": "2024-12-03", "close": 0.009514, "volume": 1145966.0}, {"date": "2024-12-04", "close": 0.009514, "volume": 212124.0}, {"date": "2024-12-05", "close": 0.0085626, "volume": 2252554.0}, {"date": "2024-12-09", "close": 0.0076112, "volume": 1162269.0}, {"date": "2024-12-10", "close": 0.0085626, "volume": 1243605.0}, {"date": "2024-12-11", "close": 0.0085626, "volume": 300062.0}, {"date": "2024-12-12", "close": 0.0085626, "volume": 18148.0}, {"date": "2024-12-13", "close": 0.009514, "volume": 1202238.0}, {"date": "2024-12-16", "close": 0.009514, "volume": 68276.0}, {"date": "2024-12-17", "close": 0.009514, "volume": 92495.0}, {"date": "2024-12-18", "close": 0.0085626, "volume": 261110.0}, {"date": "2024-12-19", "close": 0.009514, "volume": 1184849.0}, {"date": "2024-12-23", "close": 0.0104654, "volume": 579975.0}, {"date": "2024-12-24", "close": 0.0104654, "volume": 322657.0}, {"date": "2024-12-27", "close": 0.0114168, "volume": 68079.0}, {"date": "2024-12-30", "close": 0.0114168, "volume": 616971.0}, {"date": "2025-01-02", "close": 0.0133196, "volume": 1262365.0}, {"date": "2025-01-06", "close": 0.014271, "volume": 105108.0}, {"date": "2025-01-14", "close": 0.009514, "volume": 1756588.0}, {"date": "2025-01-15", "close": 0.0085626, "volume": 2286069.0}, {"date": "2025-01-16", "close": 0.0104654, "volume": 2484353.0}, {"date": "2025-01-17", "close": 0.0114168, "volume": 444608.0}, {"date": "2025-01-20", "close": 0.0104654, "volume": 4420470.0}, {"date": "2025-01-21", "close": 0.0114168, "volume": 665120.0}, {"date": "2025-01-22", "close": 0.0133196, "volume": 39941.0}, {"date": "2025-01-23", "close": 0.014271, "volume": 296229.0}, {"date": "2025-01-24", "close": 0.0114168, "volume": 223808.0}, {"date": "2025-01-28", "close": 0.0104654, "volume": 941960.0}, {"date": "2025-01-31", "close": 0.0104654, "volume": 4684262.0}, {"date": "2025-02-03", "close": 0.009514, "volume": 17518.0}, {"date": "2025-02-05", "close": 0.009514, "volume": 185554.0}, {"date": "2025-02-06", "close": 0.009514, "volume": 8896.0}, {"date": "2025-02-07", "close": 0.009514, "volume": 175166.0}, {"date": "2025-02-10", "close": 0.0104654, "volume": 363849.0}, {"date": "2025-02-11", "close": 0.0104654, "volume": 700.0}, {"date": "2025-02-12", "close": 0.0076112, "volume": 4021022.0}, {"date": "2025-02-13", "close": 0.0085626, "volume": 3384972.0}, {"date": "2025-02-14", "close": 0.009514, "volume": 52554.0}, {"date": "2025-02-18", "close": 0.0104654, "volume": 105108.0}, {"date": "2025-02-19", "close": 0.0085626, "volume": 1179864.0}, {"date": "2025-02-20", "close": 0.0085626, "volume": 199706.0}, {"date": "2025-02-21", "close": 0.0076112, "volume": 2241214.0}, {"date": "2025-02-24", "close": 0.009514, "volume": 222986.0}, {"date": "2025-02-26", "close": 0.009514, "volume": 339367.0}, {"date": "2025-02-28", "close": 0.0085626, "volume": 3601814.0}, {"date": "2025-03-03", "close": 0.0085626, "volume": 1051083.0}, {"date": "2025-03-06", "close": 0.0076112, "volume": 1456310.0}, {"date": "2025-03-07", "close": 0.0085626, "volume": 623515.0}, {"date": "2025-03-12", "close": 0.0076112, "volume": 173429.0}, {"date": "2025-03-19", "close": 0.0076112, "volume": 92495.0}, {"date": "2025-03-20", "close": 0.0066598, "volume": 772546.0}, {"date": "2025-03-21", "close": 0.0076112, "volume": 104057.0}, {"date": "2025-03-24", "close": 0.0085626, "volume": 18148.0}, {"date": "2025-03-27", "close": 0.0076112, "volume": 420956.0}, {"date": "2025-03-28", "close": 0.0076112, "volume": 39.0}, {"date": "2025-04-04", "close": 0.0085626, "volume": 87112.0}, {"date": "2025-04-07", "close": 0.0076112, "volume": 1053305.0}, {"date": "2025-04-11", "close": 0.0085626, "volume": 576833.0}, {"date": "2025-04-15", "close": 0.0085626, "volume": 979734.0}, {"date": "2025-04-16", "close": 0.0085626, "volume": 569336.0}, {"date": "2025-04-17", "close": 0.0057084, "volume": 3365189.0}, {"date": "2025-04-22", "close": 0.0085626, "volume": 646258.0}, {"date": "2025-04-23", "close": 0.0085626, "volume": 162918.0}, {"date": "2025-04-24", "close": 0.009514, "volume": 946475.0}, {"date": "2025-04-28", "close": 0.009514, "volume": 83458.0}, {"date": "2025-04-29", "close": 0.0104654, "volume": 994669.0}, {"date": "2025-04-30", "close": 0.0114168, "volume": 4563350.0}, {"date": "2025-05-01", "close": 0.0171252, "volume": 3153219.0}, {"date": "2025-05-02", "close": 0.0180766, "volume": 1164609.0}, {"date": "2025-05-05", "close": 0.0171252, "volume": 197514.0}, {"date": "2025-05-06", "close": 0.0180766, "volume": 549838.0}, {"date": "2025-05-08", "close": 0.0152224, "volume": 301107.0}, {"date": "2025-05-09", "close": 0.0133196, "volume": 200625.0}, {"date": "2025-05-12", "close": 0.014271, "volume": 131898.0}, {"date": "2025-05-13", "close": 0.0123682, "volume": 63554.0}, {"date": "2025-05-15", "close": 0.0123682, "volume": 971843.0}, {"date": "2025-05-16", "close": 0.0123682, "volume": 234.0}, {"date": "2025-05-19", "close": 0.0133196, "volume": 750338.0}, {"date": "2025-05-20", "close": 0.0114168, "volume": 366148.0}, {"date": "2025-05-21", "close": 0.0133196, "volume": 37699.0}, {"date": "2025-05-23", "close": 0.0133196, "volume": 1837720.0}, {"date": "2025-05-26", "close": 0.0133196, "volume": 19975.0}, {"date": "2025-05-27", "close": 0.0123682, "volume": 193931.0}, {"date": "2025-05-28", "close": 0.0133196, "volume": 1379300.0}, {"date": "2025-05-29", "close": 0.0123682, "volume": 667923.0}, {"date": "2025-05-30", "close": 0.0133196, "volume": 725926.0}, {"date": "2025-06-02", "close": 0.0133196, "volume": 699279.0}, {"date": "2025-06-03", "close": 0.0133196, "volume": 1254540.0}, {"date": "2025-06-04", "close": 0.0123682, "volume": 212072.0}, {"date": "2025-06-05", "close": 0.0123682, "volume": 4773966.0}, {"date": "2025-06-06", "close": 0.0123682, "volume": 875889.0}, {"date": "2025-06-10", "close": 0.0123682, "volume": 1010086.0}, {"date": "2025-06-11", "close": 0.0123682, "volume": 641643.0}, {"date": "2025-06-12", "close": 0.0123682, "volume": 15556.0}, {"date": "2025-06-13", "close": 0.0123682, "volume": 192699.0}, {"date": "2025-06-16", "close": 0.0123682, "volume": 675696.0}, {"date": "2025-06-17", "close": 0.0123682, "volume": 2352746.0}, {"date": "2025-06-18", "close": 0.0123682, "volume": 13329.0}, {"date": "2025-06-19", "close": 0.0133196, "volume": 2805872.0}, {"date": "2025-06-20", "close": 0.014271, "volume": 5202820.0}, {"date": "2025-06-23", "close": 0.014271, "volume": 415909.0}, {"date": "2025-06-24", "close": 0.0171252, "volume": 362445.0}, {"date": "2025-06-25", "close": 0.014271, "volume": 144462.0}, {"date": "2025-06-26", "close": 0.0171252, "volume": 543840.0}, {"date": "2025-06-27", "close": 0.0161738, "volume": 384961.0}, {"date": "2025-06-30", "close": 0.019028, "volume": 1216216.0}, {"date": "2025-07-01", "close": 0.0228336, "volume": 1502428.0}, {"date": "2025-07-02", "close": 0.0218822, "volume": 717476.0}, {"date": "2025-07-03", "close": 0.0218822, "volume": 186858.0}, {"date": "2025-07-04", "close": 0.0209308, "volume": 157662.0}, {"date": "2025-07-07", "close": 0.0199794, "volume": 1308247.0}, {"date": "2025-07-09", "close": 0.019028, "volume": 385908.0}, {"date": "2025-07-10", "close": 0.0180766, "volume": 469634.0}, {"date": "2025-07-14", "close": 0.0199794, "volume": 773783.0}, {"date": "2025-07-17", "close": 0.0180766, "volume": 3117217.0}, {"date": "2025-07-18", "close": 0.0180766, "volume": 17.0}, {"date": "2025-07-24", "close": 0.0209308, "volume": 394051.0}, {"date": "2025-07-25", "close": 0.019028, "volume": 565582.0}, {"date": "2025-07-28", "close": 0.0199794, "volume": 400160.0}, {"date": "2025-07-31", "close": 0.0199794, "volume": 24526.0}, {"date": "2025-08-01", "close": 0.0199794, "volume": 54384.0}, {"date": "2025-08-04", "close": 0.0199794, "volume": 397581.0}, {"date": "2025-08-05", "close": 0.0209308, "volume": 705276.0}, {"date": "2025-08-06", "close": 0.0209308, "volume": 26141.0}, {"date": "2025-08-07", "close": 0.0218822, "volume": 105108.0}, {"date": "2025-08-08", "close": 0.0199794, "volume": 88110.0}, {"date": "2025-08-13", "close": 0.0171252, "volume": 30921239.0}, {"date": "2025-08-14", "close": 0.0180766, "volume": 3243304.0}, {"date": "2025-08-15", "close": 0.0180766, "volume": 2278294.0}, {"date": "2025-08-18", "close": 0.0199794, "volume": 1174519.0}, {"date": "2025-08-19", "close": 0.0199794, "volume": 1210355.0}, {"date": "2025-08-20", "close": 0.0209308, "volume": 1106124.0}, {"date": "2025-08-21", "close": 0.0209308, "volume": 612482.0}, {"date": "2025-08-22", "close": 0.0218822, "volume": 3268175.0}, {"date": "2025-08-25", "close": 0.0218822, "volume": 3066941.0}, {"date": "2025-08-26", "close": 0.0218822, "volume": 1568231.0}, {"date": "2025-08-27", "close": 0.0218822, "volume": 540224.0}, {"date": "2025-08-28", "close": 0.0228336, "volume": 2713202.0}, {"date": "2025-08-29", "close": 0.0218822, "volume": 1475760.0}, {"date": "2025-09-01", "close": 0.0228336, "volume": 601888.0}, {"date": "2025-09-02", "close": 0.0228336, "volume": 1406342.0}, {"date": "2025-09-03", "close": 0.0228336, "volume": 704024.0}, {"date": "2025-09-04", "close": 0.0218822, "volume": 1561244.0}, {"date": "2025-09-05", "close": 0.0209308, "volume": 1385281.0}, {"date": "2025-09-08", "close": 0.0199794, "volume": 630747.0}, {"date": "2025-09-09", "close": 0.0218822, "volume": 1191014.0}, {"date": "2025-09-10", "close": 0.0218822, "volume": 463682.0}, {"date": "2025-09-11", "close": 0.0228336, "volume": 1192713.0}, {"date": "2025-09-12", "close": 0.023785, "volume": 4939206.0}, {"date": "2025-09-15", "close": 0.0266392, "volume": 5740483.0}, {"date": "2025-09-16", "close": 0.028542, "volume": 3207947.0}, {"date": "2025-09-17", "close": 0.028542, "volume": 884273.0}, {"date": "2025-09-18", "close": 0.0275906, "volume": 1767924.0}, {"date": "2025-09-19", "close": 0.0266392, "volume": 1647617.0}, {"date": "2025-09-22", "close": 0.0275906, "volume": 17784.0}, {"date": "2025-09-23", "close": 0.0266392, "volume": 1572398.0}, {"date": "2025-09-24", "close": 0.0266392, "volume": 1211968.0}, {"date": "2025-09-25", "close": 0.0266392, "volume": 221658.0}, {"date": "2025-09-26", "close": 0.028542, "volume": 1408196.0}, {"date": "2025-09-29", "close": 0.0304448, "volume": 2925161.0}, {"date": "2025-09-30", "close": 0.03, "volume": 1044788.0}, {"date": "2025-10-01", "close": 0.03, "volume": 998990.0}, {"date": "2025-10-02", "close": 0.031, "volume": 3221770.0}, {"date": "2025-10-03", "close": 0.035, "volume": 2283056.0}, {"date": "2025-10-06", "close": 0.034, "volume": 760559.0}, {"date": "2025-10-07", "close": 0.034, "volume": 949121.0}, {"date": "2025-10-08", "close": 0.036, "volume": 1481431.0}, {"date": "2025-10-09", "close": 0.035, "volume": 329712.0}, {"date": "2025-10-10", "close": 0.039, "volume": 3659875.0}, {"date": "2025-10-13", "close": 0.042, "volume": 1578060.0}, {"date": "2025-10-14", "close": 0.038, "volume": 1778245.0}, {"date": "2025-10-15", "close": 0.037, "volume": 1116115.0}, {"date": "2025-10-16", "close": 0.037, "volume": 380150.0}, {"date": "2025-10-17", "close": 0.032, "volume": 1556553.0}, {"date": "2025-10-20", "close": 0.028, "volume": 1385419.0}, {"date": "2025-10-21", "close": 0.029, "volume": 1135082.0}, {"date": "2025-10-22", "close": 0.026, "volume": 1505254.0}, {"date": "2025-10-23", "close": 0.027, "volume": 69918.0}, {"date": "2025-10-24", "close": 0.028, "volume": 391936.0}, {"date": "2025-10-27", "close": 0.03, "volume": 51152.0}, {"date": "2025-10-28", "close": 0.029, "volume": 1122308.0}, {"date": "2025-10-29", "close": 0.029, "volume": 18000.0}, {"date": "2025-10-30", "close": 0.028, "volume": 310058.0}, {"date": "2025-10-31", "close": 0.027, "volume": 185034.0}, {"date": "2025-11-03", "close": 0.029, "volume": 972278.0}, {"date": "2025-11-04", "close": 0.032, "volume": 828222.0}, {"date": "2025-11-05", "close": 0.03, "volume": 244425.0}, {"date": "2025-11-06", "close": 0.03, "volume": 143462.0}, {"date": "2025-11-07", "close": 0.034, "volume": 819636.0}, {"date": "2025-11-10", "close": 0.036, "volume": 370041.0}, {"date": "2025-11-11", "close": 0.036, "volume": 417671.0}, {"date": "2025-11-12", "close": 0.036, "volume": 574950.0}, {"date": "2025-11-13", "close": 0.033, "volume": 225261.0}, {"date": "2025-11-14", "close": 0.032, "volume": 80382.0}, {"date": "2025-11-17", "close": 0.035, "volume": 833344.0}, {"date": "2025-11-18", "close": 0.035, "volume": 704364.0}, {"date": "2025-11-19", "close": 0.034, "volume": 200965.0}, {"date": "2025-11-20", "close": 0.029, "volume": 7550836.0}, {"date": "2025-11-21", "close": 0.028, "volume": 1146831.0}, {"date": "2025-11-24", "close": 0.033, "volume": 335659.0}, {"date": "2025-11-25", "close": 0.032, "volume": 237864.0}, {"date": "2025-11-27", "close": 0.033, "volume": 461434.0}, {"date": "2025-12-01", "close": 0.032, "volume": 137618.0}, {"date": "2025-12-02", "close": 0.029, "volume": 359711.0}, {"date": "2025-12-03", "close": 0.029, "volume": 27042.0}, {"date": "2025-12-04", "close": 0.029, "volume": 481090.0}, {"date": "2025-12-09", "close": 0.029, "volume": 119803.0}, {"date": "2025-12-12", "close": 0.031, "volume": 29071.0}, {"date": "2025-12-15", "close": 0.029, "volume": 275000.0}, {"date": "2025-12-17", "close": 0.028, "volume": 191336.0}, {"date": "2025-12-18", "close": 0.033, "volume": 1423046.0}, {"date": "2025-12-19", "close": 0.033, "volume": 99542.0}, {"date": "2025-12-22", "close": 0.032, "volume": 140066.0}, {"date": "2025-12-23", "close": 0.035, "volume": 1616303.0}, {"date": "2025-12-24", "close": 0.035, "volume": 183964.0}, {"date": "2025-12-29", "close": 0.035, "volume": 276549.0}, {"date": "2025-12-30", "close": 0.035, "volume": 10676.0}, {"date": "2025-12-31", "close": 0.034, "volume": 236269.0}, {"date": "2026-01-02", "close": 0.034, "volume": 17731.0}, {"date": "2026-01-05", "close": 0.033, "volume": 203800.0}, {"date": "2026-01-07", "close": 0.033, "volume": 61000.0}, {"date": "2026-01-08", "close": 0.034, "volume": 302948.0}, {"date": "2026-01-09", "close": 0.034, "volume": 307649.0}, {"date": "2026-01-12", "close": 0.033, "volume": 19117.0}, {"date": "2026-01-13", "close": 0.033, "volume": 229112.0}, {"date": "2026-01-14", "close": 0.035, "volume": 480629.0}, {"date": "2026-01-15", "close": 0.035, "volume": 537513.0}, {"date": "2026-01-16", "close": 0.035, "volume": 144234.0}, {"date": "2026-01-19", "close": 0.034, "volume": 240895.0}, {"date": "2026-01-21", "close": 0.035, "volume": 599123.0}, {"date": "2026-01-22", "close": 0.039, "volume": 1680879.0}, {"date": "2026-01-23", "close": 0.036, "volume": 1334287.0}, {"date": "2026-01-27", "close": 0.036, "volume": 607151.0}, {"date": "2026-01-28", "close": 0.036, "volume": 275269.0}, {"date": "2026-01-29", "close": 0.042, "volume": 4168052.0}, {"date": "2026-01-30", "close": 0.04, "volume": 1755912.0}, {"date": "2026-02-02", "close": 0.039, "volume": 680254.0}, {"date": "2026-02-03", "close": 0.044, "volume": 555163.0}, {"date": "2026-02-04", "close": 0.043, "volume": 720369.0}, {"date": "2026-02-05", "close": 0.043, "volume": 339594.0}, {"date": "2026-02-06", "close": 0.043, "volume": 660059.0}, {"date": "2026-02-09", "close": 0.042, "volume": 3036903.0}, {"date": "2026-02-10", "close": 0.036, "volume": 255728.0}, {"date": "2026-02-11", "close": 0.041, "volume": 188400.0}, {"date": "2026-02-12", "close": 0.041, "volume": 897493.0}, {"date": "2026-02-13", "close": 0.038, "volume": 1399897.0}, {"date": "2026-02-16", "close": 0.041, "volume": 451546.0}, {"date": "2026-02-17", "close": 0.043, "volume": 1930915.0}, {"date": "2026-02-18", "close": 0.042, "volume": 343448.0}, {"date": "2026-02-19", "close": 0.043, "volume": 348746.0}, {"date": "2026-02-20", "close": 0.045, "volume": 897799.0}, {"date": "2026-02-23", "close": 0.044, "volume": 116082.0}, {"date": "2026-02-24", "close": 0.045, "volume": 946506.0}, {"date": "2026-02-25", "close": 0.044, "volume": 377846.0}, {"date": "2026-02-26", "close": 0.045, "volume": 779803.0}, {"date": "2026-02-27", "close": 0.045, "volume": 325080.0}, {"date": "2026-03-02", "close": 0.047, "volume": 822829.0}, {"date": "2026-03-03", "close": 0.045, "volume": 1451470.0}, {"date": "2026-03-04", "close": 0.056, "volume": 3006954.0}, {"date": "2026-03-05", "close": 0.056, "volume": 1309386.0}, {"date": "2026-03-06", "close": 0.056, "volume": 3497806.0}, {"date": "2026-03-09", "close": 0.054, "volume": 1497385.0}, {"date": "2026-03-10", "close": 0.06, "volume": 280000.0}, {"date": "2026-03-11", "close": 0.056, "volume": 616656.0}, {"date": "2026-03-12", "close": 0.052, "volume": 495246.0}, {"date": "2026-03-13", "close": 0.051, "volume": 193019.0}, {"date": "2026-03-16", "close": 0.049, "volume": 250668.0}, {"date": "2026-03-18", "close": 0.049, "volume": 487404.0}, {"date": "2026-03-19", "close": 0.047, "volume": 520492.0}, {"date": "2026-03-20", "close": 0.049, "volume": 1342233.0}, {"date": "2026-03-23", "close": 0.044, "volume": 472476.0}, {"date": "2026-03-24", "close": 0.043, "volume": 100000.0}, {"date": "2026-03-25", "close": 0.044, "volume": 483002.0}, {"date": "2026-03-26", "close": 0.047, "volume": 323520.0}, {"date": "2026-03-27", "close": 0.047, "volume": 199674.0}, {"date": "2026-03-30", "close": 0.053, "volume": 461098.0}, {"date": "2026-03-31", "close": 0.05, "volume": 91843.0}, {"date": "2026-04-01", "close": 0.051, "volume": 362505.0}, {"date": "2026-04-02", "close": 0.048, "volume": 107439.0}, {"date": "2026-04-07", "close": 0.049, "volume": 955575.0}, {"date": "2026-04-08", "close": 0.05, "volume": 283389.0}, {"date": "2026-04-09", "close": 0.05, "volume": 10100.0}, {"date": "2026-04-13", "close": 0.047, "volume": 716511.0}, {"date": "2026-04-14", "close": 0.046, "volume": 21739.0}, {"date": "2026-04-15", "close": 0.046, "volume": 99584.0}, {"date": "2026-04-16", "close": 0.046, "volume": 727659.0}, {"date": "2026-04-17", "close": 0.046, "volume": 845542.0}, {"date": "2026-04-20", "close": 0.047, "volume": 110000.0}, {"date": "2026-04-21", "close": 0.0475, "volume": 113036.0}, {"date": "2026-04-22", "close": 0.046, "volume": 68246.0}, {"date": "2026-04-23", "close": 0.047, "volume": 125307.0}, {"date": "2026-04-24", "close": 0.042, "volume": 133716.0}, {"date": "2026-04-27", "close": 0.044, "volume": 675786.0}, {"date": "2026-04-28", "close": 0.046, "volume": 141386.0}, {"date": "2026-04-29", "close": 0.046, "volume": 31799.0}, {"date": "2026-04-30", "close": 0.046, "volume": 374702.0}, {"date": "2026-05-01", "close": 0.046, "volume": 7266.0}, {"date": "2026-05-04", "close": 0.046, "volume": 15700.0}, {"date": "2026-05-06", "close": 0.042, "volume": 21000.0}, {"date": "2026-05-07", "close": 0.037, "volume": 34401.0}, {"date": "2026-05-08", "close": 0.042, "volume": 11399.0}, {"date": "2026-05-11", "close": 0.045, "volume": 377408.0}, {"date": "2026-05-12", "close": 0.047, "volume": 408997.0}, {"date": "2026-05-13", "close": 0.053, "volume": 2690291.0}, {"date": "2026-05-14", "close": 0.056, "volume": 2563634.0}, {"date": "2026-05-15", "close": 0.055, "volume": 242727.0}, {"date": "2026-05-18", "close": 0.051, "volume": 204544.0}, {"date": "2026-05-20", "close": 0.051, "volume": 184997.0}, {"date": "2026-05-21", "close": 0.054, "volume": 273272.0}, {"date": "2026-05-25", "close": 0.049, "volume": 16661.0}, {"date": "2026-05-26", "close": 0.047, "volume": 2127.0}, {"date": "2026-05-27", "close": 0.0465, "volume": 35406.0}, {"date": "2026-05-28", "close": 0.05, "volume": 7600.0}, {"date": "2026-05-29", "close": 0.04, "volume": 129767.0}, {"date": "2026-06-01", "close": 0.04, "volume": 674756.0}, {"date": "2026-06-02", "close": 0.041, "volume": 18000.0}, {"date": "2026-06-03", "close": 0.0425, "volume": 230758.0}, {"date": "2026-06-04", "close": 0.044, "volume": 260000.0}, {"date": "2026-06-05", "close": 0.044, "volume": 240433.0}, {"date": "2026-06-09", "close": 0.037, "volume": 24390.0}, {"date": "2026-06-10", "close": 0.038, "volume": 67204.0}, {"date": "2026-06-11", "close": 0.038, "volume": 200541.0}, {"date": "2026-06-12", "close": 0.036, "volume": 113255.0}, {"date": "2026-06-15", "close": 0.038, "volume": 176183.0}, {"date": "2026-06-16", "close": 0.04, "volume": 110813.0}, {"date": "2026-06-17", "close": 0.037, "volume": 125185.0}, {"date": "2026-06-18", "close": 0.038, "volume": 30000.0}, {"date": "2026-06-19", "close": 0.037, "volume": 5832.0}, {"date": "2026-06-22", "close": 0.037, "volume": 506015.0}, {"date": "2026-06-23", "close": 0.036, "volume": 332109.0}, {"date": "2026-06-24", "close": 0.036, "volume": 205275.0}, {"date": "2026-06-26", "close": 0.037, "volume": 215798.0}, {"date": "2026-06-29", "close": 0.037, "volume": 256667.0}, {"date": "2026-06-30", "close": 0.037, "volume": 149303.0}, {"date": "2026-07-01", "close": 0.036, "volume": 456331.0}, {"date": "2026-07-02", "close": 0.036, "volume": 98942.0}, {"date": "2026-07-03", "close": 0.036, "volume": 340042.0}, {"date": "2026-07-07", "close": 0.03, "volume": 378721.0}, {"date": "2026-07-08", "close": 0.034, "volume": 32501.0}, {"date": "2026-07-09", "close": 0.037, "volume": 68000.0}, {"date": "2026-07-10", "close": 0.029, "volume": 3449.0}, {"date": "2026-07-15", "close": 0.034, "volume": 529512.0}, {"date": "2026-07-16", "close": 0.033, "volume": 10550.0}, {"date": "2026-07-17", "close": 0.034, "volume": 50000.0}, {"date": "2026-07-22", "close": 0.033, "volume": 65198.0}, {"date": "2026-07-23", "close": 0.032, "volume": 133334.0}, {"date": "2026-07-24", "close": 0.032, "volume": 155802.0}, {"date": "2026-07-27", "close": 0.037, "volume": 238815.0}, {"date": "2026-07-28", "close": 0.037, "volume": 40481.0}, {"date": "2026-07-31", "close": 0.037, "volume": 62500.0}, {"date": "2026-08-03", "close": 0.036, "volume": 3787387.0}, {"date": "2026-08-04", "close": 0.038, "volume": 321123.0}, {"date": "2026-08-05", "close": 0.035, "volume": 237278.0}, {"date": "2026-08-06", "close": 0.033, "volume": 88464.0}, {"date": "2026-08-07", "close": 0.034, "volume": 142122.0}, {"date": "2026-08-10", "close": 0.035, "volume": 176942.0}, {"date": "2026-08-13", "close": 0.039, "volume": 36639.0}, {"date": "2026-08-14", "close": 0.036, "volume": 95201.0}, {"date": "2026-08-17", "close": 0.04, "volume": 253735.0}, {"date": "2026-08-18", "close": 0.039, "volume": 177265.0}, {"date": "2026-08-19", "close": 0.036, "volume": 6842.0}, {"date": "2026-08-20", "close": 0.039, "volume": 318896.0}, {"date": "2026-08-21", "close": 0.04, "volume": 107670.0}, {"date": "2026-08-25", "close": 0.04, "volume": 70000.0}, {"date": "2026-08-26", "close": 0.036, "volume": 1137016.0}, {"date": "2026-08-27", "close": 0.0355, "volume": 16889.0}, {"date": "2026-08-28", "close": 0.035, "volume": 929135.0}, {"date": "2026-08-31", "close": 0.036, "volume": 284176.0}, {"date": "2026-09-01", "close": 0.039, "volume": 117085.0}, {"date": "2026-09-02", "close": 0.04, "volume": 513598.0}, {"date": "2026-09-04", "close": 0.04, "volume": 396470.0}, {"date": "2026-09-07", "close": 0.043, "volume": 1469941.0}, {"date": "2026-09-08", "close": 0.04, "volume": 100000.0}, {"date": "2026-09-09", "close": 0.04, "volume": 25000.0}, {"date": "2026-09-10", "close": 0.039, "volume": 33334.0}, {"date": "2026-09-11", "close": 0.04, "volume": 22000.0}, {"date": "2026-09-15", "close": 0.038, "volume": 1394289.0}, {"date": "2026-09-16", "close": 0.038, "volume": 135599.0}], "refreshing": true}