{"ticker": "RKB", "overview": {"name": "Rokeby Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RKB", "has_prices": true, "as_of": "2026-09-03", "last": 0.003, "prev_close": 0.003, "change": 0.0, "change_pct": 0.0, "session_volume": 1188605.0, "vwap_5": 0.003, "vwap_20": 0.0031055001008990627, "vwap_60": 0.00368023490761706, "vwap_250": 0.005389645902865895, "high_52w": 0.006, "low_52w": 0.002, "avg_volume_20": 3895229.45, "sessions": 400, "market_cap": {"value": 8930190.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154193", "src": "ASX", "ticker": "RKB", "cik": "", "company": "Rokeby Resources Limited", "company_raw": "Rokeby Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on RKB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154193", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "ASX-03154191", "src": "ASX", "ticker": "RKB", "cik": "", "company": "Rokeby Resources Limited", "company_raw": "Rokeby Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on RKB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154191", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "ASX-03123549", "src": "ASX", "ticker": "RKB", "cik": "", "company": "Rokeby Resources Limited", "company_raw": "Rokeby Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RKB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123549", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Ric Dawson", "notice_type": "3X", "direct_shares": null, "indirect_shares": 15000000.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150134-6A1349977", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard BEAZLEY", "notice_type": "3Y", "direct_shares": 30000000.0, "indirect_shares": null, "indirect_account": "Rokeby Resources Limited", "pct": null, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103929-6A1330996", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bradley Marwood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/rkb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Edwards", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/rkb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/rkb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gareth Lloyd", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-19", "source_url": "https://www.marketindex.com.au/asx/rkb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Options expiry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-13", "source_url": "https://www.marketindex.com.au/asx/rkb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-07", "source_url": "https://www.marketindex.com.au/asx/rkb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-27", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/rkb", "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": "2024-12-24", "source_url": "https://www.marketindex.com.au/asx/rkb", "needs_ocr": 0}], "directors": [{"name": "Richard BEAZLEY", "first_seen": "2026-06-25", "last_seen": "2026-06-25", "status": "current", "notices": 1}, {"name": "Mr Ric Dawson", "first_seen": "2026-10-19", "last_seen": "2026-10-19", "status": "current", "notices": 1}, {"name": "Options expiry", "first_seen": "2023-11-13", "last_seen": "2023-11-13", "status": "past", "notices": 1}, {"name": "Gareth Lloyd", "first_seen": "2023-11-19", "last_seen": "2023-11-19", "status": "past", "notices": 1}, {"name": "Jonathan Edwards", "first_seen": "2023-11-21", "last_seen": "2023-11-21", "status": "past", "notices": 1}, {"name": "Adam Taylor", "first_seen": "2022-09-27", "last_seen": "2023-11-21", "status": "past", "notices": 3}, {"name": "Bradley Marwood", "first_seen": "2024-05-16", "last_seen": "2024-05-16", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Proposed issue of securities - RKB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156910-6A1353189"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Proposed issue of securities - RKB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156908-6A1353165"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Placement & Security Purchase Plan", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156906-6A1353141"}, {"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/2924-03156548-6A1353015"}, {"date": "2026-10-28", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154906-6A1352240"}], "performance": {"ticker": "RKB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-06-19", "close": 3.321965475, "volume": 9300.0}, {"date": "2008-06-20", "close": 3.54342984, "volume": 36427.0}, {"date": "2008-06-23", "close": 3.83871566, "volume": 43938.0}, {"date": "2008-06-24", "close": 3.69107275, "volume": 6107.0}, {"date": "2008-06-25", "close": 3.69107275, "volume": 21980.0}, {"date": "2008-06-26", "close": 3.39578693, "volume": 6401.0}, {"date": "2008-06-27", "close": 2.65757238, "volume": 13861.0}, {"date": "2008-07-02", "close": 3.10050111, "volume": 4064.0}, {"date": "2008-07-03", "close": 2.80521529, "volume": 9429.0}, {"date": "2008-07-04", "close": 2.879036745, "volume": 12022.0}, {"date": "2008-07-07", "close": 2.731393835, "volume": 4457.0}, {"date": "2008-07-08", "close": 2.80521529, "volume": 4994.0}, {"date": "2008-07-09", "close": 2.80521529, "volume": 339.0}, {"date": "2008-07-10", "close": 2.80521529, "volume": 1118.0}, {"date": "2008-07-11", "close": 2.65757238, "volume": 1355.0}, {"date": "2008-07-16", "close": 2.65757238, "volume": 7017.0}, {"date": "2008-07-17", "close": 2.288465105, "volume": 1932.0}, {"date": "2008-07-22", "close": 2.288465105, "volume": 9279.0}, {"date": "2008-07-23", "close": 2.21464365, "volume": 12395.0}, {"date": "2008-07-25", "close": 2.50992947, "volume": 2425.0}, {"date": "2008-07-28", "close": 2.21464365, "volume": 203.0}, {"date": "2008-07-30", "close": 2.21464365, "volume": 34.0}, {"date": "2008-07-31", "close": 2.06700074, "volume": 271.0}, {"date": "2008-08-01", "close": 1.77171492, "volume": 3657.0}, {"date": "2008-08-04", "close": 1.77171492, "volume": 1924.0}, {"date": "2008-08-05", "close": 2.06700074, "volume": 6583.0}, {"date": "2008-08-06", "close": 2.06700074, "volume": 9042.0}, {"date": "2008-08-07", "close": 2.06700074, "volume": 41.0}, {"date": "2008-08-08", "close": 1.845536375, "volume": 813.0}, {"date": "2008-08-11", "close": 1.845536375, "volume": 1084.0}, {"date": "2008-08-13", "close": 1.4764291, "volume": 3387.0}, {"date": "2008-08-15", "close": 1.32878619, "volume": 1151.0}, {"date": "2008-08-18", "close": 1.343550481, "volume": 596.0}, {"date": "2008-08-19", "close": 1.4764291, "volume": 11862.0}, {"date": "2008-08-20", "close": 1.62407201, "volume": 10160.0}, {"date": "2008-08-21", "close": 1.4764291, "volume": 3387.0}, {"date": "2008-08-22", "close": 1.402607645, "volume": 3861.0}, {"date": "2008-08-25", "close": 1.62407201, "volume": 3445.0}, {"date": "2008-08-27", "close": 1.550250555, "volume": 3387.0}, {"date": "2008-08-28", "close": 1.62407201, "volume": 42255.0}, {"date": "2008-08-29", "close": 1.993179285, "volume": 1357.0}, {"date": "2008-09-01", "close": 2.21464365, "volume": 13086.0}, {"date": "2008-09-05", "close": 2.06700074, "volume": 190.0}, {"date": "2008-09-15", "close": 2.36228656, "volume": 5418.0}, {"date": "2008-09-16", "close": 2.140822195, "volume": 16.0}, {"date": "2008-09-17", "close": 2.21464365, "volume": 3370.0}, {"date": "2008-09-18", "close": 2.06700074, "volume": 141.0}, {"date": "2008-09-19", "close": 1.77171492, "volume": 466.0}, {"date": "2008-09-29", "close": 1.77171492, "volume": 853.0}, {"date": "2008-09-30", "close": 1.4764291, "volume": 45582.0}, {"date": "2008-10-01", "close": 1.4764291, "volume": 385.0}, {"date": "2008-10-03", "close": 1.4764291, "volume": 295.0}, {"date": "2008-10-06", "close": 1.03350037, "volume": 1802.0}, {"date": "2008-10-07", "close": 1.03350037, "volume": 302.0}, {"date": "2008-10-14", "close": 1.4764291, "volume": 903.0}, {"date": "2008-10-15", "close": 1.62407201, "volume": 1088.0}, {"date": "2008-10-16", "close": 1.4764291, "volume": 5120.0}, {"date": "2008-10-17", "close": 1.03350037, "volume": 928.0}, {"date": "2008-10-21", "close": 1.18114328, "volume": 9242.0}, {"date": "2008-10-23", "close": 0.88585746, "volume": 163.0}, {"date": "2008-10-24", "close": 0.88585746, "volume": 4646.0}, {"date": "2008-10-28", "close": 0.88585746, "volume": 41.0}, {"date": "2008-10-29", "close": 1.18114328, "volume": 3397.0}, {"date": "2008-10-30", "close": 0.88585746, "volume": 3387.0}, {"date": "2008-11-06", "close": 1.03350037, "volume": 1050.0}, {"date": "2008-11-07", "close": 0.73821455, "volume": 5418.0}, {"date": "2008-11-13", "close": 0.73821455, "volume": 6692.0}, {"date": "2008-11-18", "close": 0.73821455, "volume": 81.0}, {"date": "2008-11-20", "close": 0.73821455, "volume": 2709.0}, {"date": "2008-11-28", "close": 0.88585746, "volume": 6773.0}, {"date": "2008-12-03", "close": 0.88585746, "volume": 169.0}, {"date": "2008-12-04", "close": 0.88585746, "volume": 135.0}, {"date": "2008-12-08", "close": 0.915386042, "volume": 4030.0}, {"date": "2008-12-16", "close": 0.88585746, "volume": 5825.0}, {"date": "2009-01-12", "close": 1.18114328, "volume": 3387.0}, {"date": "2009-01-16", "close": 1.32878619, "volume": 217.0}, {"date": "2009-01-19", "close": 1.697893465, "volume": 1151.0}, {"date": "2009-01-20", "close": 1.62407201, "volume": 9096.0}, {"date": "2009-01-23", "close": 1.18114328, "volume": 948.0}, {"date": "2009-01-27", "close": 1.18114328, "volume": 135.0}, {"date": "2009-01-28", "close": 1.18114328, "volume": 305.0}, {"date": "2009-01-29", "close": 1.254964735, "volume": 1727.0}, {"date": "2009-01-30", "close": 0.88585746, "volume": 813.0}, {"date": "2009-02-03", "close": 1.32878619, "volume": 2032.0}, {"date": "2009-02-04", "close": 1.254964735, "volume": 3967.0}, {"date": "2009-02-06", "close": 1.254964735, "volume": 759.0}, {"date": "2009-02-09", "close": 1.32878619, "volume": 1456.0}, {"date": "2009-02-10", "close": 1.32878619, "volume": 6773.0}, {"date": "2009-02-11", "close": 1.32878619, "volume": 7450.0}, {"date": "2009-02-12", "close": 1.32878619, "volume": 339.0}, {"date": "2009-02-16", "close": 1.32878619, "volume": 320.0}, {"date": "2009-02-24", "close": 0.915386042, "volume": 4294.0}, {"date": "2009-03-03", "close": 0.88585746, "volume": 7109.0}, {"date": "2009-03-05", "close": 0.915386042, "volume": 2885.0}, {"date": "2009-03-09", "close": 0.915386042, "volume": 1456.0}, {"date": "2009-03-13", "close": 0.915386042, "volume": 542.0}, {"date": "2009-03-18", "close": 0.915386042, "volume": 190.0}, {"date": "2009-03-24", "close": 0.826800296, "volume": 4479.0}, {"date": "2009-03-26", "close": 0.73821455, "volume": 68.0}, {"date": "2009-04-01", "close": 0.900621751, "volume": 28.0}, {"date": "2009-04-06", "close": 1.092557534, "volume": 677.0}, {"date": "2009-04-09", "close": 1.18114328, "volume": 3048.0}, {"date": "2009-04-14", "close": 0.812036005, "volume": 1206.0}, {"date": "2009-04-15", "close": 0.812036005, "volume": 195.0}, {"date": "2009-04-30", "close": 0.73821455, "volume": 1057.0}, {"date": "2009-05-04", "close": 0.88585746, "volume": 5669.0}, {"date": "2009-05-05", "close": 0.88585746, "volume": 387.0}, {"date": "2009-05-06", "close": 0.959678915, "volume": 706.0}, {"date": "2009-05-08", "close": 1.03350037, "volume": 3397.0}, {"date": "2009-05-12", "close": 0.812036005, "volume": 6299.0}, {"date": "2009-05-13", "close": 0.73821455, "volume": 10241.0}, {"date": "2009-05-15", "close": 0.871093169, "volume": 2235.0}, {"date": "2009-05-18", "close": 0.812036005, "volume": 4141.0}, {"date": "2009-05-20", "close": 0.841564587, "volume": 745.0}, {"date": "2009-05-21", "close": 1.018736079, "volume": 10295.0}, {"date": "2009-05-22", "close": 0.974443206, "volume": 4741.0}, {"date": "2009-05-26", "close": 1.166378989, "volume": 1524.0}, {"date": "2009-05-28", "close": 1.107321825, "volume": 1693.0}, {"date": "2009-06-04", "close": 1.107321825, "volume": 135.0}, {"date": "2009-06-05", "close": 1.107321825, "volume": 316.0}, {"date": "2009-06-11", "close": 0.88585746, "volume": 6379.0}, {"date": "2009-06-12", "close": 0.88585746, "volume": 16498.0}, {"date": "2009-06-15", "close": 0.88585746, "volume": 68.0}, {"date": "2009-06-16", "close": 0.88585746, "volume": 9.0}, {"date": "2009-06-17", "close": 0.915386042, "volume": 2862.0}, {"date": "2009-06-18", "close": 0.915386042, "volume": 542.0}, {"date": "2009-06-19", "close": 0.88585746, "volume": 3387.0}, {"date": "2009-06-23", "close": 0.88585746, "volume": 745.0}, {"date": "2009-06-24", "close": 0.959678915, "volume": 1355.0}, {"date": "2009-06-25", "close": 1.03350037, "volume": 4267.0}, {"date": "2009-06-29", "close": 0.900621751, "volume": 4055.0}, {"date": "2009-06-30", "close": 0.900621751, "volume": 406.0}, {"date": "2009-07-01", "close": 0.900621751, "volume": 406.0}, {"date": "2009-07-02", "close": 0.88585746, "volume": 2405.0}, {"date": "2009-07-03", "close": 0.812036005, "volume": 34.0}, {"date": "2009-07-07", "close": 0.812036005, "volume": 1626.0}, {"date": "2009-07-08", "close": 0.856328878, "volume": 3387.0}, {"date": "2009-07-09", "close": 0.900621751, "volume": 1490.0}, {"date": "2009-07-10", "close": 1.03350037, "volume": 1693.0}, {"date": "2009-07-17", "close": 1.03350037, "volume": 1944.0}, {"date": "2009-07-20", "close": 1.107321825, "volume": 542.0}, {"date": "2009-07-21", "close": 1.107321825, "volume": 779.0}, {"date": "2009-07-22", "close": 1.107321825, "volume": 247.0}, {"date": "2009-07-24", "close": 0.88585746, "volume": 41.0}, {"date": "2009-07-30", "close": 0.900621751, "volume": 54.0}, {"date": "2009-08-03", "close": 0.930150333, "volume": 1626.0}, {"date": "2009-08-04", "close": 1.077793243, "volume": 813.0}, {"date": "2009-08-05", "close": 1.018736079, "volume": 244.0}, {"date": "2009-08-07", "close": 0.900621751, "volume": 12124.0}, {"date": "2009-08-12", "close": 0.900621751, "volume": 4141.0}, {"date": "2009-08-13", "close": 0.900621751, "volume": 941.0}, {"date": "2009-08-17", "close": 0.915386042, "volume": 5757.0}, {"date": "2009-08-18", "close": 0.88585746, "volume": 2306.0}, {"date": "2009-08-19", "close": 0.959678915, "volume": 41.0}, {"date": "2009-08-21", "close": 0.974443206, "volume": 555.0}, {"date": "2009-08-24", "close": 0.974443206, "volume": 993.0}, {"date": "2009-08-25", "close": 0.974443206, "volume": 474.0}, {"date": "2009-08-27", "close": 0.974443206, "volume": 579.0}, {"date": "2009-08-31", "close": 1.018736079, "volume": 203.0}, {"date": "2009-09-02", "close": 1.107321825, "volume": 2709.0}, {"date": "2009-09-03", "close": 1.107321825, "volume": 38.0}, {"date": "2009-09-04", "close": 1.03350037, "volume": 4480.0}, {"date": "2009-09-08", "close": 0.959678915, "volume": 3657.0}, {"date": "2009-09-09", "close": 0.974443206, "volume": 6425.0}, {"date": "2009-09-15", "close": 1.136850407, "volume": 1395.0}, {"date": "2009-09-16", "close": 1.32878619, "volume": 5709.0}, {"date": "2009-09-17", "close": 1.32878619, "volume": 753.0}, {"date": "2009-09-24", "close": 1.18114328, "volume": 2709.0}, {"date": "2009-09-29", "close": 1.18114328, "volume": 135.0}, {"date": "2009-09-30", "close": 1.166378989, "volume": 1761.0}, {"date": "2009-10-01", "close": 1.166378989, "volume": 3048.0}, {"date": "2009-10-02", "close": 1.166378989, "volume": 1111.0}, {"date": "2009-10-06", "close": 0.88585746, "volume": 43964.0}, {"date": "2009-10-08", "close": 1.03350037, "volume": 1355.0}, {"date": "2009-10-09", "close": 1.03350037, "volume": 4927.0}, {"date": "2009-10-13", "close": 1.03350037, "volume": 3508.0}, {"date": "2009-10-14", "close": 1.254964735, "volume": 2371.0}, {"date": "2009-10-15", "close": 1.136850407, "volume": 413.0}, {"date": "2009-10-20", "close": 1.225436153, "volume": 1016.0}, {"date": "2009-10-21", "close": 1.32878619, "volume": 11509.0}, {"date": "2009-10-22", "close": 1.4764291, "volume": 8630.0}, {"date": "2009-10-23", "close": 1.91935783, "volume": 3464.0}, {"date": "2009-10-26", "close": 2.21464365, "volume": 1490.0}, {"date": "2009-10-27", "close": 1.697893465, "volume": 542.0}, {"date": "2009-10-29", "close": 1.550250555, "volume": 2709.0}, {"date": "2009-10-30", "close": 1.4764291, "volume": 4927.0}, {"date": "2009-11-02", "close": 1.402607645, "volume": 3048.0}, {"date": "2009-11-03", "close": 1.4764291, "volume": 2944.0}, {"date": "2009-11-04", "close": 1.4764291, "volume": 2032.0}, {"date": "2009-11-10", "close": 1.550250555, "volume": 677.0}, {"date": "2009-11-12", "close": 1.4764291, "volume": 3387.0}, {"date": "2009-11-16", "close": 1.4764291, "volume": 813.0}, {"date": "2009-11-17", "close": 1.550250555, "volume": 2709.0}, {"date": "2009-11-25", "close": 1.4764291, "volume": 5192.0}, {"date": "2009-11-26", "close": 1.4764291, "volume": 6773.0}, {"date": "2009-12-01", "close": 1.32878619, "volume": 14261.0}, {"date": "2009-12-02", "close": 1.32878619, "volume": 3657.0}, {"date": "2009-12-03", "close": 1.32878619, "volume": 4741.0}, {"date": "2009-12-07", "close": 1.343550481, "volume": 608.0}, {"date": "2009-12-10", "close": 1.4764291, "volume": 1896.0}, {"date": "2009-12-14", "close": 1.4764291, "volume": 3387.0}, {"date": "2009-12-24", "close": 1.4764291, "volume": 6400.0}, {"date": "2009-12-31", "close": 1.063028952, "volume": 10769.0}, {"date": "2010-01-04", "close": 1.077793243, "volume": 11176.0}, {"date": "2010-01-05", "close": 1.048264661, "volume": 6096.0}, {"date": "2010-01-07", "close": 1.063028952, "volume": 4064.0}, {"date": "2010-01-08", "close": 1.4764291, "volume": 5077.0}, {"date": "2010-01-11", "close": 1.550250555, "volume": 3387.0}, {"date": "2010-01-12", "close": 2.36228656, "volume": 16572.0}, {"date": "2010-01-13", "close": 2.879036745, "volume": 15711.0}, {"date": "2010-01-14", "close": 2.36228656, "volume": 31842.0}, {"date": "2010-01-15", "close": 2.436108015, "volume": 866.0}, {"date": "2010-01-19", "close": 2.36228656, "volume": 677.0}, {"date": "2010-01-21", "close": 2.21464365, "volume": 3958.0}, {"date": "2010-01-27", "close": 2.140822195, "volume": 610.0}, {"date": "2010-02-03", "close": 1.77171492, "volume": 4463.0}, {"date": "2010-02-04", "close": 1.550250555, "volume": 7661.0}, {"date": "2010-02-05", "close": 1.4764291, "volume": 6780.0}, {"date": "2010-02-09", "close": 1.4764291, "volume": 2258.0}, {"date": "2010-02-10", "close": 1.4764291, "volume": 826.0}, {"date": "2010-02-12", "close": 1.62407201, "volume": 677.0}, {"date": "2010-02-15", "close": 1.62407201, "volume": 1355.0}, {"date": "2010-02-22", "close": 2.140822195, "volume": 881.0}, {"date": "2010-02-23", "close": 1.62407201, "volume": 3084.0}, {"date": "2010-02-26", "close": 1.62407201, "volume": 7450.0}, {"date": "2010-03-02", "close": 1.697893465, "volume": 15849.0}, {"date": "2010-03-03", "close": 1.62407201, "volume": 4064.0}, {"date": "2010-03-05", "close": 1.77171492, "volume": 3019.0}, {"date": "2010-03-08", "close": 1.91935783, "volume": 6770.0}, {"date": "2010-03-09", "close": 1.77171492, "volume": 1693.0}, {"date": "2010-03-10", "close": 1.77171492, "volume": 1355.0}, {"date": "2010-03-12", "close": 1.845536375, "volume": 4064.0}, {"date": "2010-03-15", "close": 1.91935783, "volume": 1016.0}, {"date": "2010-03-16", "close": 2.06700074, "volume": 14543.0}, {"date": "2010-03-17", "close": 1.993179285, "volume": 1577.0}, {"date": "2010-03-18", "close": 2.06700074, "volume": 6123.0}, {"date": "2010-03-19", "close": 2.36228656, "volume": 1160.0}, {"date": "2010-03-23", "close": 2.65757238, "volume": 6231.0}, {"date": "2010-03-24", "close": 2.50992947, "volume": 3387.0}, {"date": "2010-03-26", "close": 2.50992947, "volume": 643.0}, {"date": "2010-03-29", "close": 2.436108015, "volume": 610.0}, {"date": "2010-03-30", "close": 2.731393835, "volume": 13085.0}, {"date": "2010-03-31", "close": 2.583750925, "volume": 3387.0}, {"date": "2010-04-01", "close": 2.731393835, "volume": 3387.0}, {"date": "2010-04-06", "close": 2.80521529, "volume": 1355.0}, {"date": "2010-04-07", "close": 2.731393835, "volume": 1355.0}, {"date": "2010-04-08", "close": 2.731393835, "volume": 339.0}, {"date": "2010-04-12", "close": 2.731393835, "volume": 3319.0}, {"date": "2010-04-13", "close": 2.731393835, "volume": 1693.0}, {"date": "2010-04-14", "close": 2.583750925, "volume": 165.0}, {"date": "2010-04-15", "close": 2.731393835, "volume": 8142.0}, {"date": "2010-04-16", "close": 2.50992947, "volume": 734.0}, {"date": "2010-04-19", "close": 2.50992947, "volume": 677.0}, {"date": "2010-04-20", "close": 2.36228656, "volume": 5825.0}, {"date": "2010-04-21", "close": 2.36228656, "volume": 49.0}, {"date": "2010-04-28", "close": 2.36228656, "volume": 1964.0}, {"date": "2010-04-30", "close": 2.21464365, "volume": 1262.0}, {"date": "2010-05-04", "close": 1.91935783, "volume": 1355.0}, {"date": "2010-05-05", "close": 1.77171492, "volume": 1030.0}, {"date": "2010-05-06", "close": 1.62407201, "volume": 576.0}, {"date": "2010-05-07", "close": 1.77171492, "volume": 990.0}, {"date": "2010-05-10", "close": 1.697893465, "volume": 3387.0}, {"date": "2010-05-14", "close": 2.288465105, "volume": 4216.0}, {"date": "2010-05-17", "close": 2.36228656, "volume": 2709.0}, {"date": "2010-05-18", "close": 1.993179285, "volume": 1566.0}, {"date": "2010-05-19", "close": 2.21464365, "volume": 1693.0}, {"date": "2010-05-21", "close": 1.993179285, "volume": 991.0}, {"date": "2010-05-26", "close": 1.993179285, "volume": 4631.0}, {"date": "2010-05-28", "close": 2.21464365, "volume": 5080.0}, {"date": "2010-06-01", "close": 2.21464365, "volume": 881.0}, {"date": "2010-06-10", "close": 2.50992947, "volume": 8737.0}, {"date": "2010-06-16", "close": 2.06700074, "volume": 745.0}, {"date": "2010-06-17", "close": 2.21464365, "volume": 271.0}, {"date": "2010-06-21", "close": 1.91935783, "volume": 818.0}, {"date": "2010-06-22", "close": 1.77171492, "volume": 3928.0}, {"date": "2010-06-23", "close": 1.77171492, "volume": 3928.0}, {"date": "2010-07-07", "close": 1.91935783, "volume": 677.0}, {"date": "2010-07-08", "close": 1.91935783, "volume": 677.0}, {"date": "2010-07-09", "close": 2.436108015, "volume": 19921.0}, {"date": "2010-07-12", "close": 2.140822195, "volume": 6395.0}, {"date": "2010-07-13", "close": 2.06700074, "volume": 19303.0}, {"date": "2010-07-14", "close": 1.91935783, "volume": 5107.0}, {"date": "2010-07-16", "close": 2.06700074, "volume": 3387.0}, {"date": "2010-07-20", "close": 1.77171492, "volume": 6773.0}, {"date": "2010-07-21", "close": 1.62407201, "volume": 212.0}, {"date": "2010-07-22", "close": 1.62407201, "volume": 1920.0}, {"date": "2010-07-23", "close": 1.62407201, "volume": 32.0}, {"date": "2010-08-03", "close": 1.91935783, "volume": 1747.0}, {"date": "2010-08-10", "close": 2.06700074, "volume": 1355.0}, {"date": "2010-08-11", "close": 2.140822195, "volume": 2621.0}, {"date": "2010-08-12", "close": 2.06700074, "volume": 1693.0}, {"date": "2010-08-13", "close": 1.91935783, "volume": 6434.0}, {"date": "2010-08-18", "close": 2.65757238, "volume": 13033.0}, {"date": "2010-08-19", "close": 2.50992947, "volume": 19636.0}, {"date": "2010-08-20", "close": 2.436108015, "volume": 3731.0}, {"date": "2010-08-23", "close": 2.50992947, "volume": 52882.0}, {"date": "2010-08-24", "close": 2.436108015, "volume": 12090.0}, {"date": "2010-08-25", "close": 2.65757238, "volume": 15510.0}, {"date": "2010-08-26", "close": 2.9528582, "volume": 2709.0}, {"date": "2010-08-27", "close": 2.65757238, "volume": 1355.0}, {"date": "2010-08-30", "close": 2.731393835, "volume": 3454.0}, {"date": "2010-08-31", "close": 2.879036745, "volume": 3167.0}, {"date": "2010-09-01", "close": 3.026679655, "volume": 15578.0}, {"date": "2010-09-02", "close": 3.10050111, "volume": 20489.0}, {"date": "2010-09-03", "close": 3.10050111, "volume": 6367.0}, {"date": "2010-09-06", "close": 2.9528582, "volume": 677.0}, {"date": "2010-09-07", "close": 3.10050111, "volume": 8912.0}, {"date": "2010-09-08", "close": 3.54342984, "volume": 23023.0}, {"date": "2010-09-09", "close": 3.912537115, "volume": 34084.0}, {"date": "2010-09-10", "close": 4.060180025, "volume": 6096.0}, {"date": "2010-09-13", "close": 4.060180025, "volume": 1693.0}, {"date": "2010-09-14", "close": 3.54342984, "volume": 982.0}, {"date": "2010-09-16", "close": 3.54342984, "volume": 1355.0}, {"date": "2010-09-20", "close": 3.24814402, "volume": 68.0}, {"date": "2010-09-21", "close": 3.10050111, "volume": 8053.0}, {"date": "2010-09-22", "close": 3.54342984, "volume": 1039.0}, {"date": "2010-09-29", "close": 3.39578693, "volume": 339.0}, {"date": "2010-10-01", "close": 2.9528582, "volume": 1693.0}, {"date": "2010-10-06", "close": 3.24814402, "volume": 1693.0}, {"date": "2010-10-13", "close": 2.9528582, "volume": 7074.0}, {"date": "2010-10-14", "close": 2.65757238, "volume": 3966.0}, {"date": "2010-10-15", "close": 2.9528582, "volume": 677.0}, {"date": "2010-10-22", "close": 2.9528582, "volume": 2021.0}, {"date": "2010-10-26", "close": 3.174322565, "volume": 948.0}, {"date": "2010-11-11", "close": 3.10050111, "volume": 2032.0}, {"date": "2010-11-16", "close": 2.80521529, "volume": 4064.0}, {"date": "2010-11-17", "close": 2.9528582, "volume": 1422.0}, {"date": "2010-11-19", "close": 2.80521529, "volume": 135.0}, {"date": "2010-11-22", "close": 2.9528582, "volume": 6231.0}, {"date": "2010-11-23", "close": 2.9528582, "volume": 1693.0}, {"date": "2010-11-24", "close": 2.80521529, "volume": 3387.0}, {"date": "2010-11-25", "close": 2.65757238, "volume": 6909.0}, {"date": "2010-11-26", "close": 2.731393835, "volume": 271.0}, {"date": "2010-12-01", "close": 2.731393835, "volume": 799.0}, {"date": "2010-12-03", "close": 2.731393835, "volume": 4026.0}, {"date": "2010-12-06", "close": 3.10050111, "volume": 3590.0}, {"date": "2010-12-07", "close": 3.174322565, "volume": 731.0}, {"date": "2010-12-08", "close": 3.174322565, "volume": 2994.0}, {"date": "2010-12-09", "close": 3.54342984, "volume": 1070.0}, {"date": "2010-12-10", "close": 3.469608385, "volume": 845.0}, {"date": "2010-12-13", "close": 3.469608385, "volume": 6773.0}, {"date": "2010-12-14", "close": 3.617251295, "volume": 4495.0}, {"date": "2010-12-16", "close": 3.469608385, "volume": 2371.0}, {"date": "2010-12-17", "close": 3.39578693, "volume": 1558.0}, {"date": "2010-12-21", "close": 3.39578693, "volume": 1558.0}, {"date": "2010-12-23", "close": 3.469608385, "volume": 1948.0}, {"date": "2010-12-29", "close": 3.026679655, "volume": 1168.0}, {"date": "2011-01-04", "close": 2.9528582, "volume": 1338.0}, {"date": "2011-01-05", "close": 2.9528582, "volume": 1134.0}, {"date": "2011-01-11", "close": 3.10050111, "volume": 271.0}, {"date": "2011-01-12", "close": 3.10050111, "volume": 1237.0}, {"date": "2011-01-18", "close": 2.65757238, "volume": 9211.0}, {"date": "2011-01-20", "close": 2.583750925, "volume": 68.0}, {"date": "2011-01-24", "close": 2.583750925, "volume": 3387.0}, {"date": "2011-01-25", "close": 2.9528582, "volume": 6909.0}, {"date": "2011-02-02", "close": 3.026679655, "volume": 677.0}, {"date": "2011-02-03", "close": 2.9528582, "volume": 6096.0}, {"date": "2011-02-04", "close": 2.583750925, "volume": 1782.0}, {"date": "2011-02-07", "close": 2.80521529, "volume": 2032.0}, {"date": "2011-02-08", "close": 2.65757238, "volume": 677.0}, {"date": "2011-02-09", "close": 2.731393835, "volume": 1422.0}, {"date": "2011-02-10", "close": 2.80521529, "volume": 339.0}, {"date": "2011-02-18", "close": 2.879036745, "volume": 1422.0}, {"date": "2011-02-21", "close": 3.026679655, "volume": 797.0}, {"date": "2011-02-22", "close": 2.879036745, "volume": 896.0}, {"date": "2011-02-24", "close": 2.80521529, "volume": 1016.0}, {"date": "2011-03-02", "close": 2.583750925, "volume": 1490.0}, {"date": "2011-03-04", "close": 2.50992947, "volume": 14812.0}, {"date": "2011-03-07", "close": 2.50992947, "volume": 152.0}, {"date": "2011-03-09", "close": 2.21464365, "volume": 135.0}, {"date": "2011-03-10", "close": 2.436108015, "volume": 881.0}, {"date": "2011-03-11", "close": 2.436108015, "volume": 55.0}, {"date": "2011-03-14", "close": 2.436108015, "volume": 677.0}, {"date": "2011-03-15", "close": 2.436108015, "volume": 4098.0}, {"date": "2011-03-16", "close": 2.36228656, "volume": 2574.0}, {"date": "2011-03-18", "close": 2.36228656, "volume": 474.0}, {"date": "2011-03-28", "close": 3.10050111, "volume": 17847.0}, {"date": "2011-03-30", "close": 3.10050111, "volume": 14969.0}, {"date": "2011-03-31", "close": 2.9528582, "volume": 8444.0}, {"date": "2011-04-01", "close": 3.026679655, "volume": 1840.0}, {"date": "2011-04-04", "close": 2.9528582, "volume": 1558.0}, {"date": "2011-04-06", "close": 2.9528582, "volume": 677.0}, {"date": "2011-04-07", "close": 2.9528582, "volume": 5888.0}, {"date": "2011-04-08", "close": 2.9528582, "volume": 1355.0}, {"date": "2011-04-12", "close": 2.9528582, "volume": 1693.0}, {"date": "2011-04-13", "close": 3.39578693, "volume": 677.0}, {"date": "2011-04-14", "close": 3.39578693, "volume": 339.0}, {"date": "2011-04-15", "close": 3.10050111, "volume": 2032.0}, {"date": "2011-04-18", "close": 2.9528582, "volume": 881.0}, {"date": "2011-04-19", "close": 2.9528582, "volume": 4802.0}, {"date": "2011-05-03", "close": 2.731393835, "volume": 4064.0}, {"date": "2011-05-04", "close": 2.879036745, "volume": 8805.0}, {"date": "2011-05-05", "close": 2.879036745, "volume": 2059.0}, {"date": "2011-05-06", "close": 2.879036745, "volume": 1300.0}, {"date": "2011-05-18", "close": 2.879036745, "volume": 1896.0}, {"date": "2011-05-19", "close": 2.879036745, "volume": 373.0}, {"date": "2011-05-25", "close": 2.436108015, "volume": 2709.0}, {"date": "2011-05-27", "close": 2.583750925, "volume": 722.0}, {"date": "2011-06-07", "close": 2.36228656, "volume": 3387.0}, {"date": "2011-06-10", "close": 2.36228656, "volume": 339.0}, {"date": "2011-06-14", "close": 2.36228656, "volume": 250.0}, {"date": "2011-06-15", "close": 2.21464365, "volume": 13546.0}, {"date": "2011-06-16", "close": 2.36228656, "volume": 2032.0}, {"date": "2011-06-20", "close": 2.06700074, "volume": 20319.0}, {"date": "2011-06-22", "close": 2.21464365, "volume": 677.0}, {"date": "2011-06-29", "close": 2.36228656, "volume": 5418.0}, {"date": "2011-07-04", "close": 2.288465105, "volume": 14224.0}, {"date": "2011-07-15", "close": 2.288465105, "volume": 768.0}, {"date": "2011-07-25", "close": 2.288465105, "volume": 5418.0}, {"date": "2011-07-27", "close": 2.288465105, "volume": 6895.0}, {"date": "2011-07-28", "close": 1.91935783, "volume": 2994.0}, {"date": "2011-07-29", "close": 1.91935783, "volume": 224.0}, {"date": "2011-08-01", "close": 2.06700074, "volume": 115.0}, {"date": "2011-08-09", "close": 2.06700074, "volume": 677.0}, {"date": "2011-08-11", "close": 1.91935783, "volume": 7.0}, {"date": "2011-08-15", "close": 1.91935783, "volume": 332.0}, {"date": "2011-08-18", "close": 1.62407201, "volume": 3387.0}, {"date": "2011-08-23", "close": 1.550250555, "volume": 108.0}, {"date": "2011-08-25", "close": 1.4764291, "volume": 2601.0}, {"date": "2011-08-29", "close": 1.4764291, "volume": 14007.0}, {"date": "2011-09-01", "close": 1.4764291, "volume": 664.0}, {"date": "2011-09-05", "close": 1.4764291, "volume": 1896.0}, {"date": "2011-09-21", "close": 1.18114328, "volume": 102.0}, {"date": "2011-09-30", "close": 1.03350037, "volume": 3387.0}, {"date": "2011-10-04", "close": 0.812036005, "volume": 398.0}, {"date": "2011-10-05", "close": 0.752978841, "volume": 10160.0}, {"date": "2011-10-06", "close": 0.73821455, "volume": 610.0}, {"date": "2011-10-13", "close": 0.59057164, "volume": 28027.0}, {"date": "2011-10-14", "close": 0.620100222, "volume": 5838.0}, {"date": "2011-10-20", "close": 0.679157386, "volume": 4829.0}, {"date": "2011-10-26", "close": 0.679157386, "volume": 2912.0}, {"date": "2011-11-08", "close": 0.812036005, "volume": 7789.0}, {"date": "2011-11-11", "close": 0.871093169, "volume": 8940.0}, {"date": "2011-11-21", "close": 0.871093169, "volume": 1355.0}, {"date": "2011-11-24", "close": 0.871093169, "volume": 0.0}, {"date": "2011-11-25", "close": 0.826800296, "volume": 677.0}, {"date": "2011-12-02", "close": 0.767743132, "volume": 677.0}, {"date": "2011-12-08", "close": 0.767743132, "volume": 677.0}, {"date": "2011-12-19", "close": 0.767743132, "volume": 6773.0}, {"date": "2011-12-20", "close": 0.752978841, "volume": 2957.0}, {"date": "2011-12-21", "close": 0.767743132, "volume": 9912.0}, {"date": "2011-12-23", "close": 0.723450259, "volume": 6773.0}, {"date": "2011-12-28", "close": 0.871093169, "volume": 745.0}, {"date": "2012-01-03", "close": 1.03350037, "volume": 6773.0}, {"date": "2012-01-04", "close": 1.03350037, "volume": 1118.0}, {"date": "2012-01-09", "close": 1.107321825, "volume": 9618.0}, {"date": "2012-01-10", "close": 1.107321825, "volume": 1355.0}, {"date": "2012-01-11", "close": 1.03350037, "volume": 5960.0}, {"date": "2012-01-18", "close": 0.88585746, "volume": 5297.0}, {"date": "2012-01-23", "close": 0.88585746, "volume": 1422.0}, {"date": "2012-02-07", "close": 0.959678915, "volume": 3387.0}, {"date": "2012-02-08", "close": 1.003971788, "volume": 1016.0}, {"date": "2012-02-14", "close": 1.03350037, "volume": 1016.0}, {"date": "2012-02-15", "close": 1.03350037, "volume": 12240.0}, {"date": "2012-02-16", "close": 1.03350037, "volume": 10277.0}, {"date": "2012-02-17", "close": 1.18114328, "volume": 3269.0}, {"date": "2012-02-21", "close": 1.18114328, "volume": 6773.0}, {"date": "2012-02-22", "close": 1.18114328, "volume": 18033.0}, {"date": "2012-02-23", "close": 1.18114328, "volume": 21172.0}, {"date": "2012-02-24", "close": 1.210671862, "volume": 20421.0}, {"date": "2012-03-07", "close": 1.003971788, "volume": 1626.0}, {"date": "2012-03-08", "close": 0.959678915, "volume": 5164.0}, {"date": "2012-03-09", "close": 0.959678915, "volume": 20997.0}, {"date": "2012-03-12", "close": 0.841564587, "volume": 28345.0}, {"date": "2012-03-13", "close": 0.812036005, "volume": 4580.0}, {"date": "2012-03-14", "close": 0.73821455, "volume": 6806.0}, {"date": "2012-03-15", "close": 0.73821455, "volume": 9530.0}, {"date": "2012-03-16", "close": 0.679157386, "volume": 19582.0}, {"date": "2012-03-19", "close": 0.59057164, "volume": 31481.0}, {"date": "2012-03-20", "close": 0.620100222, "volume": 12215.0}, {"date": "2012-03-21", "close": 0.59057164, "volume": 2100.0}, {"date": "2012-03-22", "close": 0.664393095, "volume": 1355.0}, {"date": "2012-03-23", "close": 0.531514476, "volume": 14910.0}, {"date": "2012-03-26", "close": 0.516750185, "volume": 8466.0}, {"date": "2012-03-28", "close": 0.546278767, "volume": 962.0}, {"date": "2012-03-29", "close": 0.59057164, "volume": 20997.0}, {"date": "2012-03-30", "close": 0.59057164, "volume": 19981.0}, {"date": "2012-04-02", "close": 0.634864513, "volume": 54022.0}, {"date": "2012-04-05", "close": 0.73821455, "volume": 78810.0}, {"date": "2012-04-10", "close": 0.708685968, "volume": 20131.0}, {"date": "2012-04-11", "close": 0.73821455, "volume": 30645.0}, {"date": "2012-04-12", "close": 0.767743132, "volume": 4403.0}, {"date": "2012-04-16", "close": 0.767743132, "volume": 3387.0}, {"date": "2012-04-17", "close": 0.767743132, "volume": 677.0}, {"date": "2012-04-18", "close": 0.664393095, "volume": 27276.0}, {"date": "2012-04-19", "close": 0.679157386, "volume": 6115.0}, {"date": "2012-04-20", "close": 0.634864513, "volume": 1761.0}, {"date": "2012-04-23", "close": 0.59057164, "volume": 14535.0}, {"date": "2012-04-26", "close": 0.59057164, "volume": 117513.0}, {"date": "2012-04-27", "close": 0.59057164, "volume": 8561.0}, {"date": "2012-04-30", "close": 0.59057164, "volume": 6773.0}, {"date": "2012-05-03", "close": 0.59057164, "volume": 15494.0}, {"date": "2012-05-04", "close": 0.575807349, "volume": 33865.0}, {"date": "2012-05-08", "close": 0.561043058, "volume": 3578.0}, {"date": "2012-05-09", "close": 0.561043058, "volume": 12001.0}, {"date": "2012-05-14", "close": 0.516750185, "volume": 7517.0}, {"date": "2012-05-17", "close": 0.457693021, "volume": 16933.0}, {"date": "2012-05-18", "close": 0.457693021, "volume": 3793.0}, {"date": "2012-05-21", "close": 0.457693021, "volume": 3387.0}, {"date": "2012-05-22", "close": 0.457693021, "volume": 6773.0}, {"date": "2012-05-23", "close": 0.457693021, "volume": 3725.0}, {"date": "2012-05-24", "close": 0.457693021, "volume": 12125.0}, {"date": "2012-05-30", "close": 0.413400148, "volume": 1422.0}, {"date": "2012-06-04", "close": 0.413400148, "volume": 2032.0}, {"date": "2012-06-12", "close": 0.413400148, "volume": 14562.0}, {"date": "2012-06-25", "close": 0.413400148, "volume": 2437.0}, {"date": "2012-06-27", "close": 0.398635857, "volume": 677.0}, {"date": "2012-06-29", "close": 0.398635857, "volume": 24201.0}, {"date": "2012-07-05", "close": 0.29528582, "volume": 1355.0}, {"date": "2012-07-09", "close": 0.29528582, "volume": 47412.0}, {"date": "2012-07-11", "close": 0.29528582, "volume": 67731.0}, {"date": "2012-07-13", "close": 0.29528582, "volume": 33865.0}, {"date": "2012-07-16", "close": 0.29528582, "volume": 33865.0}, {"date": "2012-07-23", "close": 0.29528582, "volume": 111079.0}, {"date": "2012-07-24", "close": 0.206700074, "volume": 33865.0}, {"date": "2012-08-03", "close": 0.250992947, "volume": 3387.0}, {"date": "2012-08-06", "close": 0.29528582, "volume": 32935.0}, {"date": "2012-08-07", "close": 0.265757238, "volume": 40672.0}, {"date": "2012-08-09", "close": 0.29528582, "volume": 1151.0}, {"date": "2012-08-10", "close": 0.29528582, "volume": 2235.0}, {"date": "2012-08-13", "close": 0.280521529, "volume": 677.0}, {"date": "2012-08-14", "close": 0.280521529, "volume": 360.0}, {"date": "2012-08-17", "close": 0.310050111, "volume": 23062.0}, {"date": "2012-08-20", "close": 0.29528582, "volume": 16886.0}, {"date": "2012-08-21", "close": 0.29528582, "volume": 9607.0}, {"date": "2012-08-23", "close": 0.324814402, "volume": 21538.0}, {"date": "2012-08-24", "close": 0.428164439, "volume": 102956.0}, {"date": "2012-08-27", "close": 0.398635857, "volume": 36549.0}, {"date": "2012-08-29", "close": 0.44292873, "volume": 7789.0}, {"date": "2012-08-30", "close": 0.516750185, "volume": 67953.0}, {"date": "2012-08-31", "close": 0.516750185, "volume": 45342.0}, {"date": "2012-09-03", "close": 0.531514476, "volume": 42007.0}, {"date": "2012-09-04", "close": 0.44292873, "volume": 31495.0}, {"date": "2012-09-05", "close": 0.369107275, "volume": 82632.0}, {"date": "2012-09-06", "close": 0.369107275, "volume": 30831.0}, {"date": "2012-09-07", "close": 0.398635857, "volume": 31156.0}, {"date": "2012-09-10", "close": 0.383871566, "volume": 4432.0}, {"date": "2012-09-18", "close": 0.383871566, "volume": 31495.0}, {"date": "2012-09-20", "close": 0.369107275, "volume": 18680.0}, {"date": "2012-10-03", "close": 0.369107275, "volume": 27092.0}, {"date": "2012-10-05", "close": 0.369107275, "volume": 1287.0}, {"date": "2012-10-08", "close": 0.383871566, "volume": 6773.0}, {"date": "2012-10-09", "close": 0.369107275, "volume": 6773.0}, {"date": "2012-10-10", "close": 0.354342984, "volume": 28108.0}, {"date": "2012-10-11", "close": 0.29528582, "volume": 62906.0}, {"date": "2012-10-12", "close": 0.29528582, "volume": 24383.0}, {"date": "2012-10-15", "close": 0.280521529, "volume": 10160.0}, {"date": "2012-10-16", "close": 0.29528582, "volume": 584378.0}, {"date": "2012-10-17", "close": 0.310050111, "volume": 3370.0}, {"date": "2012-10-18", "close": 0.354342984, "volume": 23571.0}, {"date": "2012-10-19", "close": 0.354342984, "volume": 15917.0}, {"date": "2012-10-22", "close": 0.354342984, "volume": 34483.0}, {"date": "2012-10-23", "close": 0.354342984, "volume": 5080.0}, {"date": "2012-10-24", "close": 0.369107275, "volume": 113008.0}, {"date": "2012-10-25", "close": 0.413400148, "volume": 20422.0}, {"date": "2012-10-26", "close": 0.413400148, "volume": 45041.0}, {"date": "2012-10-29", "close": 0.398635857, "volume": 42967.0}, {"date": "2012-10-30", "close": 0.383871566, "volume": 63213.0}, {"date": "2012-10-31", "close": 0.354342984, "volume": 24366.0}, {"date": "2012-11-01", "close": 0.369107275, "volume": 24939.0}, {"date": "2012-11-02", "close": 0.413400148, "volume": 11379.0}, {"date": "2012-11-05", "close": 0.428164439, "volume": 17339.0}, {"date": "2012-11-06", "close": 0.413400148, "volume": 13668.0}, {"date": "2012-11-07", "close": 0.457693021, "volume": 72811.0}, {"date": "2012-11-08", "close": 0.472457312, "volume": 37252.0}, {"date": "2012-11-09", "close": 0.44292873, "volume": 91029.0}, {"date": "2012-11-12", "close": 0.398635857, "volume": 59603.0}, {"date": "2012-11-13", "close": 0.428164439, "volume": 50798.0}, {"date": "2012-11-14", "close": 0.398635857, "volume": 67731.0}, {"date": "2012-11-15", "close": 0.413400148, "volume": 3387.0}, {"date": "2012-11-16", "close": 0.413400148, "volume": 7789.0}, {"date": "2012-11-20", "close": 0.383871566, "volume": 77891.0}, {"date": "2012-11-21", "close": 0.383871566, "volume": 13546.0}, {"date": "2012-11-27", "close": 0.413400148, "volume": 11853.0}, {"date": "2012-11-28", "close": 0.398635857, "volume": 12869.0}, {"date": "2012-11-29", "close": 0.354342984, "volume": 86506.0}, {"date": "2012-11-30", "close": 0.354342984, "volume": 32511.0}, {"date": "2012-12-03", "close": 0.354342984, "volume": 3251.0}, {"date": "2012-12-04", "close": 0.369107275, "volume": 13546.0}, {"date": "2012-12-06", "close": 0.369107275, "volume": 1355.0}, {"date": "2012-12-07", "close": 0.383871566, "volume": 6894.0}, {"date": "2012-12-11", "close": 0.324814402, "volume": 6773.0}, {"date": "2012-12-14", "close": 0.339578693, "volume": 33527.0}, {"date": "2012-12-17", "close": 0.369107275, "volume": 26673.0}, {"date": "2012-12-18", "close": 0.369107275, "volume": 13892.0}, {"date": "2012-12-20", "close": 0.354342984, "volume": 40639.0}, {"date": "2012-12-27", "close": 0.339578693, "volume": 19920.0}, {"date": "2012-12-28", "close": 0.339578693, "volume": 81.0}, {"date": "2012-12-31", "close": 0.310050111, "volume": 81595.0}, {"date": "2013-01-02", "close": 0.324814402, "volume": 19351.0}, {"date": "2013-01-03", "close": 0.339578693, "volume": 12501.0}, {"date": "2013-01-04", "close": 0.354342984, "volume": 130897.0}, {"date": "2013-01-07", "close": 0.324814402, "volume": 35465.0}, {"date": "2013-01-08", "close": 0.310050111, "volume": 40639.0}, {"date": "2013-01-09", "close": 0.339578693, "volume": 11853.0}, {"date": "2013-01-10", "close": 0.324814402, "volume": 3271.0}, {"date": "2013-01-11", "close": 0.339578693, "volume": 26644.0}, {"date": "2013-01-17", "close": 0.339578693, "volume": 1896.0}, {"date": "2013-01-18", "close": 0.369107275, "volume": 34228.0}, {"date": "2013-01-21", "close": 0.369107275, "volume": 52468.0}, {"date": "2013-01-22", "close": 0.369107275, "volume": 339.0}, {"date": "2013-01-23", "close": 0.398635857, "volume": 26050.0}, {"date": "2013-01-24", "close": 0.383871566, "volume": 7420.0}, {"date": "2013-01-29", "close": 0.516750185, "volume": 3358326.0}, {"date": "2013-01-30", "close": 0.634864513, "volume": 3030802.0}, {"date": "2013-01-31", "close": 0.723450259, "volume": 6698184.0}, {"date": "2013-02-01", "close": 0.856328878, "volume": 2986869.0}, {"date": "2013-02-04", "close": 1.358314772, "volume": 6825761.0}, {"date": "2013-02-05", "close": 1.446900518, "volume": 6910410.0}, {"date": "2013-02-06", "close": 2.06700074, "volume": 9026786.0}, {"date": "2013-02-07", "close": 1.461664809, "volume": 5692882.0}, {"date": "2013-02-08", "close": 1.4764291, "volume": 4344495.0}, {"date": "2013-02-11", "close": 1.62407201, "volume": 2156583.0}, {"date": "2013-02-12", "close": 1.993179285, "volume": 3010558.0}, {"date": "2013-02-13", "close": 1.845536375, "volume": 3093539.0}, {"date": "2013-02-14", "close": 1.4764291, "volume": 2884114.0}, {"date": "2013-02-15", "close": 1.550250555, "volume": 1836274.0}, {"date": "2013-02-18", "close": 1.697893465, "volume": 1266352.0}, {"date": "2013-02-19", "close": 1.62407201, "volume": 526449.0}, {"date": "2013-02-20", "close": 1.550250555, "volume": 845132.0}, {"date": "2013-02-21", "close": 1.550250555, "volume": 1418837.0}, {"date": "2013-02-22", "close": 1.4764291, "volume": 536059.0}, {"date": "2013-02-25", "close": 1.387843354, "volume": 777749.0}, {"date": "2013-02-26", "close": 1.550250555, "volume": 768357.0}, {"date": "2013-02-27", "close": 0.73821455, "volume": 9746252.0}, {"date": "2013-02-28", "close": 0.649628804, "volume": 3742283.0}, {"date": "2013-03-01", "close": 0.59057164, "volume": 1557198.0}, {"date": "2013-03-04", "close": 0.605335931, "volume": 1355258.0}, {"date": "2013-03-05", "close": 0.59057164, "volume": 463217.0}, {"date": "2013-03-06", "close": 0.516750185, "volume": 649486.0}, {"date": "2013-03-07", "close": 0.501985894, "volume": 285340.0}, {"date": "2013-03-08", "close": 0.620100222, "volume": 2264540.0}, {"date": "2013-03-11", "close": 0.73821455, "volume": 3706626.0}, {"date": "2013-03-12", "close": 0.620100222, "volume": 1423931.0}, {"date": "2013-03-13", "close": 0.649628804, "volume": 1377830.0}, {"date": "2013-03-14", "close": 0.620100222, "volume": 304352.0}, {"date": "2013-03-15", "close": 0.605335931, "volume": 212464.0}, {"date": "2013-03-18", "close": 0.561043058, "volume": 260741.0}, {"date": "2013-03-19", "close": 0.59057164, "volume": 395628.0}, {"date": "2013-03-20", "close": 0.59057164, "volume": 107826.0}, {"date": "2013-03-25", "close": 0.575807349, "volume": 216487.0}, {"date": "2013-03-26", "close": 0.516750185, "volume": 245184.0}, {"date": "2013-03-27", "close": 0.546278767, "volume": 86654.0}, {"date": "2013-03-28", "close": 0.531514476, "volume": 125142.0}, {"date": "2013-04-02", "close": 0.531514476, "volume": 142988.0}, {"date": "2013-04-03", "close": 0.501985894, "volume": 100854.0}, {"date": "2013-04-04", "close": 0.487221603, "volume": 180604.0}, {"date": "2013-04-05", "close": 0.457693021, "volume": 257453.0}, {"date": "2013-04-08", "close": 0.472457312, "volume": 136817.0}, {"date": "2013-04-09", "close": 0.501985894, "volume": 271610.0}, {"date": "2013-04-10", "close": 0.487221603, "volume": 98491.0}, {"date": "2013-04-11", "close": 0.546278767, "volume": 1445763.0}, {"date": "2013-04-12", "close": 0.546278767, "volume": 1312301.0}, {"date": "2013-04-15", "close": 0.487221603, "volume": 731793.0}, {"date": "2013-04-16", "close": 0.472457312, "volume": 621093.0}, {"date": "2013-04-17", "close": 0.472457312, "volume": 157037.0}, {"date": "2013-04-18", "close": 0.457693021, "volume": 192733.0}, {"date": "2013-04-19", "close": 0.44292873, "volume": 66505.0}, {"date": "2013-04-22", "close": 0.457693021, "volume": 40025.0}, {"date": "2013-04-23", "close": 0.44292873, "volume": 76691.0}, {"date": "2013-04-24", "close": 0.472457312, "volume": 112265.0}, {"date": "2013-04-26", "close": 0.472457312, "volume": 90852.0}, {"date": "2013-04-29", "close": 0.501985894, "volume": 640531.0}, {"date": "2013-04-30", "close": 0.472457312, "volume": 405390.0}, {"date": "2013-05-01", "close": 0.472457312, "volume": 102081.0}, {"date": "2013-05-02", "close": 0.44292873, "volume": 593778.0}, {"date": "2013-05-03", "close": 0.44292873, "volume": 44942.0}, {"date": "2013-05-06", "close": 0.398635857, "volume": 199034.0}, {"date": "2013-05-07", "close": 0.369107275, "volume": 148596.0}, {"date": "2013-05-08", "close": 0.398635857, "volume": 85233.0}, {"date": "2013-05-09", "close": 0.383871566, "volume": 70895.0}, {"date": "2013-05-10", "close": 0.383871566, "volume": 84358.0}, {"date": "2013-05-13", "close": 0.44292873, "volume": 954910.0}, {"date": "2013-05-14", "close": 0.413400148, "volume": 130924.0}, {"date": "2013-05-15", "close": 0.413400148, "volume": 67183.0}, {"date": "2013-05-16", "close": 0.44292873, "volume": 226221.0}, {"date": "2013-05-17", "close": 0.44292873, "volume": 3048.0}, {"date": "2013-05-20", "close": 0.398635857, "volume": 35824.0}, {"date": "2013-05-21", "close": 0.383871566, "volume": 243882.0}, {"date": "2013-05-22", "close": 0.354342984, "volume": 102616.0}, {"date": "2013-05-23", "close": 0.354342984, "volume": 238075.0}, {"date": "2013-05-24", "close": 0.339578693, "volume": 70896.0}, {"date": "2013-05-27", "close": 0.324814402, "volume": 245022.0}, {"date": "2013-05-28", "close": 0.339578693, "volume": 67404.0}, {"date": "2013-05-29", "close": 0.339578693, "volume": 60298.0}, {"date": "2013-05-30", "close": 0.354342984, "volume": 88540.0}, {"date": "2013-05-31", "close": 0.354342984, "volume": 881.0}, {"date": "2013-06-03", "close": 0.339578693, "volume": 147727.0}, {"date": "2013-06-04", "close": 0.369107275, "volume": 164447.0}, {"date": "2013-06-05", "close": 0.413400148, "volume": 594631.0}, {"date": "2013-06-06", "close": 0.413400148, "volume": 190663.0}, {"date": "2013-06-07", "close": 0.383871566, "volume": 159506.0}, {"date": "2013-06-11", "close": 0.398635857, "volume": 59941.0}, {"date": "2013-06-12", "close": 0.369107275, "volume": 277021.0}, {"date": "2013-06-13", "close": 0.369107275, "volume": 100324.0}, {"date": "2013-06-14", "close": 0.369107275, "volume": 66624.0}, {"date": "2013-06-17", "close": 0.354342984, "volume": 21700.0}, {"date": "2013-06-18", "close": 0.339578693, "volume": 38280.0}, {"date": "2013-06-19", "close": 0.339578693, "volume": 59524.0}, {"date": "2013-06-20", "close": 0.339578693, "volume": 66562.0}, {"date": "2013-06-21", "close": 0.339578693, "volume": 167092.0}, {"date": "2013-06-24", "close": 0.339578693, "volume": 39476.0}, {"date": "2013-06-25", "close": 0.324814402, "volume": 36698.0}, {"date": "2013-06-26", "close": 0.29528582, "volume": 64305.0}, {"date": "2013-06-27", "close": 0.339578693, "volume": 104574.0}, {"date": "2013-06-28", "close": 0.324814402, "volume": 26767.0}, {"date": "2013-07-01", "close": 0.339578693, "volume": 54121.0}, {"date": "2013-07-02", "close": 0.324814402, "volume": 105357.0}, {"date": "2013-07-03", "close": 0.339578693, "volume": 180160.0}, {"date": "2013-07-04", "close": 0.310050111, "volume": 50766.0}, {"date": "2013-07-05", "close": 0.324814402, "volume": 86327.0}, {"date": "2013-07-08", "close": 0.324814402, "volume": 25588.0}, {"date": "2013-07-09", "close": 0.324814402, "volume": 21746.0}, {"date": "2013-07-10", "close": 0.310050111, "volume": 3789.0}, {"date": "2013-07-11", "close": 0.280521529, "volume": 273900.0}, {"date": "2013-07-12", "close": 0.29528582, "volume": 211351.0}, {"date": "2013-07-15", "close": 0.280521529, "volume": 94167.0}, {"date": "2013-07-16", "close": 0.280521529, "volume": 92872.0}, {"date": "2013-07-17", "close": 0.280521529, "volume": 27948.0}, {"date": "2013-07-18", "close": 0.280521529, "volume": 48123.0}, {"date": "2013-07-19", "close": 0.265757238, "volume": 85046.0}, {"date": "2013-07-22", "close": 0.339578693, "volume": 158264.0}, {"date": "2013-07-23", "close": 0.369107275, "volume": 224015.0}, {"date": "2013-07-24", "close": 0.369107275, "volume": 69162.0}, {"date": "2013-07-25", "close": 0.369107275, "volume": 42254.0}, {"date": "2013-07-26", "close": 0.44292873, "volume": 834004.0}, {"date": "2013-07-29", "close": 0.457693021, "volume": 376994.0}, {"date": "2013-07-30", "close": 0.531514476, "volume": 743237.0}, {"date": "2013-07-31", "close": 0.472457312, "volume": 699632.0}, {"date": "2013-08-01", "close": 0.44292873, "volume": 119288.0}, {"date": "2013-08-02", "close": 0.44292873, "volume": 175080.0}, {"date": "2013-08-05", "close": 0.428164439, "volume": 146596.0}, {"date": "2013-08-06", "close": 0.44292873, "volume": 146514.0}, {"date": "2013-08-07", "close": 0.413400148, "volume": 206370.0}, {"date": "2013-08-08", "close": 0.44292873, "volume": 90863.0}, {"date": "2013-08-09", "close": 0.472457312, "volume": 185312.0}, {"date": "2013-08-12", "close": 0.516750185, "volume": 623067.0}, {"date": "2013-08-13", "close": 0.575807349, "volume": 888169.0}, {"date": "2013-08-14", "close": 0.634864513, "volume": 2002429.0}, {"date": "2013-08-15", "close": 0.664393095, "volume": 1251598.0}, {"date": "2013-08-16", "close": 0.649628804, "volume": 678792.0}, {"date": "2013-08-19", "close": 0.620100222, "volume": 285856.0}, {"date": "2013-08-20", "close": 0.812036005, "volume": 2044410.0}, {"date": "2013-08-21", "close": 0.812036005, "volume": 3454595.0}, {"date": "2013-08-22", "close": 0.782507423, "volume": 2016163.0}, {"date": "2013-08-23", "close": 0.723450259, "volume": 1316263.0}, {"date": "2013-08-26", "close": 0.841564587, "volume": 1243795.0}, {"date": "2013-08-27", "close": 0.812036005, "volume": 1050419.0}, {"date": "2013-08-28", "close": 0.767743132, "volume": 446098.0}, {"date": "2013-08-29", "close": 0.73821455, "volume": 517027.0}, {"date": "2013-08-30", "close": 0.693921677, "volume": 447204.0}, {"date": "2013-09-02", "close": 0.723450259, "volume": 284001.0}, {"date": "2013-09-03", "close": 0.723450259, "volume": 140162.0}, {"date": "2013-09-04", "close": 0.708685968, "volume": 135881.0}, {"date": "2013-09-05", "close": 0.708685968, "volume": 64588.0}, {"date": "2013-09-06", "close": 0.812036005, "volume": 1182120.0}, {"date": "2013-09-09", "close": 0.767743132, "volume": 1181693.0}, {"date": "2013-09-10", "close": 0.797271714, "volume": 507697.0}, {"date": "2013-09-11", "close": 0.797271714, "volume": 594898.0}, {"date": "2013-09-12", "close": 0.797271714, "volume": 512534.0}, {"date": "2013-09-13", "close": 0.767743132, "volume": 298152.0}, {"date": "2013-09-16", "close": 0.782507423, "volume": 209599.0}, {"date": "2013-09-17", "close": 0.767743132, "volume": 109990.0}, {"date": "2013-09-18", "close": 0.73821455, "volume": 277557.0}, {"date": "2013-09-19", "close": 0.752978841, "volume": 103562.0}, {"date": "2013-09-20", "close": 0.664393095, "volume": 950003.0}, {"date": "2013-09-23", "close": 0.664393095, "volume": 113154.0}, {"date": "2013-09-24", "close": 0.634864513, "volume": 77985.0}, {"date": "2013-09-25", "close": 0.664393095, "volume": 364349.0}, {"date": "2013-09-26", "close": 0.59057164, "volume": 512895.0}, {"date": "2013-09-27", "close": 0.516750185, "volume": 861597.0}, {"date": "2013-09-30", "close": 0.501985894, "volume": 23586.0}, {"date": "2013-10-01", "close": 0.487221603, "volume": 309233.0}, {"date": "2013-10-02", "close": 0.472457312, "volume": 90448.0}, {"date": "2013-10-03", "close": 0.546278767, "volume": 180392.0}, {"date": "2013-10-04", "close": 0.531514476, "volume": 78500.0}, {"date": "2013-10-07", "close": 0.531514476, "volume": 117069.0}, {"date": "2013-10-08", "close": 0.546278767, "volume": 2287.0}, {"date": "2013-10-09", "close": 0.546278767, "volume": 127140.0}, {"date": "2013-10-10", "close": 0.546278767, "volume": 22393.0}, {"date": "2013-10-11", "close": 0.546278767, "volume": 89199.0}, {"date": "2013-10-14", "close": 0.516750185, "volume": 53851.0}, {"date": "2013-10-15", "close": 0.531514476, "volume": 9482.0}, {"date": "2013-10-16", "close": 0.501985894, "volume": 8639.0}, {"date": "2013-10-17", "close": 0.501985894, "volume": 28871.0}, {"date": "2013-10-18", "close": 0.531514476, "volume": 33865.0}, {"date": "2013-10-21", "close": 0.487221603, "volume": 80193.0}, {"date": "2013-10-22", "close": 0.531514476, "volume": 97640.0}, {"date": "2013-10-23", "close": 0.546278767, "volume": 82324.0}, {"date": "2013-10-24", "close": 0.531514476, "volume": 10329.0}, {"date": "2013-10-25", "close": 0.501985894, "volume": 80301.0}, {"date": "2013-10-28", "close": 0.531514476, "volume": 111871.0}, {"date": "2013-10-29", "close": 0.561043058, "volume": 98048.0}, {"date": "2013-10-30", "close": 0.531514476, "volume": 48563.0}, {"date": "2013-10-31", "close": 0.531514476, "volume": 3746.0}, {"date": "2013-11-01", "close": 0.531514476, "volume": 11853.0}, {"date": "2013-11-04", "close": 0.531514476, "volume": 75732.0}, {"date": "2013-11-05", "close": 0.546278767, "volume": 123270.0}, {"date": "2013-11-06", "close": 0.561043058, "volume": 387296.0}, {"date": "2013-11-07", "close": 0.546278767, "volume": 62409.0}, {"date": "2013-11-08", "close": 0.531514476, "volume": 136134.0}, {"date": "2013-11-11", "close": 0.561043058, "volume": 157553.0}, {"date": "2013-11-12", "close": 0.561043058, "volume": 41758.0}, {"date": "2013-11-13", "close": 0.516750185, "volume": 198295.0}, {"date": "2013-11-14", "close": 0.531514476, "volume": 95007.0}, {"date": "2013-11-15", "close": 0.516750185, "volume": 55438.0}, {"date": "2013-11-18", "close": 0.516750185, "volume": 13905.0}, {"date": "2013-11-19", "close": 0.531514476, "volume": 21779.0}, {"date": "2013-11-20", "close": 0.546278767, "volume": 87585.0}, {"date": "2013-11-21", "close": 0.531514476, "volume": 7690.0}, {"date": "2013-11-22", "close": 0.561043058, "volume": 97386.0}, {"date": "2013-11-25", "close": 0.561043058, "volume": 76851.0}, {"date": "2013-11-26", "close": 0.561043058, "volume": 60592.0}, {"date": "2013-11-27", "close": 0.531514476, "volume": 87790.0}, {"date": "2013-11-28", "close": 0.531514476, "volume": 34869.0}, {"date": "2013-11-29", "close": 0.501985894, "volume": 57571.0}, {"date": "2013-12-02", "close": 0.501985894, "volume": 102054.0}, {"date": "2013-12-03", "close": 0.531514476, "volume": 68408.0}, {"date": "2013-12-04", "close": 0.531514476, "volume": 6773.0}, {"date": "2013-12-05", "close": 0.501985894, "volume": 229353.0}, {"date": "2013-12-06", "close": 0.501985894, "volume": 122247.0}, {"date": "2013-12-09", "close": 0.501985894, "volume": 64689.0}, {"date": "2013-12-10", "close": 0.501985894, "volume": 88065.0}, {"date": "2013-12-11", "close": 0.487221603, "volume": 12601.0}, {"date": "2013-12-13", "close": 0.487221603, "volume": 83428.0}, {"date": "2013-12-16", "close": 0.487221603, "volume": 47716.0}, {"date": "2013-12-17", "close": 0.44292873, "volume": 139390.0}, {"date": "2013-12-18", "close": 0.428164439, "volume": 40310.0}, {"date": "2013-12-19", "close": 0.472457312, "volume": 10613.0}, {"date": "2013-12-20", "close": 0.428164439, "volume": 5093.0}, {"date": "2013-12-23", "close": 0.428164439, "volume": 14984.0}, {"date": "2013-12-24", "close": 0.472457312, "volume": 54185.0}, {"date": "2013-12-27", "close": 0.44292873, "volume": 10160.0}, {"date": "2013-12-30", "close": 0.428164439, "volume": 1355.0}, {"date": "2013-12-31", "close": 0.428164439, "volume": 22487.0}, {"date": "2014-01-02", "close": 0.44292873, "volume": 1192.0}, {"date": "2014-01-03", "close": 0.487221603, "volume": 74264.0}, {"date": "2014-01-06", "close": 0.501985894, "volume": 10092.0}, {"date": "2014-01-07", "close": 0.472457312, "volume": 25626.0}, {"date": "2014-01-08", "close": 0.44292873, "volume": 60873.0}, {"date": "2014-01-09", "close": 0.428164439, "volume": 36256.0}, {"date": "2014-01-10", "close": 0.44292873, "volume": 79284.0}, {"date": "2014-01-13", "close": 0.428164439, "volume": 30756.0}, {"date": "2014-01-14", "close": 0.428164439, "volume": 17167.0}, {"date": "2014-01-15", "close": 0.413400148, "volume": 25671.0}, {"date": "2014-01-16", "close": 0.428164439, "volume": 16935.0}, {"date": "2014-01-17", "close": 0.487221603, "volume": 36558.0}, {"date": "2014-01-20", "close": 0.398635857, "volume": 151805.0}, {"date": "2014-01-21", "close": 0.44292873, "volume": 6773.0}, {"date": "2014-01-22", "close": 0.44292873, "volume": 14806.0}, {"date": "2014-01-23", "close": 0.413400148, "volume": 181926.0}, {"date": "2014-01-24", "close": 0.398635857, "volume": 57100.0}, {"date": "2014-01-28", "close": 0.354342984, "volume": 63925.0}, {"date": "2014-01-29", "close": 0.369107275, "volume": 14156.0}, {"date": "2014-01-30", "close": 0.383871566, "volume": 13546.0}, {"date": "2014-01-31", "close": 0.354342984, "volume": 4064.0}, {"date": "2014-02-03", "close": 0.324814402, "volume": 74956.0}, {"date": "2014-02-04", "close": 0.339578693, "volume": 78374.0}, {"date": "2014-02-05", "close": 0.369107275, "volume": 86025.0}, {"date": "2014-02-06", "close": 0.398635857, "volume": 43255.0}, {"date": "2014-02-07", "close": 0.369107275, "volume": 52153.0}, {"date": "2014-02-10", "close": 0.383871566, "volume": 575615.0}, {"date": "2014-02-11", "close": 0.369107275, "volume": 54101.0}, {"date": "2014-02-12", "close": 0.413400148, "volume": 187378.0}, {"date": "2014-02-13", "close": 0.428164439, "volume": 42199.0}, {"date": "2014-02-14", "close": 0.457693021, "volume": 74321.0}, {"date": "2014-02-17", "close": 0.44292873, "volume": 53473.0}, {"date": "2014-02-18", "close": 0.398635857, "volume": 68510.0}, {"date": "2014-02-19", "close": 0.413400148, "volume": 41986.0}, {"date": "2014-02-20", "close": 0.383871566, "volume": 15057.0}, {"date": "2014-02-21", "close": 0.398635857, "volume": 73488.0}, {"date": "2014-02-24", "close": 0.44292873, "volume": 501908.0}, {"date": "2014-02-25", "close": 0.472457312, "volume": 66654.0}, {"date": "2014-02-26", "close": 0.457693021, "volume": 180273.0}, {"date": "2014-02-27", "close": 0.428164439, "volume": 73962.0}, {"date": "2014-02-28", "close": 0.457693021, "volume": 27187.0}, {"date": "2014-03-03", "close": 0.472457312, "volume": 57044.0}, {"date": "2014-03-04", "close": 0.457693021, "volume": 60333.0}, {"date": "2014-03-05", "close": 0.472457312, "volume": 18626.0}, {"date": "2014-03-06", "close": 0.457693021, "volume": 51746.0}, {"date": "2014-03-07", "close": 0.457693021, "volume": 26034.0}, {"date": "2014-03-10", "close": 0.44292873, "volume": 24193.0}, {"date": "2014-03-12", "close": 0.428164439, "volume": 871358.0}, {"date": "2014-03-13", "close": 0.383871566, "volume": 233350.0}, {"date": "2014-03-14", "close": 0.398635857, "volume": 92426.0}, {"date": "2014-03-17", "close": 0.354342984, "volume": 246030.0}, {"date": "2014-03-18", "close": 0.369107275, "volume": 43885.0}, {"date": "2014-03-19", "close": 0.339578693, "volume": 195043.0}, {"date": "2014-03-20", "close": 0.339578693, "volume": 55898.0}, {"date": "2014-03-21", "close": 0.354342984, "volume": 48232.0}, {"date": "2014-03-24", "close": 0.354342984, "volume": 14914.0}, {"date": "2014-03-25", "close": 0.354342984, "volume": 44689.0}, {"date": "2014-03-26", "close": 0.354342984, "volume": 20963.0}, {"date": "2014-03-27", "close": 0.354342984, "volume": 48454.0}, {"date": "2014-03-28", "close": 0.354342984, "volume": 15578.0}, {"date": "2014-03-31", "close": 0.339578693, "volume": 10833.0}, {"date": "2014-04-01", "close": 0.354342984, "volume": 5415.0}, {"date": "2014-04-02", "close": 0.324814402, "volume": 98631.0}, {"date": "2014-04-03", "close": 0.29528582, "volume": 59468.0}, {"date": "2014-04-04", "close": 0.339578693, "volume": 57287.0}, {"date": "2014-04-07", "close": 0.310050111, "volume": 17040.0}, {"date": "2014-04-08", "close": 0.29528582, "volume": 141584.0}, {"date": "2014-04-09", "close": 0.29528582, "volume": 45685.0}, {"date": "2014-04-10", "close": 0.280521529, "volume": 10639.0}, {"date": "2014-04-11", "close": 0.280521529, "volume": 108917.0}, {"date": "2014-04-14", "close": 0.310050111, "volume": 48258.0}, {"date": "2014-04-22", "close": 0.29528582, "volume": 101133.0}, {"date": "2014-04-23", "close": 0.29528582, "volume": 27347.0}, {"date": "2014-04-24", "close": 0.265757238, "volume": 44686.0}, {"date": "2014-04-28", "close": 0.280521529, "volume": 52552.0}, {"date": "2014-04-29", "close": 0.265757238, "volume": 39613.0}, {"date": "2014-04-30", "close": 0.265757238, "volume": 58840.0}, {"date": "2014-05-01", "close": 0.250992947, "volume": 31292.0}, {"date": "2014-05-02", "close": 0.265757238, "volume": 58032.0}, {"date": "2014-05-05", "close": 0.265757238, "volume": 18294.0}, {"date": "2014-05-06", "close": 0.280521529, "volume": 79082.0}, {"date": "2014-05-07", "close": 0.280521529, "volume": 6308.0}, {"date": "2014-05-08", "close": 0.265757238, "volume": 9155.0}, {"date": "2014-05-09", "close": 0.265757238, "volume": 18287.0}, {"date": "2014-05-12", "close": 0.280521529, "volume": 350622.0}, {"date": "2014-05-13", "close": 0.250992947, "volume": 241413.0}, {"date": "2014-05-14", "close": 0.250992947, "volume": 95365.0}, {"date": "2014-05-15", "close": 0.265757238, "volume": 55647.0}, {"date": "2014-05-16", "close": 0.265757238, "volume": 134050.0}, {"date": "2014-05-19", "close": 0.280521529, "volume": 9743.0}, {"date": "2014-05-20", "close": 0.250992947, "volume": 53411.0}, {"date": "2014-05-21", "close": 0.265757238, "volume": 38388.0}, {"date": "2014-05-22", "close": 0.265757238, "volume": 48082.0}, {"date": "2014-05-23", "close": 0.265757238, "volume": 102132.0}, {"date": "2014-05-26", "close": 0.236228656, "volume": 27.0}, {"date": "2014-05-27", "close": 0.280521529, "volume": 3948361.0}, {"date": "2014-05-28", "close": 0.250992947, "volume": 721621.0}, {"date": "2014-05-29", "close": 0.250992947, "volume": 130382.0}, {"date": "2014-05-30", "close": 0.250992947, "volume": 281975.0}, {"date": "2014-06-02", "close": 0.265757238, "volume": 56352.0}, {"date": "2014-06-03", "close": 0.280521529, "volume": 874428.0}, {"date": "2014-06-04", "close": 0.265757238, "volume": 190816.0}, {"date": "2014-06-05", "close": 0.265757238, "volume": 133341.0}, {"date": "2014-06-06", "close": 0.250992947, "volume": 85984.0}, {"date": "2014-06-10", "close": 0.265757238, "volume": 125495.0}, {"date": "2014-06-11", "close": 0.265757238, "volume": 213149.0}, {"date": "2014-06-12", "close": 0.29528582, "volume": 151090.0}, {"date": "2014-06-13", "close": 0.280521529, "volume": 92381.0}, {"date": "2014-06-16", "close": 0.310050111, "volume": 963351.0}, {"date": "2014-06-17", "close": 0.339578693, "volume": 703667.0}, {"date": "2014-06-18", "close": 0.29528582, "volume": 1079440.0}, {"date": "2014-06-19", "close": 0.324814402, "volume": 629320.0}, {"date": "2014-06-20", "close": 0.324814402, "volume": 247529.0}, {"date": "2014-06-23", "close": 0.310050111, "volume": 240084.0}, {"date": "2014-06-24", "close": 0.324814402, "volume": 23498.0}, {"date": "2014-06-25", "close": 0.310050111, "volume": 124431.0}, {"date": "2014-06-26", "close": 0.310050111, "volume": 18626.0}, {"date": "2014-06-27", "close": 0.354342984, "volume": 119834.0}, {"date": "2014-06-30", "close": 0.310050111, "volume": 117288.0}, {"date": "2014-07-01", "close": 0.310050111, "volume": 47402.0}, {"date": "2014-07-02", "close": 0.310050111, "volume": 307137.0}, {"date": "2014-07-03", "close": 0.339578693, "volume": 257402.0}, {"date": "2014-07-04", "close": 0.339578693, "volume": 169849.0}, {"date": "2014-07-07", "close": 0.383871566, "volume": 877702.0}, {"date": "2014-07-08", "close": 0.354342984, "volume": 300030.0}, {"date": "2014-07-09", "close": 0.369107275, "volume": 123636.0}, {"date": "2014-07-10", "close": 0.398635857, "volume": 389520.0}, {"date": "2014-07-11", "close": 0.428164439, "volume": 625280.0}, {"date": "2014-07-14", "close": 0.472457312, "volume": 506892.0}, {"date": "2014-07-15", "close": 0.44292873, "volume": 237651.0}, {"date": "2014-07-16", "close": 0.383871566, "volume": 329632.0}, {"date": "2014-07-17", "close": 0.413400148, "volume": 533105.0}, {"date": "2014-07-18", "close": 0.383871566, "volume": 178910.0}, {"date": "2014-07-21", "close": 0.369107275, "volume": 164234.0}, {"date": "2014-07-22", "close": 0.398635857, "volume": 100230.0}, {"date": "2014-07-23", "close": 0.383871566, "volume": 165638.0}, {"date": "2014-07-28", "close": 0.383871566, "volume": 665366.0}, {"date": "2014-07-29", "close": 0.383871566, "volume": 145960.0}, {"date": "2014-07-30", "close": 0.398635857, "volume": 218693.0}, {"date": "2014-07-31", "close": 0.398635857, "volume": 165105.0}, {"date": "2014-08-01", "close": 0.383871566, "volume": 114343.0}, {"date": "2014-08-04", "close": 0.383871566, "volume": 149237.0}, {"date": "2014-08-05", "close": 0.383871566, "volume": 110190.0}, {"date": "2014-08-06", "close": 0.324814402, "volume": 962003.0}, {"date": "2014-08-07", "close": 0.354342984, "volume": 701039.0}, {"date": "2014-08-08", "close": 0.339578693, "volume": 401631.0}, {"date": "2014-08-11", "close": 0.324814402, "volume": 176101.0}, {"date": "2014-08-12", "close": 0.369107275, "volume": 743673.0}, {"date": "2014-08-13", "close": 0.369107275, "volume": 457587.0}, {"date": "2014-08-14", "close": 0.339578693, "volume": 280068.0}, {"date": "2014-08-15", "close": 0.354342984, "volume": 151810.0}, {"date": "2014-08-18", "close": 0.354342984, "volume": 156303.0}, {"date": "2014-08-19", "close": 0.339578693, "volume": 111756.0}, {"date": "2014-08-20", "close": 0.354342984, "volume": 56217.0}, {"date": "2014-08-21", "close": 0.339578693, "volume": 304128.0}, {"date": "2014-08-22", "close": 0.324814402, "volume": 315897.0}, {"date": "2014-08-25", "close": 0.310050111, "volume": 240290.0}, {"date": "2014-08-26", "close": 0.324814402, "volume": 168018.0}, {"date": "2014-08-27", "close": 0.310050111, "volume": 210221.0}, {"date": "2014-08-28", "close": 0.310050111, "volume": 345686.0}, {"date": "2014-08-29", "close": 0.310050111, "volume": 71243.0}, {"date": "2014-09-01", "close": 0.324814402, "volume": 23210.0}, {"date": "2014-09-02", "close": 0.310050111, "volume": 163030.0}, {"date": "2014-09-03", "close": 0.324814402, "volume": 261579.0}, {"date": "2014-09-04", "close": 0.310050111, "volume": 114277.0}, {"date": "2014-09-05", "close": 0.324814402, "volume": 32443.0}, {"date": "2014-09-08", "close": 0.310050111, "volume": 20450.0}, {"date": "2014-09-09", "close": 0.339578693, "volume": 346336.0}, {"date": "2014-09-10", "close": 0.324814402, "volume": 229518.0}, {"date": "2014-09-11", "close": 0.324814402, "volume": 159562.0}, {"date": "2014-09-12", "close": 0.324814402, "volume": 180227.0}, {"date": "2014-09-15", "close": 0.339578693, "volume": 244123.0}, {"date": "2014-09-16", "close": 0.310050111, "volume": 520181.0}, {"date": "2014-09-17", "close": 0.29528582, "volume": 117057.0}, {"date": "2014-09-18", "close": 0.29528582, "volume": 188292.0}, {"date": "2014-09-19", "close": 0.29528582, "volume": 82767.0}, {"date": "2014-09-22", "close": 0.29528582, "volume": 56931.0}, {"date": "2014-09-23", "close": 0.280521529, "volume": 128279.0}, {"date": "2014-09-24", "close": 0.280521529, "volume": 140413.0}, {"date": "2014-09-25", "close": 0.29528582, "volume": 83140.0}, {"date": "2014-09-26", "close": 0.265757238, "volume": 128099.0}, {"date": "2014-09-29", "close": 0.280521529, "volume": 2709.0}, {"date": "2014-09-30", "close": 0.265757238, "volume": 102612.0}, {"date": "2014-10-01", "close": 0.265757238, "volume": 205639.0}, {"date": "2014-10-02", "close": 0.265757238, "volume": 57063.0}, {"date": "2014-10-03", "close": 0.250992947, "volume": 164248.0}, {"date": "2014-10-06", "close": 0.250992947, "volume": 83140.0}, {"date": "2014-10-07", "close": 0.250992947, "volume": 145980.0}, {"date": "2014-10-09", "close": 0.250992947, "volume": 41095.0}, {"date": "2014-10-10", "close": 0.250992947, "volume": 72608.0}, {"date": "2014-10-13", "close": 0.265757238, "volume": 38200.0}, {"date": "2014-10-14", "close": 0.280521529, "volume": 109298.0}, {"date": "2014-10-15", "close": 0.265757238, "volume": 67731.0}, {"date": "2014-10-16", "close": 0.265757238, "volume": 52288.0}, {"date": "2014-10-17", "close": 0.250992947, "volume": 250992.0}, {"date": "2014-10-20", "close": 0.250992947, "volume": 36236.0}, {"date": "2014-10-21", "close": 0.236228656, "volume": 93536.0}, {"date": "2014-10-22", "close": 0.265757238, "volume": 324688.0}, {"date": "2014-10-23", "close": 0.250992947, "volume": 57975.0}, {"date": "2014-10-24", "close": 0.265757238, "volume": 22351.0}, {"date": "2014-10-27", "close": 0.250992947, "volume": 24632.0}, {"date": "2014-10-28", "close": 0.265757238, "volume": 17770.0}, {"date": "2014-10-29", "close": 0.265757238, "volume": 16637.0}, {"date": "2014-10-30", "close": 0.236228656, "volume": 116928.0}, {"date": "2014-10-31", "close": 0.280521529, "volume": 60609.0}, {"date": "2014-11-03", "close": 0.236228656, "volume": 76671.0}, {"date": "2014-11-04", "close": 0.265757238, "volume": 60845.0}, {"date": "2014-11-06", "close": 0.250992947, "volume": 2371.0}, {"date": "2014-11-07", "close": 0.250992947, "volume": 8708.0}, {"date": "2014-11-10", "close": 0.265757238, "volume": 18616.0}, {"date": "2014-11-11", "close": 0.236228656, "volume": 35220.0}, {"date": "2014-11-12", "close": 0.236228656, "volume": 3387.0}, {"date": "2014-11-13", "close": 0.236228656, "volume": 45718.0}, {"date": "2014-11-14", "close": 0.236228656, "volume": 15771.0}, {"date": "2014-11-17", "close": 0.250992947, "volume": 13546.0}, {"date": "2014-11-18", "close": 0.250992947, "volume": 86457.0}, {"date": "2014-11-19", "close": 0.236228656, "volume": 96474.0}, {"date": "2014-11-20", "close": 0.221464365, "volume": 119410.0}, {"date": "2014-11-21", "close": 0.221464365, "volume": 23729.0}, {"date": "2014-11-24", "close": 0.221464365, "volume": 7992.0}, {"date": "2014-11-25", "close": 0.221464365, "volume": 12192.0}, {"date": "2014-11-26", "close": 0.221464365, "volume": 67891.0}, {"date": "2014-11-27", "close": 0.221464365, "volume": 15359.0}, {"date": "2014-11-28", "close": 0.221464365, "volume": 209333.0}, {"date": "2014-12-01", "close": 0.221464365, "volume": 92055.0}, {"date": "2014-12-02", "close": 0.236228656, "volume": 23882.0}, {"date": "2014-12-03", "close": 0.250992947, "volume": 91437.0}, {"date": "2014-12-04", "close": 0.221464365, "volume": 4335.0}, {"date": "2014-12-08", "close": 0.221464365, "volume": 75156.0}, {"date": "2014-12-09", "close": 0.221464365, "volume": 78661.0}, {"date": "2014-12-10", "close": 0.221464365, "volume": 34949.0}, {"date": "2014-12-11", "close": 0.191935783, "volume": 36921.0}, {"date": "2014-12-12", "close": 0.221464365, "volume": 51320.0}, {"date": "2014-12-15", "close": 0.191935783, "volume": 86632.0}, {"date": "2014-12-16", "close": 0.206700074, "volume": 66734.0}, {"date": "2014-12-17", "close": 0.177171492, "volume": 15099.0}, {"date": "2014-12-18", "close": 0.177171492, "volume": 92643.0}, {"date": "2014-12-19", "close": 0.162407201, "volume": 68905.0}, {"date": "2014-12-22", "close": 0.177171492, "volume": 31032.0}, {"date": "2014-12-23", "close": 0.191935783, "volume": 79245.0}, {"date": "2014-12-24", "close": 0.191935783, "volume": 22126.0}, {"date": "2014-12-29", "close": 0.221464365, "volume": 40388.0}, {"date": "2014-12-30", "close": 0.221464365, "volume": 48292.0}, {"date": "2014-12-31", "close": 0.221464365, "volume": 24722.0}, {"date": "2015-01-02", "close": 0.206700074, "volume": 4741.0}, {"date": "2015-01-05", "close": 0.236228656, "volume": 35065.0}, {"date": "2015-01-06", "close": 0.236228656, "volume": 109724.0}, {"date": "2015-01-07", "close": 0.236228656, "volume": 2614.0}, {"date": "2015-01-08", "close": 0.221464365, "volume": 47424.0}, {"date": "2015-01-09", "close": 0.236228656, "volume": 39649.0}, {"date": "2015-01-12", "close": 0.236228656, "volume": 81585.0}, {"date": "2015-01-13", "close": 0.265757238, "volume": 37745.0}, {"date": "2015-01-14", "close": 0.265757238, "volume": 78158.0}, {"date": "2015-01-15", "close": 0.265757238, "volume": 822430.0}, {"date": "2015-01-16", "close": 0.29528582, "volume": 274104.0}, {"date": "2015-01-19", "close": 0.250992947, "volume": 203340.0}, {"date": "2015-01-20", "close": 0.250992947, "volume": 25156.0}, {"date": "2015-01-21", "close": 0.310050111, "volume": 213386.0}, {"date": "2015-01-22", "close": 0.324814402, "volume": 1064980.0}, {"date": "2015-01-23", "close": 0.29528582, "volume": 248061.0}, {"date": "2015-01-27", "close": 0.310050111, "volume": 53358.0}, {"date": "2015-01-28", "close": 0.310050111, "volume": 93767.0}, {"date": "2015-01-29", "close": 0.280521529, "volume": 57085.0}, {"date": "2015-02-02", "close": 0.310050111, "volume": 108096.0}, {"date": "2015-02-03", "close": 0.310050111, "volume": 16512.0}, {"date": "2015-02-04", "close": 0.310050111, "volume": 73349.0}, {"date": "2015-02-05", "close": 0.310050111, "volume": 62897.0}, {"date": "2015-02-06", "close": 0.29528582, "volume": 93732.0}, {"date": "2015-02-09", "close": 0.29528582, "volume": 59569.0}, {"date": "2015-02-10", "close": 0.29528582, "volume": 10036.0}, {"date": "2015-02-11", "close": 0.280521529, "volume": 70821.0}, {"date": "2015-02-12", "close": 0.265757238, "volume": 151599.0}, {"date": "2015-02-13", "close": 0.280521529, "volume": 129308.0}, {"date": "2015-02-16", "close": 0.265757238, "volume": 17597.0}, {"date": "2015-02-17", "close": 0.280521529, "volume": 24383.0}, {"date": "2015-02-18", "close": 0.280521529, "volume": 13546.0}, {"date": "2015-02-19", "close": 0.265757238, "volume": 29477.0}, {"date": "2015-02-20", "close": 0.280521529, "volume": 58545.0}, {"date": "2015-02-23", "close": 0.265757238, "volume": 59797.0}, {"date": "2015-02-24", "close": 0.324814402, "volume": 364876.0}, {"date": "2015-02-25", "close": 0.310050111, "volume": 130665.0}, {"date": "2015-02-26", "close": 0.310050111, "volume": 115603.0}, {"date": "2015-02-27", "close": 0.324814402, "volume": 28710.0}, {"date": "2015-03-02", "close": 0.354342984, "volume": 420728.0}, {"date": "2015-03-03", "close": 0.354342984, "volume": 413410.0}, {"date": "2015-03-04", "close": 0.354342984, "volume": 491374.0}, {"date": "2015-03-05", "close": 0.324814402, "volume": 94146.0}, {"date": "2015-03-06", "close": 0.310050111, "volume": 58737.0}, {"date": "2015-03-09", "close": 0.310050111, "volume": 32717.0}, {"date": "2015-03-10", "close": 0.29528582, "volume": 79360.0}, {"date": "2015-03-11", "close": 0.29528582, "volume": 49649.0}, {"date": "2015-03-12", "close": 0.310050111, "volume": 43143.0}, {"date": "2015-03-13", "close": 0.310050111, "volume": 95085.0}, {"date": "2015-03-16", "close": 0.29528582, "volume": 42562.0}, {"date": "2015-03-17", "close": 0.29528582, "volume": 14621.0}, {"date": "2015-03-18", "close": 0.29528582, "volume": 14166.0}, {"date": "2015-03-19", "close": 0.29528582, "volume": 47412.0}, {"date": "2015-03-20", "close": 0.29528582, "volume": 46265.0}, {"date": "2015-03-23", "close": 0.280521529, "volume": 116578.0}, {"date": "2015-03-24", "close": 0.280521529, "volume": 6773.0}, {"date": "2015-03-25", "close": 0.310050111, "volume": 67121.0}, {"date": "2015-03-26", "close": 0.310050111, "volume": 186065.0}, {"date": "2015-03-27", "close": 0.265757238, "volume": 212751.0}, {"date": "2015-03-30", "close": 0.29528582, "volume": 14509.0}, {"date": "2015-03-31", "close": 0.265757238, "volume": 66196.0}, {"date": "2015-04-01", "close": 0.265757238, "volume": 30473.0}, {"date": "2015-04-02", "close": 0.265757238, "volume": 60281.0}, {"date": "2015-04-07", "close": 0.280521529, "volume": 64994.0}, {"date": "2015-04-08", "close": 0.280521529, "volume": 11292.0}, {"date": "2015-04-09", "close": 0.265757238, "volume": 813.0}, {"date": "2015-04-10", "close": 0.250992947, "volume": 92328.0}, {"date": "2015-04-13", "close": 0.250992947, "volume": 76576.0}, {"date": "2015-04-14", "close": 0.250992947, "volume": 17290.0}, {"date": "2015-04-15", "close": 0.250992947, "volume": 52203.0}, {"date": "2015-04-16", "close": 0.265757238, "volume": 50749.0}, {"date": "2015-04-17", "close": 0.265757238, "volume": 7544.0}, {"date": "2015-04-20", "close": 0.280521529, "volume": 89254.0}, {"date": "2015-04-21", "close": 0.265757238, "volume": 31127.0}, {"date": "2015-04-22", "close": 0.265757238, "volume": 2247.0}, {"date": "2015-04-23", "close": 0.280521529, "volume": 49253.0}, {"date": "2015-04-24", "close": 0.265757238, "volume": 20726.0}, {"date": "2015-04-27", "close": 0.280521529, "volume": 12503.0}, {"date": "2015-04-28", "close": 0.265757238, "volume": 43168.0}, {"date": "2015-04-29", "close": 0.265757238, "volume": 18920.0}, {"date": "2015-04-30", "close": 0.29528582, "volume": 21181.0}, {"date": "2015-05-04", "close": 0.29528582, "volume": 331796.0}, {"date": "2015-05-05", "close": 0.280521529, "volume": 275430.0}, {"date": "2015-05-06", "close": 0.265757238, "volume": 69221.0}, {"date": "2015-05-07", "close": 0.280521529, "volume": 132650.0}, {"date": "2015-05-08", "close": 0.265757238, "volume": 86023.0}, {"date": "2015-05-11", "close": 0.265757238, "volume": 83324.0}, {"date": "2015-05-12", "close": 0.250992947, "volume": 89813.0}, {"date": "2015-05-13", "close": 0.250992947, "volume": 135645.0}, {"date": "2015-05-14", "close": 0.236228656, "volume": 48058.0}, {"date": "2015-05-15", "close": 0.280521529, "volume": 31332.0}, {"date": "2015-05-18", "close": 0.265757238, "volume": 17111.0}, {"date": "2015-05-19", "close": 0.29528582, "volume": 71334.0}, {"date": "2015-05-20", "close": 0.280521529, "volume": 20083.0}, {"date": "2015-05-21", "close": 0.280521529, "volume": 39770.0}, {"date": "2015-05-22", "close": 0.265757238, "volume": 51708.0}, {"date": "2015-05-25", "close": 0.280521529, "volume": 31698.0}, {"date": "2015-05-26", "close": 0.250992947, "volume": 40532.0}, {"date": "2015-05-27", "close": 0.265757238, "volume": 2593.0}, {"date": "2015-05-28", "close": 0.280521529, "volume": 88560.0}, {"date": "2015-05-29", "close": 0.265757238, "volume": 83036.0}, {"date": "2015-06-01", "close": 0.265757238, "volume": 117987.0}, {"date": "2015-06-02", "close": 0.265757238, "volume": 36575.0}, {"date": "2015-06-03", "close": 0.250992947, "volume": 12801.0}, {"date": "2015-06-04", "close": 0.236228656, "volume": 129044.0}, {"date": "2015-06-05", "close": 0.236228656, "volume": 91583.0}, {"date": "2015-06-09", "close": 0.250992947, "volume": 158703.0}, {"date": "2015-06-10", "close": 0.250992947, "volume": 31930.0}, {"date": "2015-06-11", "close": 0.250992947, "volume": 9637.0}, {"date": "2015-06-12", "close": 0.250992947, "volume": 29281.0}, {"date": "2015-06-15", "close": 0.250992947, "volume": 11574.0}, {"date": "2015-06-16", "close": 0.250992947, "volume": 10160.0}, {"date": "2015-06-17", "close": 0.250992947, "volume": 89441.0}, {"date": "2015-06-23", "close": 0.191935783, "volume": 133280.0}, {"date": "2015-06-24", "close": 0.191935783, "volume": 119665.0}, {"date": "2015-06-25", "close": 0.177171492, "volume": 336623.0}, {"date": "2015-06-29", "close": 0.206700074, "volume": 315339.0}, {"date": "2015-06-30", "close": 0.222593238, "volume": 241986.0}, {"date": "2015-07-01", "close": 0.238492755, "volume": 18239.0}, {"date": "2015-07-02", "close": 0.222593238, "volume": 191848.0}, {"date": "2015-07-03", "close": 0.222593238, "volume": 6289.0}, {"date": "2015-07-06", "close": 0.238492755, "volume": 697181.0}, {"date": "2015-07-07", "close": 0.222593238, "volume": 99891.0}, {"date": "2015-07-08", "close": 0.190794204, "volume": 277572.0}, {"date": "2015-07-09", "close": 0.190794204, "volume": 73816.0}, {"date": "2015-07-13", "close": 0.190794204, "volume": 161168.0}, {"date": "2015-07-14", "close": 0.190794204, "volume": 50441.0}, {"date": "2015-07-15", "close": 0.206693721, "volume": 61603.0}, {"date": "2015-07-16", "close": 0.206693721, "volume": 27527.0}, {"date": "2015-07-17", "close": 0.206693721, "volume": 65126.0}, {"date": "2015-07-20", "close": 0.206693721, "volume": 38572.0}, {"date": "2015-07-21", "close": 0.190794204, "volume": 9434.0}, {"date": "2015-07-22", "close": 0.190794204, "volume": 77772.0}, {"date": "2015-07-23", "close": 0.190794204, "volume": 108023.0}, {"date": "2015-07-24", "close": 0.174894687, "volume": 262541.0}, {"date": "2015-07-27", "close": 0.15899517, "volume": 616977.0}, {"date": "2015-07-28", "close": 0.143095653, "volume": 403222.0}, {"date": "2015-07-29", "close": 0.15899517, "volume": 60053.0}, {"date": "2015-07-30", "close": 0.15899517, "volume": 99638.0}, {"date": "2015-07-31", "close": 0.15899517, "volume": 125204.0}, {"date": "2015-08-03", "close": 0.15899517, "volume": 212499.0}, {"date": "2015-08-04", "close": 0.143095653, "volume": 25158.0}, {"date": "2015-08-05", "close": 0.143095653, "volume": 141216.0}, {"date": "2015-08-07", "close": 0.143095653, "volume": 529892.0}, {"date": "2015-08-10", "close": 0.143095653, "volume": 212055.0}, {"date": "2015-08-11", "close": 0.143095653, "volume": 45599.0}, {"date": "2015-08-12", "close": 0.15899517, "volume": 950234.0}, {"date": "2015-08-13", "close": 0.174894687, "volume": 397562.0}, {"date": "2015-08-14", "close": 0.174894687, "volume": 47943.0}, {"date": "2015-08-17", "close": 0.174894687, "volume": 283947.0}, {"date": "2015-08-18", "close": 0.174894687, "volume": 488786.0}, {"date": "2015-08-20", "close": 0.15899517, "volume": 2371182.0}, {"date": "2015-08-21", "close": 0.143095653, "volume": 557181.0}, {"date": "2015-08-24", "close": 0.127196136, "volume": 589778.0}, {"date": "2015-08-25", "close": 0.127196136, "volume": 583534.0}, {"date": "2015-08-26", "close": 0.127196136, "volume": 12579.0}, {"date": "2015-08-28", "close": 0.111296619, "volume": 23586.0}, {"date": "2015-08-31", "close": 0.127196136, "volume": 268913.0}, {"date": "2015-09-01", "close": 0.127196136, "volume": 615451.0}, {"date": "2015-09-02", "close": 0.127196136, "volume": 228309.0}, {"date": "2015-09-03", "close": 0.127196136, "volume": 423565.0}, {"date": "2015-09-04", "close": 0.143095653, "volume": 206856.0}, {"date": "2015-09-07", "close": 0.127196136, "volume": 56249.0}, {"date": "2015-09-08", "close": 0.143095653, "volume": 41155.0}, {"date": "2015-09-09", "close": 0.143095653, "volume": 210698.0}, {"date": "2015-09-10", "close": 0.143095653, "volume": 27154.0}, {"date": "2015-09-11", "close": 0.15899517, "volume": 62972.0}, {"date": "2015-09-14", "close": 0.143095653, "volume": 56639.0}, {"date": "2015-09-15", "close": 0.143095653, "volume": 30009.0}, {"date": "2015-09-16", "close": 0.143095653, "volume": 23107.0}, {"date": "2015-09-17", "close": 0.143095653, "volume": 41825.0}, {"date": "2015-09-18", "close": 0.143095653, "volume": 18868.0}, {"date": "2015-09-21", "close": 0.143095653, "volume": 46732.0}, {"date": "2015-09-22", "close": 0.143095653, "volume": 71196.0}, {"date": "2015-09-23", "close": 0.143095653, "volume": 3005.0}, {"date": "2015-09-24", "close": 0.127196136, "volume": 117404.0}, {"date": "2015-09-25", "close": 0.143095653, "volume": 262135.0}, {"date": "2015-09-28", "close": 0.15899517, "volume": 425175.0}, {"date": "2015-09-30", "close": 0.127196136, "volume": 766346.0}, {"date": "2015-10-01", "close": 0.143095653, "volume": 467671.0}, {"date": "2015-10-02", "close": 0.127196136, "volume": 42067.0}, {"date": "2015-10-05", "close": 0.143095653, "volume": 23761.0}, {"date": "2015-10-06", "close": 0.111296619, "volume": 354864.0}, {"date": "2015-10-07", "close": 0.127196136, "volume": 160436.0}, {"date": "2015-10-08", "close": 0.127196136, "volume": 95068.0}, {"date": "2015-10-09", "close": 0.127196136, "volume": 60757.0}, {"date": "2015-10-12", "close": 0.143095653, "volume": 78990.0}, {"date": "2015-10-13", "close": 0.127196136, "volume": 716939.0}, {"date": "2015-10-14", "close": 0.143095653, "volume": 388943.0}, {"date": "2015-10-15", "close": 0.127196136, "volume": 118724.0}, {"date": "2015-10-16", "close": 0.143095653, "volume": 84504.0}, {"date": "2015-10-19", "close": 0.143095653, "volume": 36165.0}, {"date": "2015-10-20", "close": 0.143095653, "volume": 3495.0}, {"date": "2015-10-21", "close": 0.143095653, "volume": 9434.0}, {"date": "2015-10-22", "close": 0.143095653, "volume": 6289.0}, {"date": "2015-10-23", "close": 0.143095653, "volume": 15724.0}, {"date": "2015-10-26", "close": 0.143095653, "volume": 81973.0}, {"date": "2015-10-27", "close": 0.127196136, "volume": 134367.0}, {"date": "2015-10-28", "close": 0.127196136, "volume": 129249.0}, {"date": "2015-11-02", "close": 0.127196136, "volume": 727650.0}, {"date": "2015-11-03", "close": 0.095397102, "volume": 450339.0}, {"date": "2015-11-04", "close": 0.095397102, "volume": 152685.0}, {"date": "2015-11-05", "close": 0.095397102, "volume": 34462.0}, {"date": "2015-11-06", "close": 0.095397102, "volume": 146602.0}, {"date": "2015-11-09", "close": 0.095397102, "volume": 90817.0}, {"date": "2015-11-10", "close": 0.095397102, "volume": 92178.0}, {"date": "2015-11-11", "close": 0.079497585, "volume": 80379.0}, {"date": "2015-11-12", "close": 0.111296619, "volume": 138357.0}, {"date": "2015-11-13", "close": 0.095397102, "volume": 254532.0}, {"date": "2015-11-16", "close": 0.079497585, "volume": 159124.0}, {"date": "2015-11-17", "close": 0.095397102, "volume": 147300.0}, {"date": "2015-11-24", "close": 0.095397102, "volume": 36731.0}, {"date": "2015-11-25", "close": 0.095397102, "volume": 170812.0}, {"date": "2015-11-26", "close": 0.079497585, "volume": 232711.0}, {"date": "2015-11-27", "close": 0.079497585, "volume": 451895.0}, {"date": "2015-11-30", "close": 0.079497585, "volume": 53639.0}, {"date": "2015-12-01", "close": 0.079497585, "volume": 126352.0}, {"date": "2015-12-02", "close": 0.079497585, "volume": 73295.0}, {"date": "2015-12-03", "close": 0.095397102, "volume": 46276.0}, {"date": "2015-12-04", "close": 0.095397102, "volume": 11898.0}, {"date": "2015-12-07", "close": 0.079497585, "volume": 32633.0}, {"date": "2015-12-09", "close": 0.079497585, "volume": 9727.0}, {"date": "2015-12-11", "close": 0.111296619, "volume": 556734.0}, {"date": "2015-12-14", "close": 0.111296619, "volume": 1253899.0}, {"date": "2015-12-15", "close": 0.111296619, "volume": 266721.0}, {"date": "2015-12-16", "close": 0.111296619, "volume": 55824.0}, {"date": "2015-12-17", "close": 0.111296619, "volume": 20166.0}, {"date": "2015-12-18", "close": 0.095397102, "volume": 667357.0}, {"date": "2015-12-21", "close": 0.095397102, "volume": 241559.0}, {"date": "2015-12-22", "close": 0.111296619, "volume": 9434.0}, {"date": "2015-12-24", "close": 0.095397102, "volume": 6.0}, {"date": "2015-12-29", "close": 0.095397102, "volume": 37171.0}, {"date": "2015-12-30", "close": 0.111296619, "volume": 85546.0}, {"date": "2015-12-31", "close": 0.095397102, "volume": 11456.0}, {"date": "2016-01-05", "close": 0.095397102, "volume": 266413.0}, {"date": "2016-01-06", "close": 0.095397102, "volume": 31447.0}, {"date": "2016-01-07", "close": 0.095397102, "volume": 323.0}, {"date": "2016-01-08", "close": 0.095397102, "volume": 47340.0}, {"date": "2016-01-11", "close": 0.111296619, "volume": 18449.0}, {"date": "2016-01-13", "close": 0.095397102, "volume": 15283.0}, {"date": "2016-01-14", "close": 0.095397102, "volume": 47631.0}, {"date": "2016-01-15", "close": 0.095397102, "volume": 47171.0}, {"date": "2016-01-18", "close": 0.079497585, "volume": 40696.0}, {"date": "2016-01-20", "close": 0.079497585, "volume": 88053.0}, {"date": "2016-01-21", "close": 0.079497585, "volume": 26497.0}, {"date": "2016-01-25", "close": 0.079497585, "volume": 13208.0}, {"date": "2016-01-27", "close": 0.063598068, "volume": 214012.0}, {"date": "2016-01-29", "close": 0.079497585, "volume": 352112.0}, {"date": "2016-02-01", "close": 0.079497585, "volume": 170376.0}, {"date": "2016-02-02", "close": 0.047698551, "volume": 1750881.0}, {"date": "2016-02-03", "close": 0.047698551, "volume": 147579.0}, {"date": "2016-02-04", "close": 0.047698551, "volume": 3491.0}, {"date": "2016-02-05", "close": 0.063598068, "volume": 4715.0}, {"date": "2016-02-08", "close": 0.063598068, "volume": 168875.0}, {"date": "2016-02-09", "close": 0.063598068, "volume": 698298.0}, {"date": "2016-02-10", "close": 0.063598068, "volume": 125790.0}, {"date": "2016-02-11", "close": 0.063598068, "volume": 91738.0}, {"date": "2016-02-12", "close": 0.063598068, "volume": 31447.0}, {"date": "2016-02-17", "close": 0.063598068, "volume": 53733.0}, {"date": "2016-02-18", "close": 0.063598068, "volume": 31447.0}, {"date": "2016-02-19", "close": 0.063598068, "volume": 27210.0}, {"date": "2016-02-22", "close": 0.047698551, "volume": 398335.0}, {"date": "2016-02-24", "close": 0.063598068, "volume": 62895.0}, {"date": "2016-02-25", "close": 0.063598068, "volume": 62895.0}, {"date": "2016-02-29", "close": 0.063598068, "volume": 47171.0}, {"date": "2016-03-01", "close": 0.063598068, "volume": 44026.0}, {"date": "2016-03-02", "close": 0.047698551, "volume": 12579.0}, {"date": "2016-03-03", "close": 0.063598068, "volume": 278891.0}, {"date": "2016-03-07", "close": 0.063598068, "volume": 108450.0}, {"date": "2016-03-10", "close": 0.063598068, "volume": 125953.0}, {"date": "2016-03-14", "close": 0.047698551, "volume": 54219.0}, {"date": "2016-03-15", "close": 0.063598068, "volume": 124525.0}, {"date": "2016-03-16", "close": 0.079497585, "volume": 44026.0}, {"date": "2016-03-17", "close": 0.127196136, "volume": 1648187.0}, {"date": "2016-03-18", "close": 0.095397102, "volume": 365947.0}, {"date": "2016-03-21", "close": 0.111296619, "volume": 146228.0}, {"date": "2016-03-22", "close": 0.15899517, "volume": 486122.0}, {"date": "2016-03-23", "close": 0.111296619, "volume": 769827.0}, {"date": "2016-03-24", "close": 0.095397102, "volume": 83725.0}, {"date": "2016-03-29", "close": 0.079497585, "volume": 1779745.0}, {"date": "2016-03-30", "close": 0.063598068, "volume": 53892.0}, {"date": "2016-03-31", "close": 0.063598068, "volume": 36543.0}, {"date": "2016-04-04", "close": 0.063598068, "volume": 5580.0}, {"date": "2016-04-05", "close": 0.079497585, "volume": 745725.0}, {"date": "2016-04-06", "close": 0.079497585, "volume": 226941.0}, {"date": "2016-04-07", "close": 0.079497585, "volume": 119500.0}, {"date": "2016-04-08", "close": 0.079497585, "volume": 249803.0}, {"date": "2016-04-11", "close": 0.079497585, "volume": 109248.0}, {"date": "2016-04-12", "close": 0.079497585, "volume": 92016.0}, {"date": "2016-04-13", "close": 0.063598068, "volume": 90444.0}, {"date": "2016-04-15", "close": 0.079497585, "volume": 99028.0}, {"date": "2016-04-18", "close": 0.063598068, "volume": 32857.0}, {"date": "2016-04-19", "close": 0.079497585, "volume": 440445.0}, {"date": "2016-04-20", "close": 0.095397102, "volume": 81856.0}, {"date": "2016-04-21", "close": 0.079497585, "volume": 31447.0}, {"date": "2016-04-22", "close": 0.047698551, "volume": 2756649.0}, {"date": "2016-04-26", "close": 0.047698551, "volume": 144662.0}, {"date": "2016-04-27", "close": 0.047698551, "volume": 194804.0}, {"date": "2016-04-28", "close": 0.047698551, "volume": 1488167.0}, {"date": "2016-04-29", "close": 0.047698551, "volume": 239211.0}, {"date": "2016-05-02", "close": 0.047698551, "volume": 101471.0}, {"date": "2016-05-03", "close": 0.047698551, "volume": 120522.0}, {"date": "2016-05-04", "close": 0.047698551, "volume": 44026.0}, {"date": "2016-05-05", "close": 0.047698551, "volume": 397748.0}, {"date": "2016-05-06", "close": 0.047698551, "volume": 741310.0}, {"date": "2016-05-09", "close": 0.031799034, "volume": 174220.0}, {"date": "2016-05-10", "close": 0.031799034, "volume": 806586.0}, {"date": "2016-05-11", "close": 0.047698551, "volume": 470046.0}, {"date": "2016-05-12", "close": 0.047698551, "volume": 94342.0}, {"date": "2016-05-13", "close": 0.047698551, "volume": 489008.0}, {"date": "2016-05-16", "close": 0.047698551, "volume": 78619.0}, {"date": "2016-05-17", "close": 0.047698551, "volume": 414814.0}, {"date": "2016-05-18", "close": 0.047698551, "volume": 198020.0}, {"date": "2016-05-20", "close": 0.047698551, "volume": 62989.0}, {"date": "2016-05-24", "close": 0.047698551, "volume": 545587.0}, {"date": "2016-05-25", "close": 0.047698551, "volume": 317856.0}, {"date": "2016-05-26", "close": 0.047698551, "volume": 16772.0}, {"date": "2016-05-30", "close": 0.047698551, "volume": 23087.0}, {"date": "2016-05-31", "close": 0.047698551, "volume": 99256.0}, {"date": "2016-06-02", "close": 0.063598068, "volume": 592206.0}, {"date": "2016-06-03", "close": 0.047698551, "volume": 82094.0}, {"date": "2016-06-06", "close": 0.063598068, "volume": 72748.0}, {"date": "2016-06-08", "close": 0.047698551, "volume": 38051.0}, {"date": "2016-06-15", "close": 0.063598068, "volume": 976269.0}, {"date": "2016-06-16", "close": 0.095397102, "volume": 1019830.0}, {"date": "2016-06-17", "close": 0.095397102, "volume": 1201364.0}, {"date": "2016-06-20", "close": 0.079497585, "volume": 620047.0}, {"date": "2016-06-21", "close": 0.079497585, "volume": 331136.0}, {"date": "2016-06-22", "close": 0.079497585, "volume": 828258.0}, {"date": "2016-06-23", "close": 0.095397102, "volume": 106083.0}, {"date": "2016-06-24", "close": 0.063598068, "volume": 389333.0}, {"date": "2016-06-27", "close": 0.079497585, "volume": 403535.0}, {"date": "2016-06-28", "close": 0.079497585, "volume": 495254.0}, {"date": "2016-06-29", "close": 0.079497585, "volume": 482523.0}, {"date": "2016-06-30", "close": 0.079497585, "volume": 16772.0}, {"date": "2016-07-04", "close": 0.063598068, "volume": 865364.0}, {"date": "2016-07-05", "close": 0.079497585, "volume": 178244.0}, {"date": "2016-07-07", "close": 0.085179025, "volume": 98910.0}, {"date": "2016-07-11", "close": 0.085179025, "volume": 108595.0}, {"date": "2016-07-14", "close": 0.085179025, "volume": 1956406.0}, {"date": "2016-07-18", "close": 0.085179025, "volume": 512169.0}, {"date": "2016-07-19", "close": 0.06814322, "volume": 352317.0}, {"date": "2016-07-20", "close": 0.06814322, "volume": 211068.0}, {"date": "2016-07-21", "close": 0.06814322, "volume": 2348.0}, {"date": "2016-07-22", "close": 0.06814322, "volume": 352201.0}, {"date": "2016-07-25", "close": 0.06814322, "volume": 89811.0}, {"date": "2016-07-26", "close": 0.085179025, "volume": 18197.0}, {"date": "2016-07-27", "close": 0.06814322, "volume": 53417.0}, {"date": "2016-07-28", "close": 0.06814322, "volume": 5899.0}, {"date": "2016-07-29", "close": 0.06814322, "volume": 706453.0}, {"date": "2016-08-01", "close": 0.06814322, "volume": 1331471.0}, {"date": "2016-08-02", "close": 0.06814322, "volume": 174339.0}, {"date": "2016-08-05", "close": 0.06814322, "volume": 1322254.0}, {"date": "2016-08-08", "close": 0.06814322, "volume": 86289.0}, {"date": "2016-08-09", "close": 0.06814322, "volume": 381549.0}, {"date": "2016-08-10", "close": 0.06814322, "volume": 763511.0}, {"date": "2016-08-11", "close": 0.06814322, "volume": 271429.0}, {"date": "2016-08-12", "close": 0.06814322, "volume": 89740.0}, {"date": "2016-08-15", "close": 0.06814322, "volume": 468073.0}, {"date": "2016-08-16", "close": 0.06814322, "volume": 117834.0}, {"date": "2016-08-17", "close": 0.06814322, "volume": 3245100.0}, {"date": "2016-08-18", "close": 0.06814322, "volume": 1069716.0}, {"date": "2016-08-19", "close": 0.06814322, "volume": 436266.0}, {"date": "2016-08-22", "close": 0.085179025, "volume": 891417.0}, {"date": "2016-08-23", "close": 0.06814322, "volume": 724329.0}, {"date": "2016-08-24", "close": 0.06814322, "volume": 3153303.0}, {"date": "2016-08-25", "close": 0.085179025, "volume": 1224820.0}, {"date": "2016-08-26", "close": 0.085179025, "volume": 704399.0}, {"date": "2016-08-29", "close": 0.085179025, "volume": 3401187.0}, {"date": "2016-08-30", "close": 0.085179025, "volume": 1409930.0}, {"date": "2016-08-31", "close": 0.085179025, "volume": 736273.0}, {"date": "2016-09-01", "close": 0.06814322, "volume": 114802.0}, {"date": "2016-09-02", "close": 0.085179025, "volume": 17610.0}, {"date": "2016-09-05", "close": 0.085179025, "volume": 880297.0}, {"date": "2016-09-06", "close": 0.085179025, "volume": 904331.0}, {"date": "2016-09-07", "close": 0.085179025, "volume": 1934106.0}, {"date": "2016-09-08", "close": 0.085179025, "volume": 1083307.0}, {"date": "2016-09-09", "close": 0.085179025, "volume": 1031062.0}, {"date": "2016-09-12", "close": 0.085179025, "volume": 367021.0}, {"date": "2016-09-13", "close": 0.085179025, "volume": 447422.0}, {"date": "2016-09-14", "close": 0.085179025, "volume": 785182.0}, {"date": "2016-09-15", "close": 0.085179025, "volume": 899282.0}, {"date": "2016-09-16", "close": 0.085179025, "volume": 26415.0}, {"date": "2016-09-20", "close": 0.085179025, "volume": 512246.0}, {"date": "2016-09-21", "close": 0.119250635, "volume": 4935175.0}, {"date": "2016-09-22", "close": 0.10221483, "volume": 439898.0}, {"date": "2016-09-23", "close": 0.10221483, "volume": 1891508.0}, {"date": "2016-09-26", "close": 0.10221483, "volume": 325134.0}, {"date": "2016-09-27", "close": 0.13628644, "volume": 4109474.0}, {"date": "2016-09-28", "close": 0.187393855, "volume": 5131018.0}, {"date": "2016-09-29", "close": 0.17035805, "volume": 4942493.0}, {"date": "2016-09-30", "close": 0.187393855, "volume": 778707.0}, {"date": "2016-10-03", "close": 0.20442966, "volume": 1174072.0}, {"date": "2016-10-04", "close": 0.20442966, "volume": 538046.0}, {"date": "2016-10-05", "close": 0.20442966, "volume": 2311311.0}, {"date": "2016-10-06", "close": 0.20442966, "volume": 1627284.0}, {"date": "2016-10-07", "close": 0.20442966, "volume": 981313.0}, {"date": "2016-10-11", "close": 0.187393855, "volume": 1774212.0}, {"date": "2016-10-12", "close": 0.187393855, "volume": 1010366.0}, {"date": "2016-10-13", "close": 0.187393855, "volume": 337431.0}, {"date": "2016-10-14", "close": 0.187393855, "volume": 374229.0}, {"date": "2016-10-17", "close": 0.187393855, "volume": 262308.0}, {"date": "2016-10-18", "close": 0.17035805, "volume": 1101842.0}, {"date": "2016-10-19", "close": 0.17035805, "volume": 151537.0}, {"date": "2016-10-20", "close": 0.17035805, "volume": 431972.0}, {"date": "2016-10-21", "close": 0.187393855, "volume": 562347.0}, {"date": "2016-10-24", "close": 0.20442966, "volume": 560781.0}, {"date": "2016-10-25", "close": 0.187393855, "volume": 204827.0}, {"date": "2016-10-26", "close": 0.20442966, "volume": 59525.0}, {"date": "2016-10-27", "close": 0.20442966, "volume": 398111.0}, {"date": "2016-10-28", "close": 0.20442966, "volume": 215503.0}, {"date": "2016-10-31", "close": 0.20442966, "volume": 300876.0}, {"date": "2016-11-01", "close": 0.20442966, "volume": 183544.0}, {"date": "2016-11-02", "close": 0.187393855, "volume": 148418.0}, {"date": "2016-11-03", "close": 0.187393855, "volume": 228316.0}, {"date": "2016-11-04", "close": 0.187393855, "volume": 449375.0}, {"date": "2016-11-07", "close": 0.187393855, "volume": 461696.0}, {"date": "2016-11-08", "close": 0.187393855, "volume": 207740.0}, {"date": "2016-11-09", "close": 0.187393855, "volume": 766687.0}, {"date": "2016-11-14", "close": 0.20442966, "volume": 398040.0}, {"date": "2016-11-15", "close": 0.187393855, "volume": 588918.0}, {"date": "2016-11-16", "close": 0.187393855, "volume": 512844.0}, {"date": "2016-11-17", "close": 0.187393855, "volume": 197270.0}, {"date": "2016-11-18", "close": 0.187393855, "volume": 585548.0}, {"date": "2016-11-21", "close": 0.23850127, "volume": 1353850.0}, {"date": "2016-11-22", "close": 0.27257288, "volume": 3406365.0}, {"date": "2016-11-23", "close": 0.255537075, "volume": 994329.0}, {"date": "2016-11-24", "close": 0.30664449, "volume": 1526721.0}, {"date": "2016-11-25", "close": 0.30664449, "volume": 3074236.0}, {"date": "2016-11-28", "close": 0.289608685, "volume": 1011446.0}, {"date": "2016-11-29", "close": 0.289608685, "volume": 1024734.0}, {"date": "2016-11-30", "close": 0.27257288, "volume": 237717.0}, {"date": "2016-12-01", "close": 0.255537075, "volume": 877439.0}, {"date": "2016-12-02", "close": 0.255537075, "volume": 288266.0}, {"date": "2016-12-05", "close": 0.23850127, "volume": 392160.0}, {"date": "2016-12-06", "close": 0.23850127, "volume": 40390.0}, {"date": "2016-12-07", "close": 0.27257288, "volume": 1244608.0}, {"date": "2016-12-08", "close": 0.27257288, "volume": 980829.0}, {"date": "2016-12-09", "close": 0.289608685, "volume": 64451.0}, {"date": "2016-12-12", "close": 0.27257288, "volume": 252202.0}, {"date": "2016-12-13", "close": 0.255537075, "volume": 681220.0}, {"date": "2016-12-14", "close": 0.27257288, "volume": 211653.0}, {"date": "2016-12-15", "close": 0.255537075, "volume": 255358.0}, {"date": "2016-12-16", "close": 0.255537075, "volume": 822084.0}, {"date": "2016-12-19", "close": 0.23850127, "volume": 146672.0}, {"date": "2016-12-20", "close": 0.23850127, "volume": 159077.0}, {"date": "2016-12-21", "close": 0.23850127, "volume": 359923.0}, {"date": "2016-12-22", "close": 0.20442966, "volume": 826677.0}, {"date": "2016-12-23", "close": 0.20442966, "volume": 249520.0}, {"date": "2016-12-28", "close": 0.221465465, "volume": 146371.0}, {"date": "2016-12-29", "close": 0.23850127, "volume": 221856.0}, {"date": "2016-12-30", "close": 0.255537075, "volume": 235535.0}, {"date": "2017-01-03", "close": 0.27257288, "volume": 1137262.0}, {"date": "2017-01-04", "close": 0.27257288, "volume": 135245.0}, {"date": "2017-01-05", "close": 0.255537075, "volume": 236584.0}, {"date": "2017-01-06", "close": 0.27257288, "volume": 63458.0}, {"date": "2017-01-09", "close": 0.255537075, "volume": 136184.0}, {"date": "2017-01-10", "close": 0.27257288, "volume": 26800.0}, {"date": "2017-01-11", "close": 0.255537075, "volume": 71645.0}, {"date": "2017-01-12", "close": 0.27257288, "volume": 593257.0}, {"date": "2017-01-13", "close": 0.289608685, "volume": 67394.0}, {"date": "2017-01-16", "close": 0.30664449, "volume": 1769507.0}, {"date": "2017-01-17", "close": 0.289608685, "volume": 241858.0}, {"date": "2017-01-18", "close": 0.30664449, "volume": 417260.0}, {"date": "2017-01-19", "close": 0.27257288, "volume": 404578.0}, {"date": "2017-01-20", "close": 0.289608685, "volume": 206489.0}, {"date": "2017-01-23", "close": 0.289608685, "volume": 320678.0}, {"date": "2017-01-24", "close": 0.30664449, "volume": 13370.0}, {"date": "2017-01-25", "close": 0.30664449, "volume": 226403.0}, {"date": "2017-01-27", "close": 0.30664449, "volume": 102267.0}, {"date": "2017-01-30", "close": 0.3407161, "volume": 2292075.0}, {"date": "2017-01-31", "close": 0.3407161, "volume": 2124207.0}, {"date": "2017-02-01", "close": 0.357751905, "volume": 723618.0}, {"date": "2017-02-02", "close": 0.323680295, "volume": 676830.0}, {"date": "2017-02-07", "close": 0.3407161, "volume": 1717762.0}, {"date": "2017-02-08", "close": 0.323680295, "volume": 377961.0}, {"date": "2017-02-09", "close": 0.323680295, "volume": 45492.0}, {"date": "2017-02-10", "close": 0.30664449, "volume": 512382.0}, {"date": "2017-02-13", "close": 0.323680295, "volume": 129146.0}, {"date": "2017-02-14", "close": 0.30664449, "volume": 227291.0}, {"date": "2017-02-15", "close": 0.323680295, "volume": 118840.0}, {"date": "2017-02-16", "close": 0.30664449, "volume": 186404.0}, {"date": "2017-02-17", "close": 0.323680295, "volume": 96292.0}, {"date": "2017-02-20", "close": 0.3407161, "volume": 115100.0}, {"date": "2017-02-21", "close": 0.3407161, "volume": 65147.0}, {"date": "2017-02-22", "close": 0.3407161, "volume": 397613.0}, {"date": "2017-02-23", "close": 0.37478771, "volume": 393416.0}, {"date": "2017-02-24", "close": 0.37478771, "volume": 614450.0}, {"date": "2017-02-27", "close": 0.391823515, "volume": 528919.0}, {"date": "2017-02-28", "close": 0.37478771, "volume": 570583.0}, {"date": "2017-03-01", "close": 0.3407161, "volume": 416211.0}, {"date": "2017-03-02", "close": 0.357751905, "volume": 164836.0}, {"date": "2017-03-03", "close": 0.357751905, "volume": 57992.0}, {"date": "2017-03-06", "close": 0.357751905, "volume": 88965.0}, {"date": "2017-03-07", "close": 0.357751905, "volume": 70988.0}, {"date": "2017-03-08", "close": 0.3407161, "volume": 237746.0}, {"date": "2017-03-09", "close": 0.323680295, "volume": 268334.0}, {"date": "2017-03-10", "close": 0.3407161, "volume": 47957.0}, {"date": "2017-03-13", "close": 0.357751905, "volume": 73392.0}, {"date": "2017-03-14", "close": 0.37478771, "volume": 245746.0}, {"date": "2017-03-15", "close": 0.357751905, "volume": 154411.0}, {"date": "2017-03-16", "close": 0.37478771, "volume": 281525.0}, {"date": "2017-03-17", "close": 0.391823515, "volume": 200023.0}, {"date": "2017-03-20", "close": 0.44293093, "volume": 937244.0}, {"date": "2017-03-21", "close": 0.44293093, "volume": 701714.0}, {"date": "2017-03-22", "close": 0.40885932, "volume": 1041391.0}, {"date": "2017-03-23", "close": 0.425895125, "volume": 258376.0}, {"date": "2017-03-24", "close": 0.425895125, "volume": 445953.0}, {"date": "2017-03-27", "close": 0.459966735, "volume": 428813.0}, {"date": "2017-03-28", "close": 0.425895125, "volume": 312501.0}, {"date": "2017-03-29", "close": 0.40885932, "volume": 619874.0}, {"date": "2017-03-30", "close": 0.40885932, "volume": 423466.0}, {"date": "2017-03-31", "close": 0.425895125, "volume": 161746.0}, {"date": "2017-04-03", "close": 0.425895125, "volume": 184190.0}, {"date": "2017-04-04", "close": 0.425895125, "volume": 235947.0}, {"date": "2017-04-05", "close": 0.40885932, "volume": 126921.0}, {"date": "2017-04-06", "close": 0.425895125, "volume": 73825.0}, {"date": "2017-04-07", "close": 0.44293093, "volume": 364097.0}, {"date": "2017-04-10", "close": 0.425895125, "volume": 152308.0}, {"date": "2017-04-11", "close": 0.425895125, "volume": 154182.0}, {"date": "2017-04-12", "close": 0.37478771, "volume": 1609500.0}, {"date": "2017-04-13", "close": 0.391823515, "volume": 298400.0}, {"date": "2017-04-18", "close": 0.391823515, "volume": 117231.0}, {"date": "2017-04-19", "close": 0.37478771, "volume": 675526.0}, {"date": "2017-04-20", "close": 0.357751905, "volume": 126747.0}, {"date": "2017-04-21", "close": 0.391823515, "volume": 106080.0}, {"date": "2017-04-24", "close": 0.357751905, "volume": 159467.0}, {"date": "2017-04-26", "close": 0.357751905, "volume": 259448.0}, {"date": "2017-04-27", "close": 0.323680295, "volume": 382187.0}, {"date": "2017-04-28", "close": 0.3407161, "volume": 322242.0}, {"date": "2017-05-01", "close": 0.3407161, "volume": 158347.0}, {"date": "2017-05-02", "close": 0.323680295, "volume": 108772.0}, {"date": "2017-05-03", "close": 0.323680295, "volume": 64838.0}, {"date": "2017-05-04", "close": 0.323680295, "volume": 161074.0}, {"date": "2017-05-05", "close": 0.323680295, "volume": 44174.0}, {"date": "2017-05-08", "close": 0.30664449, "volume": 39155.0}, {"date": "2017-05-09", "close": 0.30664449, "volume": 889514.0}, {"date": "2017-05-10", "close": 0.255537075, "volume": 913406.0}, {"date": "2017-05-11", "close": 0.27257288, "volume": 1044442.0}, {"date": "2017-05-12", "close": 0.27257288, "volume": 103722.0}, {"date": "2017-05-15", "close": 0.221465465, "volume": 1388310.0}, {"date": "2017-05-16", "close": 0.23850127, "volume": 181679.0}, {"date": "2017-05-17", "close": 0.255537075, "volume": 320245.0}, {"date": "2017-05-18", "close": 0.27257288, "volume": 487214.0}, {"date": "2017-05-19", "close": 0.289608685, "volume": 143425.0}, {"date": "2017-05-22", "close": 0.255537075, "volume": 364723.0}, {"date": "2017-05-23", "close": 0.255537075, "volume": 456687.0}, {"date": "2017-05-24", "close": 0.255537075, "volume": 77941.0}, {"date": "2017-05-25", "close": 0.221465465, "volume": 877079.0}, {"date": "2017-05-26", "close": 0.221465465, "volume": 368527.0}, {"date": "2017-05-29", "close": 0.23850127, "volume": 449718.0}, {"date": "2017-05-30", "close": 0.255537075, "volume": 216950.0}, {"date": "2017-05-31", "close": 0.255537075, "volume": 247410.0}, {"date": "2017-06-01", "close": 0.255537075, "volume": 57993.0}, {"date": "2017-06-02", "close": 0.27257288, "volume": 323852.0}, {"date": "2017-06-05", "close": 0.27257288, "volume": 174351.0}, {"date": "2017-06-06", "close": 0.255537075, "volume": 279042.0}, {"date": "2017-06-07", "close": 0.27257288, "volume": 91908.0}, {"date": "2017-06-08", "close": 0.27257288, "volume": 281801.0}, {"date": "2017-06-09", "close": 0.27257288, "volume": 377029.0}, {"date": "2017-06-13", "close": 0.255537075, "volume": 349675.0}, {"date": "2017-06-14", "close": 0.255537075, "volume": 49343.0}, {"date": "2017-06-15", "close": 0.255537075, "volume": 68857.0}, {"date": "2017-06-16", "close": 0.23850127, "volume": 1268218.0}, {"date": "2017-06-19", "close": 0.221465465, "volume": 115239.0}, {"date": "2017-06-20", "close": 0.23850127, "volume": 603440.0}, {"date": "2017-06-21", "close": 0.23850127, "volume": 25763.0}, {"date": "2017-06-22", "close": 0.221465465, "volume": 297456.0}, {"date": "2017-06-23", "close": 0.221465465, "volume": 138080.0}, {"date": "2017-06-26", "close": 0.20442966, "volume": 221571.0}, {"date": "2017-06-27", "close": 0.187393855, "volume": 1088899.0}, {"date": "2017-06-28", "close": 0.20442966, "volume": 877209.0}, {"date": "2017-06-29", "close": 0.187393855, "volume": 534195.0}, {"date": "2017-06-30", "close": 0.13628644, "volume": 2145207.0}, {"date": "2017-07-03", "close": 0.153322245, "volume": 559779.0}, {"date": "2017-07-04", "close": 0.17035805, "volume": 263028.0}, {"date": "2017-07-05", "close": 0.17035805, "volume": 249486.0}, {"date": "2017-07-06", "close": 0.153322245, "volume": 490482.0}, {"date": "2017-07-07", "close": 0.153322245, "volume": 80240.0}, {"date": "2017-07-10", "close": 0.153322245, "volume": 59815.0}, {"date": "2017-07-11", "close": 0.153322245, "volume": 71614.0}, {"date": "2017-07-12", "close": 0.153322245, "volume": 88753.0}, {"date": "2017-07-13", "close": 0.153322245, "volume": 187295.0}, {"date": "2017-07-14", "close": 0.153322245, "volume": 643892.0}, {"date": "2017-07-17", "close": 0.13628644, "volume": 428852.0}, {"date": "2017-07-18", "close": 0.13628644, "volume": 675600.0}, {"date": "2017-07-19", "close": 0.153322245, "volume": 325975.0}, {"date": "2017-07-20", "close": 0.153322245, "volume": 206219.0}, {"date": "2017-07-21", "close": 0.13628644, "volume": 61806.0}, {"date": "2017-07-24", "close": 0.13628644, "volume": 454279.0}, {"date": "2017-07-25", "close": 0.153322245, "volume": 109879.0}, {"date": "2017-07-26", "close": 0.13628644, "volume": 68523.0}, {"date": "2017-07-27", "close": 0.13628644, "volume": 48563.0}, {"date": "2017-07-28", "close": 0.13628644, "volume": 126370.0}, {"date": "2017-07-31", "close": 0.13628644, "volume": 59903.0}, {"date": "2017-08-01", "close": 0.153322245, "volume": 61570.0}, {"date": "2017-08-02", "close": 0.13628644, "volume": 40145.0}, {"date": "2017-08-03", "close": 0.13628644, "volume": 44502.0}, {"date": "2017-08-04", "close": 0.13628644, "volume": 353808.0}, {"date": "2017-08-07", "close": 0.13628644, "volume": 274529.0}, {"date": "2017-08-08", "close": 0.13628644, "volume": 366578.0}, {"date": "2017-08-09", "close": 0.13628644, "volume": 46878.0}, {"date": "2017-08-10", "close": 0.119250635, "volume": 29387.0}, {"date": "2017-08-11", "close": 0.119250635, "volume": 724700.0}, {"date": "2017-08-14", "close": 0.119250635, "volume": 106593.0}, {"date": "2017-08-15", "close": 0.13628644, "volume": 212878.0}, {"date": "2017-08-16", "close": 0.13628644, "volume": 14814.0}, {"date": "2017-08-17", "close": 0.153322245, "volume": 347081.0}, {"date": "2017-08-18", "close": 0.153322245, "volume": 32278.0}, {"date": "2017-08-21", "close": 0.13628644, "volume": 258424.0}, {"date": "2017-08-22", "close": 0.119250635, "volume": 46639.0}, {"date": "2017-08-24", "close": 0.119250635, "volume": 7924.0}, {"date": "2017-08-25", "close": 0.119250635, "volume": 100057.0}, {"date": "2017-08-28", "close": 0.119250635, "volume": 132133.0}, {"date": "2017-08-29", "close": 0.10221483, "volume": 1466548.0}, {"date": "2017-08-30", "close": 0.119250635, "volume": 647877.0}, {"date": "2017-08-31", "close": 0.13628644, "volume": 576161.0}, {"date": "2017-09-01", "close": 0.13628644, "volume": 413471.0}, {"date": "2017-09-04", "close": 0.10221483, "volume": 98144.0}, {"date": "2017-09-05", "close": 0.119250635, "volume": 20484.0}, {"date": "2017-09-06", "close": 0.119250635, "volume": 1670842.0}, {"date": "2017-09-07", "close": 0.119250635, "volume": 483557.0}, {"date": "2017-09-08", "close": 0.119250635, "volume": 21836.0}, {"date": "2017-09-11", "close": 0.119250635, "volume": 9979.0}, {"date": "2017-09-12", "close": 0.119250635, "volume": 70440.0}, {"date": "2017-09-13", "close": 0.119250635, "volume": 760342.0}, {"date": "2017-09-14", "close": 0.119250635, "volume": 401276.0}, {"date": "2017-09-15", "close": 0.119250635, "volume": 149023.0}, {"date": "2017-09-18", "close": 0.119250635, "volume": 166271.0}, {"date": "2017-09-19", "close": 0.119250635, "volume": 38530.0}, {"date": "2017-09-20", "close": 0.10221483, "volume": 255166.0}, {"date": "2017-09-21", "close": 0.119250635, "volume": 684862.0}, {"date": "2017-09-22", "close": 0.119250635, "volume": 199328.0}, {"date": "2017-09-25", "close": 0.119250635, "volume": 115432.0}, {"date": "2017-09-26", "close": 0.119250635, "volume": 42937.0}, {"date": "2017-09-27", "close": 0.119250635, "volume": 229121.0}, {"date": "2017-09-28", "close": 0.119250635, "volume": 40339.0}, {"date": "2017-10-02", "close": 0.10221483, "volume": 444883.0}, {"date": "2017-10-03", "close": 0.119250635, "volume": 23284.0}, {"date": "2017-10-06", "close": 0.17035805, "volume": 2654886.0}, {"date": "2017-10-09", "close": 0.13628644, "volume": 983050.0}, {"date": "2017-10-10", "close": 0.13628644, "volume": 74402.0}, {"date": "2017-10-11", "close": 0.13628644, "volume": 130901.0}, {"date": "2017-10-12", "close": 0.13628644, "volume": 1605454.0}, {"date": "2017-10-13", "close": 0.13628644, "volume": 211307.0}, {"date": "2017-10-16", "close": 0.153322245, "volume": 561149.0}, {"date": "2017-10-17", "close": 0.153322245, "volume": 101828.0}, {"date": "2017-10-18", "close": 0.153322245, "volume": 719288.0}, {"date": "2017-10-19", "close": 0.153322245, "volume": 306956.0}, {"date": "2017-10-20", "close": 0.153322245, "volume": 88844.0}, {"date": "2017-10-23", "close": 0.153322245, "volume": 264432.0}, {"date": "2017-10-24", "close": 0.13628644, "volume": 101572.0}, {"date": "2017-10-25", "close": 0.153322245, "volume": 782206.0}, {"date": "2017-10-27", "close": 0.119250635, "volume": 4139656.0}, {"date": "2017-10-30", "close": 0.10221483, "volume": 614769.0}, {"date": "2017-10-31", "close": 0.10221483, "volume": 529097.0}, {"date": "2017-11-01", "close": 0.10221483, "volume": 155157.0}, {"date": "2017-11-02", "close": 0.10221483, "volume": 58153.0}, {"date": "2017-11-03", "close": 0.10221483, "volume": 30377.0}, {"date": "2017-11-06", "close": 0.10221483, "volume": 1289344.0}, {"date": "2017-11-09", "close": 0.10221483, "volume": 906807.0}, {"date": "2017-11-10", "close": 0.085179025, "volume": 782592.0}, {"date": "2017-11-13", "close": 0.10221483, "volume": 598732.0}, {"date": "2017-11-14", "close": 0.10221483, "volume": 145135.0}, {"date": "2017-11-15", "close": 0.10221483, "volume": 216206.0}, {"date": "2017-11-16", "close": 0.10221483, "volume": 72135.0}, {"date": "2017-11-17", "close": 0.10221483, "volume": 437842.0}, {"date": "2017-11-20", "close": 0.10221483, "volume": 626893.0}, {"date": "2017-11-22", "close": 0.10221483, "volume": 840010.0}, {"date": "2017-11-27", "close": 0.119250635, "volume": 54702.0}, {"date": "2017-11-28", "close": 0.119250635, "volume": 21417.0}, {"date": "2017-11-29", "close": 0.10221483, "volume": 133094.0}, {"date": "2017-11-30", "close": 0.10221483, "volume": 45391.0}, {"date": "2017-12-01", "close": 0.119250635, "volume": 15849.0}, {"date": "2017-12-04", "close": 0.10221483, "volume": 560185.0}, {"date": "2017-12-05", "close": 0.10221483, "volume": 111954.0}, {"date": "2017-12-06", "close": 0.10221483, "volume": 119971.0}, {"date": "2017-12-07", "close": 0.085179025, "volume": 1215346.0}, {"date": "2017-12-08", "close": 0.10221483, "volume": 201928.0}, {"date": "2017-12-11", "close": 0.10221483, "volume": 240307.0}, {"date": "2017-12-12", "close": 0.085179025, "volume": 98213.0}, {"date": "2017-12-13", "close": 0.085179025, "volume": 623770.0}, {"date": "2017-12-14", "close": 0.085179025, "volume": 85115.0}, {"date": "2017-12-15", "close": 0.085179025, "volume": 69266.0}, {"date": "2017-12-18", "close": 0.085179025, "volume": 84657.0}, {"date": "2017-12-19", "close": 0.085179025, "volume": 245953.0}, {"date": "2017-12-20", "close": 0.085179025, "volume": 95163.0}, {"date": "2017-12-21", "close": 0.085179025, "volume": 354283.0}, {"date": "2017-12-22", "close": 0.085179025, "volume": 8218.0}, {"date": "2017-12-27", "close": 0.085179025, "volume": 87757.0}, {"date": "2017-12-28", "close": 0.085179025, "volume": 39133.0}, {"date": "2017-12-29", "close": 0.085179025, "volume": 4725.0}, {"date": "2018-01-02", "close": 0.085179025, "volume": 40014.0}, {"date": "2018-01-03", "close": 0.085179025, "volume": 217932.0}, {"date": "2018-01-04", "close": 0.085179025, "volume": 149098.0}, {"date": "2018-01-05", "close": 0.085179025, "volume": 343394.0}, {"date": "2018-01-08", "close": 0.085179025, "volume": 2013076.0}, {"date": "2018-01-09", "close": 0.10221483, "volume": 242613.0}, {"date": "2018-01-10", "close": 0.10221483, "volume": 38155.0}, {"date": "2018-01-11", "close": 0.085179025, "volume": 58700.0}, {"date": "2018-01-15", "close": 0.10221483, "volume": 355134.0}, {"date": "2018-01-16", "close": 0.10221483, "volume": 826045.0}, {"date": "2018-01-17", "close": 0.10221483, "volume": 395521.0}, {"date": "2018-01-18", "close": 0.085179025, "volume": 755288.0}, {"date": "2018-01-19", "close": 0.10221483, "volume": 167322.0}, {"date": "2018-01-22", "close": 0.10221483, "volume": 80513.0}, {"date": "2018-01-23", "close": 0.10221483, "volume": 29350.0}, {"date": "2018-01-24", "close": 0.10221483, "volume": 680777.0}, {"date": "2018-01-25", "close": 0.10221483, "volume": 104398.0}, {"date": "2018-01-29", "close": 0.10221483, "volume": 707889.0}, {"date": "2018-01-30", "close": 0.10221483, "volume": 672450.0}, {"date": "2018-01-31", "close": 0.10221483, "volume": 191592.0}, {"date": "2018-02-01", "close": 0.10221483, "volume": 169355.0}, {"date": "2018-02-02", "close": 0.10221483, "volume": 271009.0}, {"date": "2018-02-05", "close": 0.10221483, "volume": 693304.0}, {"date": "2018-02-06", "close": 0.085179025, "volume": 139084.0}, {"date": "2018-02-07", "close": 0.085179025, "volume": 20545.0}, {"date": "2018-02-08", "close": 0.10221483, "volume": 72495.0}, {"date": "2018-02-09", "close": 0.085179025, "volume": 29350.0}, {"date": "2018-02-12", "close": 0.085179025, "volume": 1150808.0}, {"date": "2018-02-13", "close": 0.10221483, "volume": 136204.0}, {"date": "2018-02-14", "close": 0.085179025, "volume": 628844.0}, {"date": "2018-02-15", "close": 0.085179025, "volume": 94933.0}, {"date": "2018-02-16", "close": 0.085179025, "volume": 41090.0}, {"date": "2018-02-20", "close": 0.085179025, "volume": 138238.0}, {"date": "2018-02-21", "close": 0.085179025, "volume": 8805.0}, {"date": "2018-02-22", "close": 0.085179025, "volume": 463984.0}, {"date": "2018-02-23", "close": 0.085179025, "volume": 193688.0}, {"date": "2018-02-26", "close": 0.10221483, "volume": 1815853.0}, {"date": "2018-02-27", "close": 0.10221483, "volume": 35220.0}, {"date": "2018-02-28", "close": 0.10221483, "volume": 345827.0}, {"date": "2018-03-01", "close": 0.10221483, "volume": 555179.0}, {"date": "2018-03-02", "close": 0.10221483, "volume": 116519.0}, {"date": "2018-03-05", "close": 0.10221483, "volume": 45566.0}, {"date": "2018-03-06", "close": 0.10221483, "volume": 187546.0}, {"date": "2018-03-07", "close": 0.10221483, "volume": 18872.0}, {"date": "2018-03-08", "close": 0.10221483, "volume": 482141.0}, {"date": "2018-03-09", "close": 0.10221483, "volume": 48290.0}, {"date": "2018-03-12", "close": 0.085179025, "volume": 125873.0}, {"date": "2018-03-13", "close": 0.085179025, "volume": 176100.0}, {"date": "2018-03-15", "close": 0.085179025, "volume": 413834.0}, {"date": "2018-03-16", "close": 0.10221483, "volume": 44025.0}, {"date": "2018-03-19", "close": 0.085179025, "volume": 15790.0}, {"date": "2018-03-20", "close": 0.085179025, "volume": 41090.0}, {"date": "2018-03-21", "close": 0.085179025, "volume": 24606.0}, {"date": "2018-03-22", "close": 0.10221483, "volume": 264508.0}, {"date": "2018-03-27", "close": 0.10221483, "volume": 11740.0}, {"date": "2018-03-28", "close": 0.10221483, "volume": 107127.0}, {"date": "2018-03-29", "close": 0.10221483, "volume": 1057.0}, {"date": "2018-04-03", "close": 0.085179025, "volume": 365994.0}, {"date": "2018-04-05", "close": 0.10221483, "volume": 3732343.0}, {"date": "2018-04-06", "close": 0.10221483, "volume": 914667.0}, {"date": "2018-04-09", "close": 0.10221483, "volume": 584789.0}, {"date": "2018-04-10", "close": 0.10221483, "volume": 399403.0}, {"date": "2018-04-11", "close": 0.10221483, "volume": 142555.0}, {"date": "2018-04-12", "close": 0.10221483, "volume": 38155.0}, {"date": "2018-04-13", "close": 0.085179025, "volume": 119924.0}, {"date": "2018-04-16", "close": 0.085179025, "volume": 75919.0}, {"date": "2018-04-17", "close": 0.10221483, "volume": 98723.0}, {"date": "2018-04-18", "close": 0.085179025, "volume": 62504.0}, {"date": "2018-04-19", "close": 0.085179025, "volume": 46960.0}, {"date": "2018-04-20", "close": 0.10221483, "volume": 29350.0}, {"date": "2018-04-23", "close": 0.085179025, "volume": 24556.0}, {"date": "2018-04-24", "close": 0.085179025, "volume": 106416.0}, {"date": "2018-04-26", "close": 0.085179025, "volume": 157316.0}, {"date": "2018-05-01", "close": 0.085179025, "volume": 93125.0}, {"date": "2018-05-02", "close": 0.085179025, "volume": 66456.0}, {"date": "2018-05-03", "close": 0.085179025, "volume": 84969.0}, {"date": "2018-05-04", "close": 0.085179025, "volume": 88050.0}, {"date": "2018-05-07", "close": 0.085179025, "volume": 17610.0}, {"date": "2018-05-08", "close": 0.085179025, "volume": 333807.0}, {"date": "2018-05-10", "close": 0.085179025, "volume": 5870.0}, {"date": "2018-05-11", "close": 0.085179025, "volume": 40638.0}, {"date": "2018-05-14", "close": 0.085179025, "volume": 196797.0}, {"date": "2018-05-15", "close": 0.085179025, "volume": 946155.0}, {"date": "2018-05-16", "close": 0.06814322, "volume": 150129.0}, {"date": "2018-05-17", "close": 0.085179025, "volume": 17610.0}, {"date": "2018-05-18", "close": 0.06814322, "volume": 74021.0}, {"date": "2018-05-21", "close": 0.06814322, "volume": 344979.0}, {"date": "2018-05-22", "close": 0.085179025, "volume": 88645.0}, {"date": "2018-05-23", "close": 0.06814322, "volume": 46960.0}, {"date": "2018-05-24", "close": 0.085179025, "volume": 18041.0}, {"date": "2018-05-25", "close": 0.085179025, "volume": 52229.0}, {"date": "2018-05-28", "close": 0.06814322, "volume": 85115.0}, {"date": "2018-05-29", "close": 0.085179025, "volume": 1479594.0}, {"date": "2018-05-31", "close": 0.085179025, "volume": 26584.0}, {"date": "2018-06-01", "close": 0.085179025, "volume": 225714.0}, {"date": "2018-06-04", "close": 0.085179025, "volume": 108008.0}, {"date": "2018-06-05", "close": 0.085179025, "volume": 37999.0}, {"date": "2018-06-06", "close": 0.085179025, "volume": 23020.0}, {"date": "2018-06-08", "close": 0.10221483, "volume": 170342.0}, {"date": "2018-06-12", "close": 0.085179025, "volume": 69520.0}, {"date": "2018-06-13", "close": 0.085179025, "volume": 96612.0}, {"date": "2018-06-14", "close": 0.085179025, "volume": 122018.0}, {"date": "2018-06-15", "close": 0.085179025, "volume": 24591.0}, {"date": "2018-06-18", "close": 0.085179025, "volume": 86791.0}, {"date": "2018-06-19", "close": 0.085179025, "volume": 76158.0}, {"date": "2018-06-20", "close": 0.085179025, "volume": 89716.0}, {"date": "2018-06-21", "close": 0.085179025, "volume": 129140.0}, {"date": "2018-06-22", "close": 0.085179025, "volume": 471625.0}, {"date": "2018-06-25", "close": 0.085179025, "volume": 65704.0}, {"date": "2018-06-26", "close": 0.085179025, "volume": 46960.0}, {"date": "2018-06-27", "close": 0.085179025, "volume": 20601.0}, {"date": "2018-06-28", "close": 0.085179025, "volume": 1820.0}, {"date": "2018-06-29", "close": 0.085179025, "volume": 109397.0}, {"date": "2018-07-02", "close": 0.085179025, "volume": 70440.0}, {"date": "2018-07-03", "close": 0.085179025, "volume": 34700.0}, {"date": "2018-07-04", "close": 0.085179025, "volume": 15018.0}, {"date": "2018-07-05", "close": 0.085179025, "volume": 173567.0}, {"date": "2018-07-06", "close": 0.085179025, "volume": 98235.0}, {"date": "2018-07-09", "close": 0.085179025, "volume": 14381.0}, {"date": "2018-07-10", "close": 0.085179025, "volume": 12033.0}, {"date": "2018-07-11", "close": 0.085179025, "volume": 111530.0}, {"date": "2018-07-12", "close": 0.085179025, "volume": 2935.0}, {"date": "2018-07-13", "close": 0.085179025, "volume": 2847.0}, {"date": "2018-07-16", "close": 0.085179025, "volume": 120423.0}, {"date": "2018-07-17", "close": 0.085179025, "volume": 3639.0}, {"date": "2018-07-18", "close": 0.085179025, "volume": 74451.0}, {"date": "2018-07-19", "close": 0.085179025, "volume": 261971.0}, {"date": "2018-07-20", "close": 0.085179025, "volume": 49538.0}, {"date": "2018-07-23", "close": 0.085179025, "volume": 239821.0}, {"date": "2018-07-24", "close": 0.085179025, "volume": 259831.0}, {"date": "2018-07-25", "close": 0.085179025, "volume": 153207.0}, {"date": "2018-07-26", "close": 0.085179025, "volume": 116067.0}, {"date": "2018-07-27", "close": 0.085179025, "volume": 64863.0}, {"date": "2018-07-30", "close": 0.085179025, "volume": 95681.0}, {"date": "2018-07-31", "close": 0.085179025, "volume": 68483.0}, {"date": "2018-08-03", "close": 0.06814322, "volume": 250678.0}, {"date": "2018-08-06", "close": 0.06814322, "volume": 70440.0}, {"date": "2018-08-07", "close": 0.06814322, "volume": 1233851.0}, {"date": "2018-08-08", "close": 0.06814322, "volume": 992856.0}, {"date": "2018-08-09", "close": 0.06814322, "volume": 697923.0}, {"date": "2018-08-10", "close": 0.06814322, "volume": 582917.0}, {"date": "2018-08-13", "close": 0.06814322, "volume": 211320.0}, {"date": "2018-08-14", "close": 0.06814322, "volume": 83371.0}, {"date": "2018-08-15", "close": 0.06814322, "volume": 2201.0}, {"date": "2018-08-16", "close": 0.06814322, "volume": 27002.0}, {"date": "2018-08-17", "close": 0.085179025, "volume": 1564.0}, {"date": "2018-08-20", "close": 0.06814322, "volume": 48526.0}, {"date": "2018-08-21", "close": 0.06814322, "volume": 4200.0}, {"date": "2018-08-22", "close": 0.06814322, "volume": 1472170.0}, {"date": "2018-08-23", "close": 0.06814322, "volume": 101313.0}, {"date": "2018-08-24", "close": 0.06814322, "volume": 17023.0}, {"date": "2018-08-27", "close": 0.085179025, "volume": 86050.0}, {"date": "2018-08-28", "close": 0.06814322, "volume": 270862.0}, {"date": "2018-08-29", "close": 0.06814322, "volume": 158490.0}, {"date": "2018-08-30", "close": 0.06814322, "volume": 229313.0}, {"date": "2018-08-31", "close": 0.085179025, "volume": 213136.0}, {"date": "2018-09-03", "close": 0.085179025, "volume": 286110.0}, {"date": "2018-09-04", "close": 0.085179025, "volume": 365352.0}, {"date": "2018-09-05", "close": 0.06814322, "volume": 29937.0}, {"date": "2018-09-06", "close": 0.06814322, "volume": 24654.0}, {"date": "2018-09-07", "close": 0.06814322, "volume": 58113.0}, {"date": "2018-09-11", "close": 0.085179025, "volume": 8571.0}, {"date": "2018-09-17", "close": 0.085179025, "volume": 7044.0}, {"date": "2018-09-18", "close": 0.085179025, "volume": 5870.0}, {"date": "2018-09-21", "close": 0.06814322, "volume": 7443.0}, {"date": "2018-09-24", "close": 0.085179025, "volume": 11740.0}, {"date": "2018-09-27", "close": 0.085179025, "volume": 82180.0}, {"date": "2018-09-28", "close": 0.085179025, "volume": 38155.0}, {"date": "2018-10-01", "close": 0.085179025, "volume": 5870.0}, {"date": "2018-10-02", "close": 0.085179025, "volume": 117400.0}, {"date": "2018-10-03", "close": 0.06814322, "volume": 29350.0}, {"date": "2018-10-04", "close": 0.06814322, "volume": 29174.0}, {"date": "2018-10-05", "close": 0.06814322, "volume": 144832.0}, {"date": "2018-10-08", "close": 0.06814322, "volume": 423129.0}, {"date": "2018-10-10", "close": 0.06814322, "volume": 29350.0}, {"date": "2018-10-11", "close": 0.06814322, "volume": 58700.0}, {"date": "2018-10-15", "close": 0.06814322, "volume": 148848.0}, {"date": "2018-10-16", "close": 0.06814322, "volume": 2935.0}, {"date": "2018-10-17", "close": 0.06814322, "volume": 878359.0}, {"date": "2018-10-18", "close": 0.06814322, "volume": 33752.0}, {"date": "2018-10-19", "close": 0.06814322, "volume": 58700.0}, {"date": "2018-10-22", "close": 0.06814322, "volume": 68000.0}, {"date": "2018-10-23", "close": 0.051107415, "volume": 125113.0}, {"date": "2018-10-24", "close": 0.051107415, "volume": 62223.0}, {"date": "2018-10-25", "close": 0.051107415, "volume": 145955.0}, {"date": "2018-10-31", "close": 0.06814322, "volume": 837824.0}, {"date": "2018-11-01", "close": 0.06814322, "volume": 412031.0}, {"date": "2018-11-02", "close": 0.06814322, "volume": 1286753.0}, {"date": "2018-11-05", "close": 0.06814322, "volume": 810323.0}, {"date": "2018-11-06", "close": 0.06814322, "volume": 432152.0}, {"date": "2018-11-07", "close": 0.06814322, "volume": 153816.0}, {"date": "2018-11-08", "close": 0.06814322, "volume": 64541.0}, {"date": "2018-11-09", "close": 0.06814322, "volume": 164360.0}, {"date": "2018-11-12", "close": 0.06814322, "volume": 353447.0}, {"date": "2018-11-13", "close": 0.06814322, "volume": 7044.0}, {"date": "2018-11-14", "close": 0.06814322, "volume": 21206.0}, {"date": "2018-11-15", "close": 0.051107415, "volume": 86105.0}, {"date": "2018-11-16", "close": 0.06814322, "volume": 76310.0}, {"date": "2018-11-19", "close": 0.06814322, "volume": 55618.0}, {"date": "2018-11-20", "close": 0.06814322, "volume": 114329.0}, {"date": "2018-11-21", "close": 0.06814322, "volume": 86475.0}, {"date": "2018-11-22", "close": 0.06814322, "volume": 115510.0}, {"date": "2018-11-23", "close": 0.06814322, "volume": 91934.0}, {"date": "2018-11-26", "close": 0.06814322, "volume": 2935.0}, {"date": "2018-11-27", "close": 0.06814322, "volume": 29350.0}, {"date": "2018-11-28", "close": 0.06814322, "volume": 39879.0}, {"date": "2018-11-29", "close": 0.06814322, "volume": 44068.0}, {"date": "2018-12-03", "close": 0.051107415, "volume": 5405824.0}, {"date": "2018-12-04", "close": 0.06814322, "volume": 146016.0}, {"date": "2018-12-05", "close": 0.051107415, "volume": 246630.0}, {"date": "2018-12-06", "close": 0.06814322, "volume": 140718.0}, {"date": "2018-12-07", "close": 0.06814322, "volume": 65450.0}, {"date": "2018-12-10", "close": 0.06814322, "volume": 193819.0}, {"date": "2018-12-11", "close": 0.06814322, "volume": 92936.0}, {"date": "2018-12-12", "close": 0.06814322, "volume": 243221.0}, {"date": "2018-12-13", "close": 0.06814322, "volume": 42557.0}, {"date": "2018-12-17", "close": 0.06814322, "volume": 14804.0}, {"date": "2018-12-18", "close": 0.06814322, "volume": 3944.0}, {"date": "2018-12-24", "close": 0.051107415, "volume": 41853.0}, {"date": "2018-12-27", "close": 0.06814322, "volume": 103379.0}, {"date": "2018-12-28", "close": 0.06814322, "volume": 125031.0}, {"date": "2019-01-02", "close": 0.051107415, "volume": 105073.0}, {"date": "2019-01-03", "close": 0.06814322, "volume": 33543.0}, {"date": "2019-01-04", "close": 0.06814322, "volume": 44553.0}, {"date": "2019-01-07", "close": 0.06814322, "volume": 20545.0}, {"date": "2019-01-09", "close": 0.051107415, "volume": 68623.0}, {"date": "2019-01-10", "close": 0.06814322, "volume": 43502.0}, {"date": "2019-01-11", "close": 0.06814322, "volume": 32956.0}, {"date": "2019-01-14", "close": 0.06814322, "volume": 52830.0}, {"date": "2019-01-15", "close": 0.051107415, "volume": 62816.0}, {"date": "2019-01-16", "close": 0.06814322, "volume": 7191.0}, {"date": "2019-01-17", "close": 0.06814322, "volume": 1903251.0}, {"date": "2019-01-18", "close": 0.06814322, "volume": 561248.0}, {"date": "2019-01-21", "close": 0.051107415, "volume": 231391.0}, {"date": "2019-01-22", "close": 0.06814322, "volume": 95681.0}, {"date": "2019-01-23", "close": 0.051107415, "volume": 98220.0}, {"date": "2019-01-24", "close": 0.06814322, "volume": 29350.0}, {"date": "2019-01-25", "close": 0.06814322, "volume": 275890.0}, {"date": "2019-01-30", "close": 0.051107415, "volume": 44322.0}, {"date": "2019-01-31", "close": 0.06814322, "volume": 58700.0}, {"date": "2019-02-01", "close": 0.051107415, "volume": 59288.0}, {"date": "2019-02-04", "close": 0.06814322, "volume": 243604.0}, {"date": "2019-02-05", "close": 0.06814322, "volume": 153584.0}, {"date": "2019-02-06", "close": 0.06814322, "volume": 29416.0}, {"date": "2019-02-07", "close": 0.085179025, "volume": 8506.0}, {"date": "2019-02-08", "close": 0.06814322, "volume": 41461.0}, {"date": "2019-02-11", "close": 0.06814322, "volume": 43009.0}, {"date": "2019-02-13", "close": 0.06814322, "volume": 90001.0}, {"date": "2019-02-14", "close": 0.06814322, "volume": 8688.0}, {"date": "2019-02-15", "close": 0.06814322, "volume": 1738.0}, {"date": "2019-02-18", "close": 0.06814322, "volume": 66320.0}, {"date": "2019-02-19", "close": 0.06814322, "volume": 55077.0}, {"date": "2019-02-20", "close": 0.06814322, "volume": 29350.0}, {"date": "2019-02-21", "close": 0.06814322, "volume": 11740.0}, {"date": "2019-02-22", "close": 0.06814322, "volume": 17610.0}, {"date": "2019-02-26", "close": 0.085179025, "volume": 46666.0}, {"date": "2019-02-27", "close": 0.06814322, "volume": 80419.0}, {"date": "2019-02-28", "close": 0.06814322, "volume": 211965.0}, {"date": "2019-03-01", "close": 0.06814322, "volume": 179754.0}, {"date": "2019-03-04", "close": 0.085179025, "volume": 19958.0}, {"date": "2019-03-05", "close": 0.06814322, "volume": 33080.0}, {"date": "2019-03-06", "close": 0.085179025, "volume": 11506.0}, {"date": "2019-03-07", "close": 0.06814322, "volume": 41502.0}, {"date": "2019-03-08", "close": 0.06814322, "volume": 257941.0}, {"date": "2019-03-13", "close": 0.06814322, "volume": 461565.0}, {"date": "2019-03-15", "close": 0.06814322, "volume": 117400.0}, {"date": "2019-03-18", "close": 0.085179025, "volume": 23421.0}, {"date": "2019-03-19", "close": 0.085179025, "volume": 37952.0}, {"date": "2019-03-20", "close": 0.06814322, "volume": 36717.0}, {"date": "2019-03-22", "close": 0.06814322, "volume": 29350.0}, {"date": "2019-03-25", "close": 0.06814322, "volume": 29350.0}, {"date": "2019-03-29", "close": 0.06814322, "volume": 733411.0}, {"date": "2019-04-01", "close": 0.085179025, "volume": 52830.0}, {"date": "2019-04-02", "close": 0.06814322, "volume": 271358.0}, {"date": "2019-04-03", "close": 0.06814322, "volume": 527374.0}, {"date": "2019-04-04", "close": 0.051107415, "volume": 235387.0}, {"date": "2019-04-05", "close": 0.06814322, "volume": 767281.0}, {"date": "2019-04-08", "close": 0.06814322, "volume": 49601.0}, {"date": "2019-04-09", "close": 0.06814322, "volume": 67725.0}, {"date": "2019-04-10", "close": 0.06814322, "volume": 107127.0}, {"date": "2019-04-11", "close": 0.06814322, "volume": 20956.0}, {"date": "2019-04-12", "close": 0.06814322, "volume": 11740.0}, {"date": "2019-04-15", "close": 0.06814322, "volume": 306234.0}, {"date": "2019-04-16", "close": 0.051107415, "volume": 19077.0}, {"date": "2019-04-17", "close": 0.051107415, "volume": 5870.0}, {"date": "2019-04-18", "close": 0.06814322, "volume": 18140.0}, {"date": "2019-04-23", "close": 0.051107415, "volume": 31258.0}, {"date": "2019-04-24", "close": 0.06814322, "volume": 539072.0}, {"date": "2019-04-26", "close": 0.06814322, "volume": 35220.0}, {"date": "2019-05-01", "close": 0.06814322, "volume": 453398.0}, {"date": "2019-05-02", "close": 0.06814322, "volume": 67180.0}, {"date": "2019-05-03", "close": 0.06814322, "volume": 35220.0}, {"date": "2019-05-06", "close": 0.06814322, "volume": 46357.0}, {"date": "2019-05-08", "close": 0.06814322, "volume": 88170.0}, {"date": "2019-05-09", "close": 0.06814322, "volume": 26415.0}, {"date": "2019-05-10", "close": 0.06814322, "volume": 197689.0}, {"date": "2019-05-13", "close": 0.06814322, "volume": 118645.0}, {"date": "2019-05-15", "close": 0.06814322, "volume": 386539.0}, {"date": "2019-05-16", "close": 0.06814322, "volume": 415595.0}, {"date": "2019-05-20", "close": 0.06814322, "volume": 146750.0}, {"date": "2019-05-21", "close": 0.051107415, "volume": 16097.0}, {"date": "2019-05-22", "close": 0.085179025, "volume": 2936375.0}, {"date": "2019-05-23", "close": 0.06814322, "volume": 1715803.0}, {"date": "2019-05-24", "close": 0.06814322, "volume": 62519.0}, {"date": "2019-05-27", "close": 0.06814322, "volume": 115794.0}, {"date": "2019-05-28", "close": 0.06814322, "volume": 25429.0}, {"date": "2019-05-29", "close": 0.06814322, "volume": 21425.0}, {"date": "2019-05-30", "close": 0.06814322, "volume": 29350.0}, {"date": "2019-05-31", "close": 0.06814322, "volume": 667711.0}, {"date": "2019-06-03", "close": 0.06814322, "volume": 283227.0}, {"date": "2019-06-04", "close": 0.051107415, "volume": 88710.0}, {"date": "2019-06-05", "close": 0.06814322, "volume": 63073.0}, {"date": "2019-06-06", "close": 0.06814322, "volume": 102725.0}, {"date": "2019-06-07", "close": 0.06814322, "volume": 11740.0}, {"date": "2019-06-11", "close": 0.06814322, "volume": 264443.0}, {"date": "2019-06-12", "close": 0.06814322, "volume": 811913.0}, {"date": "2019-06-13", "close": 0.06814322, "volume": 24899.0}, {"date": "2019-06-14", "close": 0.051107415, "volume": 76244.0}, {"date": "2019-06-17", "close": 0.051107415, "volume": 21741.0}, {"date": "2019-06-18", "close": 0.051107415, "volume": 73375.0}, {"date": "2019-06-20", "close": 0.051107415, "volume": 165338.0}, {"date": "2019-06-21", "close": 0.051107415, "volume": 28293.0}, {"date": "2019-06-24", "close": 0.06814322, "volume": 12327.0}, {"date": "2019-06-25", "close": 0.051107415, "volume": 437314.0}, {"date": "2019-06-26", "close": 0.051107415, "volume": 138507.0}, {"date": "2019-06-27", "close": 0.051107415, "volume": 58700.0}, {"date": "2019-06-28", "close": 0.051107415, "volume": 78658.0}, {"date": "2019-07-01", "close": 0.051107415, "volume": 8218.0}, {"date": "2019-07-02", "close": 0.06814322, "volume": 87830.0}, {"date": "2019-07-03", "close": 0.051107415, "volume": 7343.0}, {"date": "2019-07-04", "close": 0.051107415, "volume": 821156.0}, {"date": "2019-07-05", "close": 0.06814322, "volume": 6750.0}, {"date": "2019-07-08", "close": 0.06814322, "volume": 9588.0}, {"date": "2019-07-09", "close": 0.06814322, "volume": 7337.0}, {"date": "2019-07-11", "close": 0.051107415, "volume": 75036.0}, {"date": "2019-07-12", "close": 0.06814322, "volume": 34339.0}, {"date": "2019-07-15", "close": 0.06814322, "volume": 15228.0}, {"date": "2019-07-16", "close": 0.051107415, "volume": 172336.0}, {"date": "2019-07-17", "close": 0.051107415, "volume": 19371.0}, {"date": "2019-07-18", "close": 0.051107415, "volume": 27394.0}, {"date": "2019-07-22", "close": 0.051107415, "volume": 26645.0}, {"date": "2019-07-23", "close": 0.051107415, "volume": 72201.0}, {"date": "2019-07-24", "close": 0.051107415, "volume": 27296.0}, {"date": "2019-07-25", "close": 0.051107415, "volume": 61635.0}, {"date": "2019-07-29", "close": 0.051107415, "volume": 17610.0}, {"date": "2019-07-30", "close": 0.06814322, "volume": 21132.0}, {"date": "2019-07-31", "close": 0.051107415, "volume": 43846.0}, {"date": "2019-08-01", "close": 0.051107415, "volume": 51362.0}, {"date": "2019-08-05", "close": 0.06814322, "volume": 15708.0}, {"date": "2019-08-06", "close": 0.051107415, "volume": 112484.0}, {"date": "2019-08-07", "close": 0.051107415, "volume": 57526.0}, {"date": "2019-08-08", "close": 0.051107415, "volume": 77484.0}, {"date": "2019-08-09", "close": 0.06814322, "volume": 178425.0}, {"date": "2019-08-12", "close": 0.051107415, "volume": 8036.0}, {"date": "2019-08-13", "close": 0.06814322, "volume": 152620.0}, {"date": "2019-08-14", "close": 0.06814322, "volume": 111556.0}, {"date": "2019-08-15", "close": 0.06814322, "volume": 58700.0}, {"date": "2019-08-16", "close": 0.051107415, "volume": 53957.0}, {"date": "2019-08-19", "close": 0.051107415, "volume": 103018.0}, {"date": "2019-08-20", "close": 0.051107415, "volume": 100846.0}, {"date": "2019-08-22", "close": 0.051107415, "volume": 29350.0}, {"date": "2019-08-26", "close": 0.051107415, "volume": 66037.0}, {"date": "2019-08-27", "close": 0.06814322, "volume": 58700.0}, {"date": "2019-08-28", "close": 0.051107415, "volume": 26239.0}, {"date": "2019-08-29", "close": 0.051107415, "volume": 10566.0}, {"date": "2019-08-30", "close": 0.06814322, "volume": 47938.0}, {"date": "2019-09-02", "close": 0.051107415, "volume": 35220.0}, {"date": "2019-09-03", "close": 0.051107415, "volume": 207504.0}, {"date": "2019-09-04", "close": 0.06814322, "volume": 10762.0}, {"date": "2019-09-05", "close": 0.051107415, "volume": 135032.0}, {"date": "2019-09-06", "close": 0.06814322, "volume": 168508.0}, {"date": "2019-09-09", "close": 0.051107415, "volume": 94171.0}, {"date": "2019-09-11", "close": 0.051107415, "volume": 185776.0}, {"date": "2019-09-13", "close": 0.051107415, "volume": 120435.0}, {"date": "2019-09-16", "close": 0.051107415, "volume": 80566.0}, {"date": "2019-09-17", "close": 0.051107415, "volume": 45375.0}, {"date": "2019-09-18", "close": 0.06814322, "volume": 23480.0}, {"date": "2019-09-19", "close": 0.051107415, "volume": 107750.0}, {"date": "2019-09-20", "close": 0.051107415, "volume": 5674.0}, {"date": "2019-09-23", "close": 0.051107415, "volume": 58700.0}, {"date": "2019-09-24", "close": 0.051107415, "volume": 2935.0}, {"date": "2019-09-25", "close": 0.06814322, "volume": 58700.0}, {"date": "2019-09-30", "close": 0.051107415, "volume": 1847393.0}, {"date": "2019-10-01", "close": 0.051107415, "volume": 41777.0}, {"date": "2019-10-02", "close": 0.0547599, "volume": 29675.0}, {"date": "2019-10-03", "close": 0.0547599, "volume": 54785.0}, {"date": "2019-10-04", "close": 0.0365066, "volume": 10957.0}, {"date": "2019-10-07", "close": 0.0365066, "volume": 149288.0}, {"date": "2019-10-14", "close": 0.0547599, "volume": 8218.0}, {"date": "2019-10-15", "close": 0.0547599, "volume": 92038.0}, {"date": "2019-10-16", "close": 0.0547599, "volume": 18262.0}, {"date": "2019-10-17", "close": 0.0547599, "volume": 36642.0}, {"date": "2019-10-18", "close": 0.0365066, "volume": 24653.0}, {"date": "2019-10-21", "close": 0.0365066, "volume": 231559.0}, {"date": "2019-10-24", "close": 0.0547599, "volume": 109569.0}, {"date": "2019-10-25", "close": 0.0547599, "volume": 146092.0}, {"date": "2019-10-28", "close": 0.0365066, "volume": 313225.0}, {"date": "2019-10-29", "close": 0.0365066, "volume": 90395.0}, {"date": "2019-10-30", "close": 0.0365066, "volume": 4331090.0}, {"date": "2019-10-31", "close": 0.0365066, "volume": 1772126.0}, {"date": "2019-11-01", "close": 0.0365066, "volume": 15888.0}, {"date": "2019-11-04", "close": 0.0365066, "volume": 573759.0}, {"date": "2019-11-05", "close": 0.0365066, "volume": 213331.0}, {"date": "2019-11-06", "close": 0.0365066, "volume": 60263.0}, {"date": "2019-11-12", "close": 0.0365066, "volume": 99656.0}, {"date": "2019-11-13", "close": 0.0365066, "volume": 27392.0}, {"date": "2019-11-14", "close": 0.0365066, "volume": 182159.0}, {"date": "2019-11-15", "close": 0.0365066, "volume": 54785.0}, {"date": "2019-11-18", "close": 0.0182533, "volume": 113229.0}, {"date": "2019-11-19", "close": 0.0365066, "volume": 155287.0}, {"date": "2019-11-20", "close": 0.0365066, "volume": 95873.0}, {"date": "2019-11-21", "close": 0.0365066, "volume": 77659.0}, {"date": "2019-11-26", "close": 0.0365066, "volume": 391162.0}, {"date": "2019-11-27", "close": 0.0182533, "volume": 86012.0}, {"date": "2019-12-02", "close": 0.0365066, "volume": 25749.0}, {"date": "2019-12-03", "close": 0.0365066, "volume": 273923.0}, {"date": "2019-12-05", "close": 0.0365066, "volume": 38349.0}, {"date": "2019-12-10", "close": 0.0365066, "volume": 98612.0}, {"date": "2019-12-11", "close": 0.0182533, "volume": 2739.0}, {"date": "2019-12-13", "close": 0.0365066, "volume": 13699.0}, {"date": "2019-12-16", "close": 0.0365066, "volume": 5478.0}, {"date": "2019-12-17", "close": 0.0365066, "volume": 1712.0}, {"date": "2019-12-24", "close": 0.0365066, "volume": 35610.0}, {"date": "2019-12-30", "close": 0.0365066, "volume": 104091.0}, {"date": "2019-12-31", "close": 0.0182533, "volume": 6985.0}, {"date": "2020-01-02", "close": 0.0365066, "volume": 31501.0}, {"date": "2020-01-03", "close": 0.0182533, "volume": 388971.0}, {"date": "2020-01-06", "close": 0.0182533, "volume": 520454.0}, {"date": "2020-01-08", "close": 0.0365066, "volume": 10985.0}, {"date": "2020-01-14", "close": 0.0182533, "volume": 46019.0}, {"date": "2020-01-16", "close": 0.0182533, "volume": 4620.0}, {"date": "2020-01-17", "close": 0.0182533, "volume": 65731.0}, {"date": "2020-01-20", "close": 0.0182533, "volume": 347882.0}, {"date": "2020-01-21", "close": 0.0182533, "volume": 20407.0}, {"date": "2020-01-22", "close": 0.0182533, "volume": 38398.0}, {"date": "2020-01-23", "close": 0.0365066, "volume": 287619.0}, {"date": "2020-01-28", "close": 0.0365066, "volume": 47252.0}, {"date": "2020-01-30", "close": 0.0365066, "volume": 82177.0}, {"date": "2020-01-31", "close": 0.0365066, "volume": 14676.0}, {"date": "2020-02-03", "close": 0.0182533, "volume": 54785.0}, {"date": "2020-02-04", "close": 0.0182533, "volume": 82177.0}, {"date": "2020-02-05", "close": 0.0365066, "volume": 294962.0}, {"date": "2020-02-06", "close": 0.0182533, "volume": 17252.0}, {"date": "2020-02-10", "close": 0.0365066, "volume": 164683.0}, {"date": "2020-02-12", "close": 0.0365066, "volume": 100438.0}, {"date": "2020-02-13", "close": 0.0365066, "volume": 287758.0}, {"date": "2020-02-14", "close": 0.0365066, "volume": 87655.0}, {"date": "2020-02-17", "close": 0.0365066, "volume": 25968.0}, {"date": "2020-02-19", "close": 0.0182533, "volume": 547846.0}, {"date": "2020-02-20", "close": 0.0182533, "volume": 99160.0}, {"date": "2020-02-24", "close": 0.0182533, "volume": 54785.0}, {"date": "2020-02-25", "close": 0.0365066, "volume": 74644.0}, {"date": "2020-02-27", "close": 0.0182533, "volume": 232835.0}, {"date": "2020-02-28", "close": 0.0182533, "volume": 986123.0}, {"date": "2020-03-03", "close": 0.0182533, "volume": 34213.0}, {"date": "2020-03-06", "close": 0.0182533, "volume": 1369615.0}, {"date": "2020-03-10", "close": 0.0365066, "volume": 169832.0}, {"date": "2020-03-11", "close": 0.0182533, "volume": 95876.0}, {"date": "2020-03-12", "close": 0.0182533, "volume": 64920.0}, {"date": "2020-03-18", "close": 0.0182533, "volume": 92280.0}, {"date": "2020-03-19", "close": 0.0182533, "volume": 54785.0}, {"date": "2020-03-20", "close": 0.0182533, "volume": 82177.0}, {"date": "2020-03-23", "close": 0.0182533, "volume": 8944299.0}, {"date": "2020-03-24", "close": 0.0182533, "volume": 1369901.0}, {"date": "2020-03-25", "close": 0.0182533, "volume": 249546.0}, {"date": "2020-03-26", "close": 0.0182533, "volume": 189281.0}, {"date": "2020-03-27", "close": 0.0182533, "volume": 2000754.0}, {"date": "2020-03-30", "close": 0.0182533, "volume": 351536.0}, {"date": "2020-04-02", "close": 0.0182533, "volume": 328708.0}, {"date": "2020-04-03", "close": 0.0182533, "volume": 658012.0}, {"date": "2020-04-06", "close": 0.0182533, "volume": 73959.0}, {"date": "2020-04-07", "close": 0.0182533, "volume": 854914.0}, {"date": "2020-04-08", "close": 0.0182533, "volume": 54785.0}, {"date": "2020-04-09", "close": 0.0182533, "volume": 769779.0}, {"date": "2020-04-14", "close": 0.0182533, "volume": 74507.0}, {"date": "2020-04-15", "close": 0.0182533, "volume": 197775.0}, {"date": "2020-04-17", "close": 0.0182533, "volume": 6849.0}, {"date": "2020-04-20", "close": 0.0182533, "volume": 77246.0}, {"date": "2020-04-21", "close": 0.0182533, "volume": 321860.0}, {"date": "2020-04-22", "close": 0.0182533, "volume": 11596.0}, {"date": "2020-04-27", "close": 0.0182533, "volume": 17805.0}, {"date": "2020-04-28", "close": 0.0182533, "volume": 96969.0}, {"date": "2020-04-29", "close": 0.0182533, "volume": 20544.0}, {"date": "2020-05-04", "close": 0.0365066, "volume": 10957.0}, {"date": "2020-05-05", "close": 0.0182533, "volume": 175723.0}, {"date": "2020-05-06", "close": 0.0182533, "volume": 26462.0}, {"date": "2020-05-08", "close": 0.0182533, "volume": 14792.0}, {"date": "2020-05-11", "close": 0.0182533, "volume": 27392.0}, {"date": "2020-05-12", "close": 0.0182533, "volume": 15878.0}, {"date": "2020-05-13", "close": 0.0182533, "volume": 10957.0}, {"date": "2020-05-14", "close": 0.0182533, "volume": 400340.0}, {"date": "2020-05-15", "close": 0.0182533, "volume": 11423892.0}, {"date": "2020-05-19", "close": 0.0182533, "volume": 78342.0}, {"date": "2020-05-20", "close": 0.0182533, "volume": 1070217.0}, {"date": "2020-05-21", "close": 0.0182533, "volume": 27392.0}, {"date": "2020-05-22", "close": 0.0182533, "volume": 109569.0}, {"date": "2020-05-26", "close": 0.0182533, "volume": 4109.0}, {"date": "2020-05-27", "close": 0.0182533, "volume": 239066.0}, {"date": "2020-05-28", "close": 0.0182533, "volume": 27392.0}, {"date": "2020-05-29", "close": 0.0182533, "volume": 82177.0}, {"date": "2020-06-01", "close": 0.0182533, "volume": 13970.0}, {"date": "2020-06-03", "close": 0.0182533, "volume": 16435.0}, {"date": "2020-06-04", "close": 0.0182533, "volume": 27392.0}, {"date": "2020-06-05", "close": 0.0182533, "volume": 123539.0}, {"date": "2020-06-09", "close": 0.0182533, "volume": 278156.0}, {"date": "2020-06-11", "close": 0.0182533, "volume": 86713.0}, {"date": "2020-06-12", "close": 0.0182533, "volume": 178118.0}, {"date": "2020-06-15", "close": 0.0182533, "volume": 25898.0}, {"date": "2020-06-16", "close": 0.0182533, "volume": 136962.0}, {"date": "2020-06-22", "close": 0.0182533, "volume": 69850.0}, {"date": "2020-06-24", "close": 0.0182533, "volume": 55332.0}, {"date": "2020-06-25", "close": 0.0182533, "volume": 65742.0}, {"date": "2020-06-26", "close": 0.0182533, "volume": 38981.0}, {"date": "2020-06-29", "close": 0.0182533, "volume": 392806.0}, {"date": "2020-06-30", "close": 0.0182533, "volume": 393930.0}, {"date": "2020-07-01", "close": 0.0182533, "volume": 542160.0}, {"date": "2020-07-02", "close": 0.0365066, "volume": 1523123.0}, {"date": "2020-07-03", "close": 0.0365066, "volume": 69330.0}, {"date": "2020-07-06", "close": 0.0365066, "volume": 158328.0}, {"date": "2020-07-07", "close": 0.0365066, "volume": 82177.0}, {"date": "2020-07-08", "close": 0.0182533, "volume": 109843.0}, {"date": "2020-07-09", "close": 0.0365066, "volume": 298936.0}, {"date": "2020-07-10", "close": 0.0365066, "volume": 1480022.0}, {"date": "2020-07-13", "close": 0.0365066, "volume": 3602776.0}, {"date": "2020-07-14", "close": 0.0365066, "volume": 5099035.0}, {"date": "2020-07-15", "close": 0.0365066, "volume": 218350.0}, {"date": "2020-07-16", "close": 0.0365066, "volume": 62060.0}, {"date": "2020-07-17", "close": 0.0365066, "volume": 23010.0}, {"date": "2020-07-20", "close": 0.0365066, "volume": 231756.0}, {"date": "2020-07-21", "close": 0.0365066, "volume": 21079.0}, {"date": "2020-07-22", "close": 0.0365066, "volume": 553673.0}, {"date": "2020-07-23", "close": 0.0365066, "volume": 125995.0}, {"date": "2020-07-24", "close": 0.0365066, "volume": 2804831.0}, {"date": "2020-07-27", "close": 0.0365066, "volume": 465669.0}, {"date": "2020-07-28", "close": 0.0182533, "volume": 847279.0}, {"date": "2020-07-29", "close": 0.0182533, "volume": 299268.0}, {"date": "2020-07-30", "close": 0.0182533, "volume": 343535.0}, {"date": "2020-07-31", "close": 0.0182533, "volume": 109569.0}, {"date": "2020-08-03", "close": 0.0365066, "volume": 479365.0}, {"date": "2020-08-04", "close": 0.0365066, "volume": 42458.0}, {"date": "2020-08-05", "close": 0.0365066, "volume": 2473942.0}, {"date": "2020-08-06", "close": 0.0547599, "volume": 432168.0}, {"date": "2020-08-07", "close": 0.0547599, "volume": 689364.0}, {"date": "2020-08-10", "close": 0.0365066, "volume": 265450.0}, {"date": "2020-08-11", "close": 0.0547599, "volume": 896539.0}, {"date": "2020-08-12", "close": 0.0547599, "volume": 197408.0}, {"date": "2020-08-13", "close": 0.0547599, "volume": 1827273.0}, {"date": "2020-08-14", "close": 0.0547599, "volume": 459874.0}, {"date": "2020-08-17", "close": 0.0547599, "volume": 229821.0}, {"date": "2020-08-18", "close": 0.0547599, "volume": 258392.0}, {"date": "2020-08-19", "close": 0.0547599, "volume": 180187.0}, {"date": "2020-08-20", "close": 0.0547599, "volume": 179969.0}, {"date": "2020-08-21", "close": 0.0547599, "volume": 580849.0}, {"date": "2020-08-24", "close": 0.0547599, "volume": 529287.0}, {"date": "2020-08-25", "close": 0.0547599, "volume": 109395.0}, {"date": "2020-08-26", "close": 0.0547599, "volume": 624899.0}, {"date": "2020-09-07", "close": 0.0547599, "volume": 256845.0}, {"date": "2020-09-08", "close": 0.055672565, "volume": 909227.0}, {"date": "2020-09-09", "close": 0.0547599, "volume": 522649.0}, {"date": "2020-09-10", "close": 0.0547599, "volume": 96832.0}, {"date": "2020-09-11", "close": 0.0547599, "volume": 171059.0}, {"date": "2020-09-14", "close": 0.055672565, "volume": 3561.0}, {"date": "2020-09-17", "close": 0.052021905, "volume": 1108590.0}, {"date": "2020-09-18", "close": 0.055672565, "volume": 1591763.0}, {"date": "2020-09-21", "close": 0.05415, "volume": 122359.0}, {"date": "2020-09-22", "close": 0.0532, "volume": 136606.0}, {"date": "2020-09-23", "close": 0.0532, "volume": 265768.0}, {"date": "2020-09-24", "close": 0.05415, "volume": 21053.0}, {"date": "2020-09-25", "close": 0.05225, "volume": 38421.0}, {"date": "2020-09-28", "close": 0.057, "volume": 1315709.0}, {"date": "2020-09-29", "close": 0.05225, "volume": 323383.0}, {"date": "2020-09-30", "close": 0.05225, "volume": 93158.0}, {"date": "2020-10-01", "close": 0.05225, "volume": 267881.0}, {"date": "2020-10-02", "close": 0.0513, "volume": 716833.0}, {"date": "2020-10-05", "close": 0.05225, "volume": 500000.0}, {"date": "2020-10-06", "close": 0.05225, "volume": 164504.0}, {"date": "2020-10-07", "close": 0.05035, "volume": 155768.0}, {"date": "2020-10-08", "close": 0.05035, "volume": 282489.0}, {"date": "2020-10-09", "close": 0.05035, "volume": 26316.0}, {"date": "2020-10-12", "close": 0.05225, "volume": 293676.0}, {"date": "2020-10-13", "close": 0.05225, "volume": 750355.0}, {"date": "2020-10-14", "close": 0.05225, "volume": 450331.0}, {"date": "2020-10-15", "close": 0.0513, "volume": 405263.0}, {"date": "2020-10-16", "close": 0.0513, "volume": 63847.0}, {"date": "2020-10-19", "close": 0.0532, "volume": 1846149.0}, {"date": "2020-10-20", "close": 0.0627, "volume": 2891608.0}, {"date": "2020-10-21", "close": 0.06175, "volume": 843502.0}, {"date": "2020-10-22", "close": 0.06175, "volume": 433012.0}, {"date": "2020-10-23", "close": 0.0665, "volume": 604368.0}, {"date": "2020-10-26", "close": 0.0665, "volume": 116931.0}, {"date": "2020-10-27", "close": 0.05985, "volume": 3712825.0}, {"date": "2020-10-28", "close": 0.0551, "volume": 5988719.0}, {"date": "2020-10-29", "close": 0.05225, "volume": 22809998.0}, {"date": "2020-10-30", "close": 0.0475, "volume": 8068401.0}, {"date": "2020-11-02", "close": 0.0437, "volume": 7016606.0}, {"date": "2020-11-03", "close": 0.04655, "volume": 1679389.0}, {"date": "2020-11-04", "close": 0.04845, "volume": 2304018.0}, {"date": "2020-11-05", "close": 0.0494, "volume": 1686060.0}, {"date": "2020-11-06", "close": 0.05035, "volume": 3173176.0}, {"date": "2020-11-09", "close": 0.05225, "volume": 4980414.0}, {"date": "2020-11-10", "close": 0.04845, "volume": 4053812.0}, {"date": "2020-11-11", "close": 0.0494, "volume": 869173.0}, {"date": "2020-11-12", "close": 0.0494, "volume": 803555.0}, {"date": "2020-11-13", "close": 0.0475, "volume": 1071889.0}, {"date": "2020-11-17", "close": 0.0513, "volume": 2138653.0}, {"date": "2020-11-18", "close": 0.0513, "volume": 4976927.0}, {"date": "2020-11-19", "close": 0.0532, "volume": 4715305.0}, {"date": "2020-11-20", "close": 0.05225, "volume": 1163104.0}, {"date": "2020-11-23", "close": 0.0551, "volume": 7019695.0}, {"date": "2020-11-24", "close": 0.05605, "volume": 5431504.0}, {"date": "2020-11-25", "close": 0.057, "volume": 536925.0}, {"date": "2020-11-26", "close": 0.05605, "volume": 1475831.0}, {"date": "2020-11-27", "close": 0.05795, "volume": 658942.0}, {"date": "2020-11-30", "close": 0.0589, "volume": 1373341.0}, {"date": "2020-12-01", "close": 0.05605, "volume": 3639421.0}, {"date": "2020-12-02", "close": 0.0551, "volume": 1505580.0}, {"date": "2020-12-03", "close": 0.0551, "volume": 1185529.0}, {"date": "2020-12-04", "close": 0.0532, "volume": 950673.0}, {"date": "2020-12-07", "close": 0.05605, "volume": 2457396.0}, {"date": "2020-12-08", "close": 0.057, "volume": 1263617.0}, {"date": "2020-12-09", "close": 0.05605, "volume": 734193.0}, {"date": "2020-12-10", "close": 0.0532, "volume": 3815304.0}, {"date": "2020-12-11", "close": 0.0532, "volume": 991093.0}, {"date": "2020-12-14", "close": 0.05415, "volume": 162829.0}, {"date": "2020-12-15", "close": 0.0513, "volume": 609926.0}, {"date": "2020-12-16", "close": 0.05035, "volume": 628243.0}, {"date": "2020-12-17", "close": 0.05035, "volume": 1230300.0}, {"date": "2020-12-18", "close": 0.0513, "volume": 1648552.0}, {"date": "2020-12-21", "close": 0.0532, "volume": 1715960.0}, {"date": "2020-12-22", "close": 0.0532, "volume": 407887.0}, {"date": "2020-12-23", "close": 0.05035, "volume": 2446099.0}, {"date": "2020-12-24", "close": 0.0513, "volume": 293060.0}, {"date": "2020-12-29", "close": 0.05225, "volume": 309963.0}, {"date": "2020-12-30", "close": 0.05035, "volume": 229602.0}, {"date": "2020-12-31", "close": 0.0513, "volume": 175231.0}, {"date": "2021-01-04", "close": 0.0551, "volume": 1324054.0}, {"date": "2021-01-05", "close": 0.05605, "volume": 792799.0}, {"date": "2021-01-06", "close": 0.0589, "volume": 2367007.0}, {"date": "2021-01-07", "close": 0.0608, "volume": 977482.0}, {"date": "2021-01-08", "close": 0.06365, "volume": 2040197.0}, {"date": "2021-01-11", "close": 0.0627, "volume": 4929760.0}, {"date": "2021-01-12", "close": 0.06745, "volume": 683576.0}, {"date": "2021-01-13", "close": 0.06935, "volume": 1331211.0}, {"date": "2021-01-14", "close": 0.0722, "volume": 844220.0}, {"date": "2021-01-15", "close": 0.0855, "volume": 4028283.0}, {"date": "2021-01-18", "close": 0.08265, "volume": 1845317.0}, {"date": "2021-01-19", "close": 0.0779, "volume": 1160580.0}, {"date": "2021-01-20", "close": 0.08265, "volume": 602896.0}, {"date": "2021-01-21", "close": 0.0817, "volume": 466754.0}, {"date": "2021-01-22", "close": 0.0836, "volume": 480737.0}, {"date": "2021-01-25", "close": 0.0836, "volume": 268049.0}, {"date": "2021-01-27", "close": 0.0836, "volume": 193996.0}, {"date": "2021-01-28", "close": 0.07885, "volume": 798989.0}, {"date": "2021-01-29", "close": 0.076, "volume": 782032.0}, {"date": "2021-02-01", "close": 0.07315, "volume": 3117692.0}, {"date": "2021-02-02", "close": 0.0684, "volume": 483351.0}, {"date": "2021-02-03", "close": 0.06935, "volume": 774547.0}, {"date": "2021-02-04", "close": 0.07315, "volume": 526515.0}, {"date": "2021-02-05", "close": 0.08075, "volume": 405633.0}, {"date": "2021-02-08", "close": 0.076, "volume": 311192.0}, {"date": "2021-02-09", "close": 0.0722, "volume": 477111.0}, {"date": "2021-02-10", "close": 0.07695, "volume": 559489.0}, {"date": "2021-02-11", "close": 0.0741, "volume": 376491.0}, {"date": "2021-02-12", "close": 0.07315, "volume": 389221.0}, {"date": "2021-02-15", "close": 0.0741, "volume": 460546.0}, {"date": "2021-02-16", "close": 0.06935, "volume": 957248.0}, {"date": "2021-02-17", "close": 0.06555, "volume": 1365521.0}, {"date": "2021-02-18", "close": 0.06745, "volume": 294281.0}, {"date": "2021-02-19", "close": 0.06935, "volume": 362132.0}, {"date": "2021-02-22", "close": 0.076, "volume": 1222320.0}, {"date": "2021-02-23", "close": 0.076, "volume": 1589104.0}, {"date": "2021-02-24", "close": 0.08265, "volume": 2274364.0}, {"date": "2021-02-25", "close": 0.0817, "volume": 1132900.0}, {"date": "2021-02-26", "close": 0.08075, "volume": 525579.0}, {"date": "2021-03-01", "close": 0.0817, "volume": 492038.0}, {"date": "2021-03-02", "close": 0.08645, "volume": 1225663.0}, {"date": "2021-03-03", "close": 0.0874, "volume": 1407197.0}, {"date": "2021-03-04", "close": 0.09025, "volume": 2089914.0}, {"date": "2021-03-05", "close": 0.08455, "volume": 2826844.0}, {"date": "2021-03-08", "close": 0.09405, "volume": 5165419.0}, {"date": "2021-03-09", "close": 0.09975, "volume": 3897893.0}, {"date": "2021-03-10", "close": 0.1045, "volume": 3888229.0}, {"date": "2021-03-11", "close": 0.114, "volume": 4769479.0}, {"date": "2021-03-12", "close": 0.11875, "volume": 4019426.0}, {"date": "2021-03-15", "close": 0.1045, "volume": 4051087.0}, {"date": "2021-03-16", "close": 0.09975, "volume": 8114027.0}, {"date": "2021-03-17", "close": 0.095, "volume": 4754388.0}, {"date": "2021-03-18", "close": 0.09405, "volume": 1787987.0}, {"date": "2021-03-19", "close": 0.08835, "volume": 2401165.0}, {"date": "2021-03-22", "close": 0.0893, "volume": 4268167.0}, {"date": "2021-03-23", "close": 0.08835, "volume": 2259577.0}, {"date": "2021-03-24", "close": 0.09215, "volume": 1095891.0}, {"date": "2021-03-25", "close": 0.095, "volume": 1675791.0}, {"date": "2021-03-26", "close": 0.0893, "volume": 6614231.0}, {"date": "2021-03-29", "close": 0.09975, "volume": 3119696.0}, {"date": "2021-03-30", "close": 0.09975, "volume": 2524147.0}, {"date": "2021-03-31", "close": 0.1045, "volume": 754781.0}, {"date": "2021-04-01", "close": 0.10925, "volume": 3330156.0}, {"date": "2021-04-06", "close": 0.1045, "volume": 4731373.0}, {"date": "2021-04-07", "close": 0.10925, "volume": 185958.0}, {"date": "2021-04-08", "close": 0.11875, "volume": 486133.0}, {"date": "2021-04-09", "close": 0.114, "volume": 323371.0}, {"date": "2021-04-12", "close": 0.114, "volume": 1120357.0}, {"date": "2021-04-13", "close": 0.1045, "volume": 3594743.0}, {"date": "2021-04-14", "close": 0.10925, "volume": 1082740.0}, {"date": "2021-04-15", "close": 0.10925, "volume": 626706.0}, {"date": "2021-04-16", "close": 0.11875, "volume": 1187661.0}, {"date": "2021-04-19", "close": 0.1235, "volume": 2803674.0}, {"date": "2021-04-20", "close": 0.133, "volume": 3251074.0}, {"date": "2021-04-21", "close": 0.133, "volume": 4538025.0}, {"date": "2021-04-22", "close": 0.12825, "volume": 1041854.0}, {"date": "2021-04-23", "close": 0.133, "volume": 511734.0}, {"date": "2021-04-26", "close": 0.1235, "volume": 843260.0}, {"date": "2021-04-27", "close": 0.11875, "volume": 826611.0}, {"date": "2021-04-28", "close": 0.11875, "volume": 370647.0}, {"date": "2021-04-29", "close": 0.114, "volume": 477911.0}, {"date": "2021-04-30", "close": 0.114, "volume": 1521261.0}, {"date": "2021-05-03", "close": 0.10925, "volume": 1226678.0}, {"date": "2021-05-04", "close": 0.114, "volume": 679235.0}, {"date": "2021-05-05", "close": 0.10925, "volume": 385439.0}, {"date": "2021-05-06", "close": 0.114, "volume": 1766751.0}, {"date": "2021-05-07", "close": 0.11875, "volume": 310184.0}, {"date": "2021-05-10", "close": 0.114, "volume": 633085.0}, {"date": "2021-05-11", "close": 0.114, "volume": 770806.0}, {"date": "2021-05-12", "close": 0.11875, "volume": 330865.0}, {"date": "2021-05-13", "close": 0.11875, "volume": 509644.0}, {"date": "2021-05-14", "close": 0.10925, "volume": 459505.0}, {"date": "2021-05-17", "close": 0.114, "volume": 821700.0}, {"date": "2021-05-18", "close": 0.1235, "volume": 898233.0}, {"date": "2021-05-19", "close": 0.1235, "volume": 891249.0}, {"date": "2021-05-20", "close": 0.114, "volume": 441567.0}, {"date": "2021-05-21", "close": 0.12825, "volume": 2773777.0}, {"date": "2021-05-24", "close": 0.14725, "volume": 5538151.0}, {"date": "2021-05-25", "close": 0.152, "volume": 1641815.0}, {"date": "2021-05-26", "close": 0.1425, "volume": 1465382.0}, {"date": "2021-05-27", "close": 0.1425, "volume": 562155.0}, {"date": "2021-05-28", "close": 0.15675, "volume": 1380673.0}, {"date": "2021-05-31", "close": 0.152, "volume": 1464262.0}, {"date": "2021-06-01", "close": 0.14725, "volume": 1090351.0}, {"date": "2021-06-02", "close": 0.1425, "volume": 1543744.0}, {"date": "2021-06-03", "close": 0.1425, "volume": 1893558.0}, {"date": "2021-06-04", "close": 0.12825, "volume": 1454886.0}, {"date": "2021-06-07", "close": 0.12825, "volume": 871547.0}, {"date": "2021-06-08", "close": 0.12825, "volume": 278118.0}, {"date": "2021-06-09", "close": 0.12825, "volume": 854628.0}, {"date": "2021-06-10", "close": 0.1235, "volume": 2390971.0}, {"date": "2021-06-11", "close": 0.133, "volume": 1342416.0}, {"date": "2021-06-15", "close": 0.12825, "volume": 723194.0}, {"date": "2021-06-16", "close": 0.10925, "volume": 3492186.0}, {"date": "2021-06-17", "close": 0.11875, "volume": 1491525.0}, {"date": "2021-06-18", "close": 0.1235, "volume": 510903.0}, {"date": "2021-06-21", "close": 0.114, "volume": 954705.0}, {"date": "2021-06-22", "close": 0.1235, "volume": 463194.0}, {"date": "2021-06-23", "close": 0.114, "volume": 587968.0}, {"date": "2021-06-24", "close": 0.114, "volume": 1615979.0}, {"date": "2021-06-25", "close": 0.114, "volume": 210985.0}, {"date": "2021-06-28", "close": 0.1045, "volume": 1388953.0}, {"date": "2021-06-29", "close": 0.114, "volume": 321912.0}, {"date": "2021-06-30", "close": 0.10925, "volume": 1586437.0}, {"date": "2021-07-01", "close": 0.10925, "volume": 190891.0}, {"date": "2021-07-02", "close": 0.114, "volume": 259493.0}, {"date": "2021-07-05", "close": 0.114, "volume": 176622.0}, {"date": "2021-07-06", "close": 0.10925, "volume": 773806.0}, {"date": "2021-07-07", "close": 0.1045, "volume": 1544123.0}, {"date": "2021-07-08", "close": 0.10925, "volume": 1218065.0}, {"date": "2021-07-09", "close": 0.114, "volume": 1141800.0}, {"date": "2021-07-12", "close": 0.10925, "volume": 852955.0}, {"date": "2021-07-13", "close": 0.1045, "volume": 1016857.0}, {"date": "2021-07-14", "close": 0.10925, "volume": 465452.0}, {"date": "2021-07-15", "close": 0.1045, "volume": 145082.0}, {"date": "2021-07-16", "close": 0.095, "volume": 1998854.0}, {"date": "2021-07-19", "close": 0.0912, "volume": 2203335.0}, {"date": "2021-07-20", "close": 0.0931, "volume": 1372178.0}, {"date": "2021-07-21", "close": 0.09975, "volume": 1188054.0}, {"date": "2021-07-22", "close": 0.0931, "volume": 690006.0}, {"date": "2021-07-23", "close": 0.0931, "volume": 387609.0}, {"date": "2021-07-26", "close": 0.0912, "volume": 625124.0}, {"date": "2021-07-27", "close": 0.09215, "volume": 716372.0}, {"date": "2021-07-28", "close": 0.0931, "volume": 132500.0}, {"date": "2021-07-29", "close": 0.0893, "volume": 864022.0}, {"date": "2021-07-30", "close": 0.09025, "volume": 1242133.0}, {"date": "2021-08-02", "close": 0.09975, "volume": 1133899.0}, {"date": "2021-08-03", "close": 0.09975, "volume": 390566.0}, {"date": "2021-08-04", "close": 0.0912, "volume": 1184208.0}, {"date": "2021-08-05", "close": 0.0931, "volume": 436907.0}, {"date": "2021-08-06", "close": 0.095, "volume": 755761.0}, {"date": "2021-08-09", "close": 0.09405, "volume": 1046824.0}, {"date": "2021-08-10", "close": 0.0931, "volume": 912292.0}, {"date": "2021-08-11", "close": 0.09975, "volume": 1594768.0}, {"date": "2021-08-12", "close": 0.095, "volume": 773787.0}, {"date": "2021-08-13", "close": 0.0931, "volume": 741080.0}, {"date": "2021-08-16", "close": 0.0931, "volume": 1021080.0}, {"date": "2021-08-17", "close": 0.095, "volume": 415268.0}, {"date": "2021-08-18", "close": 0.09975, "volume": 1461763.0}, {"date": "2021-08-19", "close": 0.095, "volume": 867109.0}, {"date": "2021-08-20", "close": 0.095, "volume": 294273.0}, {"date": "2021-08-23", "close": 0.1045, "volume": 1693097.0}, {"date": "2021-08-24", "close": 0.10925, "volume": 348438.0}, {"date": "2021-08-25", "close": 0.11875, "volume": 752168.0}, {"date": "2021-08-26", "close": 0.1235, "volume": 808357.0}, {"date": "2021-08-27", "close": 0.11875, "volume": 415838.0}, {"date": "2021-08-30", "close": 0.114, "volume": 740623.0}, {"date": "2021-08-31", "close": 0.114, "volume": 698376.0}, {"date": "2021-09-01", "close": 0.10925, "volume": 213151.0}, {"date": "2021-09-02", "close": 0.10925, "volume": 33684.0}, {"date": "2021-09-03", "close": 0.09975, "volume": 2086483.0}, {"date": "2021-09-06", "close": 0.09975, "volume": 1215785.0}, {"date": "2021-09-07", "close": 0.095, "volume": 623665.0}, {"date": "2021-09-08", "close": 0.09975, "volume": 908222.0}, {"date": "2021-09-09", "close": 0.1045, "volume": 989591.0}, {"date": "2021-09-10", "close": 0.114, "volume": 1265709.0}, {"date": "2021-09-13", "close": 0.11875, "volume": 1130315.0}, {"date": "2021-09-14", "close": 0.12825, "volume": 1160324.0}, {"date": "2021-09-15", "close": 0.12825, "volume": 1701967.0}, {"date": "2021-09-16", "close": 0.130625, "volume": 1256505.0}, {"date": "2021-09-17", "close": 0.133, "volume": 2049354.0}, {"date": "2021-09-20", "close": 0.12825, "volume": 2982915.0}, {"date": "2021-09-21", "close": 0.133, "volume": 699656.0}, {"date": "2021-09-22", "close": 0.133, "volume": 541598.0}, {"date": "2021-09-23", "close": 0.12825, "volume": 496040.0}, {"date": "2021-09-24", "close": 0.133, "volume": 295183.0}, {"date": "2021-09-27", "close": 0.12825, "volume": 535279.0}, {"date": "2021-09-28", "close": 0.130625, "volume": 380839.0}, {"date": "2021-09-29", "close": 0.12825, "volume": 362965.0}, {"date": "2021-09-30", "close": 0.133, "volume": 736941.0}, {"date": "2021-10-01", "close": 0.130625, "volume": 156465.0}, {"date": "2021-10-04", "close": 0.12825, "volume": 482679.0}, {"date": "2021-10-05", "close": 0.11875, "volume": 4660367.0}, {"date": "2021-10-06", "close": 0.11875, "volume": 774487.0}, {"date": "2021-10-07", "close": 0.1045, "volume": 965389.0}, {"date": "2021-10-08", "close": 0.114, "volume": 902695.0}, {"date": "2021-10-11", "close": 0.1235, "volume": 1081858.0}, {"date": "2021-10-12", "close": 0.12825, "volume": 1559844.0}, {"date": "2021-10-13", "close": 0.12825, "volume": 288631.0}, {"date": "2021-10-14", "close": 0.12825, "volume": 924411.0}, {"date": "2021-10-15", "close": 0.13775, "volume": 351092.0}, {"date": "2021-10-18", "close": 0.133, "volume": 510496.0}, {"date": "2021-10-19", "close": 0.133, "volume": 143660.0}, {"date": "2021-10-20", "close": 0.1235, "volume": 2498177.0}, {"date": "2021-10-21", "close": 0.1235, "volume": 1275862.0}, {"date": "2021-10-22", "close": 0.1235, "volume": 177545.0}, {"date": "2021-10-25", "close": 0.1235, "volume": 1585065.0}, {"date": "2021-10-26", "close": 0.12825, "volume": 381153.0}, {"date": "2021-10-27", "close": 0.1235, "volume": 905429.0}, {"date": "2021-10-28", "close": 0.1235, "volume": 852617.0}, {"date": "2021-10-29", "close": 0.1235, "volume": 715153.0}, {"date": "2021-11-01", "close": 0.1235, "volume": 325396.0}, {"date": "2021-11-02", "close": 0.12825, "volume": 704846.0}, {"date": "2021-11-03", "close": 0.1235, "volume": 907445.0}, {"date": "2021-11-04", "close": 0.1235, "volume": 63715.0}, {"date": "2021-11-05", "close": 0.133, "volume": 369061.0}, {"date": "2021-11-08", "close": 0.114, "volume": 399493.0}, {"date": "2021-11-09", "close": 0.11875, "volume": 772532.0}, {"date": "2021-11-10", "close": 0.11875, "volume": 665608.0}, {"date": "2021-11-11", "close": 0.1235, "volume": 394811.0}, {"date": "2021-11-12", "close": 0.1235, "volume": 186464.0}, {"date": "2021-11-15", "close": 0.11875, "volume": 721704.0}, {"date": "2021-11-16", "close": 0.1235, "volume": 165996.0}, {"date": "2021-11-17", "close": 0.1235, "volume": 326149.0}, {"date": "2021-11-18", "close": 0.1235, "volume": 179409.0}, {"date": "2021-11-19", "close": 0.11875, "volume": 675241.0}, {"date": "2021-11-22", "close": 0.10925, "volume": 771640.0}, {"date": "2021-11-23", "close": 0.111625, "volume": 285221.0}, {"date": "2021-11-24", "close": 0.10925, "volume": 483467.0}, {"date": "2021-11-25", "close": 0.09405, "volume": 2141564.0}, {"date": "2021-11-26", "close": 0.09975, "volume": 665286.0}, {"date": "2021-11-29", "close": 0.09975, "volume": 308092.0}, {"date": "2021-11-30", "close": 0.09975, "volume": 135809.0}, {"date": "2021-12-01", "close": 0.095, "volume": 698365.0}, {"date": "2021-12-02", "close": 0.0836, "volume": 5094566.0}, {"date": "2021-12-03", "close": 0.0836, "volume": 2516696.0}, {"date": "2021-12-06", "close": 0.09025, "volume": 2535216.0}, {"date": "2021-12-07", "close": 0.08835, "volume": 642624.0}, {"date": "2021-12-08", "close": 0.09215, "volume": 944424.0}, {"date": "2021-12-09", "close": 0.09215, "volume": 1338047.0}, {"date": "2021-12-10", "close": 0.09975, "volume": 1012962.0}, {"date": "2021-12-13", "close": 0.09975, "volume": 474085.0}, {"date": "2021-12-14", "close": 0.09215, "volume": 988303.0}, {"date": "2021-12-15", "close": 0.09405, "volume": 117219.0}, {"date": "2021-12-16", "close": 0.095, "volume": 319531.0}, {"date": "2021-12-17", "close": 0.09975, "volume": 1347566.0}, {"date": "2021-12-20", "close": 0.097375, "volume": 621314.0}, {"date": "2021-12-21", "close": 0.095, "volume": 387335.0}, {"date": "2021-12-22", "close": 0.095, "volume": 237178.0}, {"date": "2021-12-23", "close": 0.095, "volume": 101058.0}, {"date": "2021-12-24", "close": 0.09975, "volume": 1056374.0}, {"date": "2021-12-29", "close": 0.09975, "volume": 174482.0}, {"date": "2021-12-30", "close": 0.1045, "volume": 487073.0}, {"date": "2021-12-31", "close": 0.114, "volume": 760306.0}, {"date": "2022-01-04", "close": 0.10925, "volume": 69064.0}, {"date": "2022-01-05", "close": 0.10925, "volume": 68978.0}, {"date": "2022-01-06", "close": 0.10925, "volume": 883383.0}, {"date": "2022-01-07", "close": 0.1045, "volume": 440285.0}, {"date": "2022-01-10", "close": 0.10925, "volume": 410424.0}, {"date": "2022-01-11", "close": 0.1045, "volume": 381165.0}, {"date": "2022-01-12", "close": 0.10925, "volume": 409587.0}, {"date": "2022-01-13", "close": 0.09975, "volume": 204177.0}, {"date": "2022-01-14", "close": 0.1045, "volume": 102265.0}, {"date": "2022-01-17", "close": 0.1045, "volume": 461895.0}, {"date": "2022-01-18", "close": 0.095, "volume": 2050423.0}, {"date": "2022-01-19", "close": 0.095, "volume": 1904900.0}, {"date": "2022-01-20", "close": 0.095, "volume": 823233.0}, {"date": "2022-01-21", "close": 0.09215, "volume": 1354785.0}, {"date": "2022-01-24", "close": 0.0912, "volume": 1856757.0}, {"date": "2022-01-25", "close": 0.08455, "volume": 1804871.0}, {"date": "2022-01-27", "close": 0.0855, "volume": 935236.0}, {"date": "2022-01-28", "close": 0.08455, "volume": 1235089.0}, {"date": "2022-01-31", "close": 0.08645, "volume": 809513.0}, {"date": "2022-02-01", "close": 0.08265, "volume": 285865.0}, {"date": "2022-02-02", "close": 0.08455, "volume": 263227.0}, {"date": "2022-02-03", "close": 0.08645, "volume": 440075.0}, {"date": "2022-02-04", "close": 0.09975, "volume": 952758.0}, {"date": "2022-02-07", "close": 0.1045, "volume": 396093.0}, {"date": "2022-02-08", "close": 0.114, "volume": 1434425.0}, {"date": "2022-02-09", "close": 0.1045, "volume": 995011.0}, {"date": "2022-02-10", "close": 0.09975, "volume": 863780.0}, {"date": "2022-02-11", "close": 0.09975, "volume": 498419.0}, {"date": "2022-02-14", "close": 0.1045, "volume": 679484.0}, {"date": "2022-02-15", "close": 0.09975, "volume": 812548.0}, {"date": "2022-02-16", "close": 0.1045, "volume": 548709.0}, {"date": "2022-02-17", "close": 0.09975, "volume": 593691.0}, {"date": "2022-02-18", "close": 0.09975, "volume": 391403.0}, {"date": "2022-02-21", "close": 0.0931, "volume": 811589.0}, {"date": "2022-02-22", "close": 0.0893, "volume": 479601.0}, {"date": "2022-02-23", "close": 0.0912, "volume": 201157.0}, {"date": "2022-02-24", "close": 0.0893, "volume": 777885.0}, {"date": "2022-02-25", "close": 0.09405, "volume": 193303.0}, {"date": "2022-02-28", "close": 0.0912, "volume": 500315.0}, {"date": "2022-03-01", "close": 0.095, "volume": 487780.0}, {"date": "2022-03-02", "close": 0.09025, "volume": 364182.0}, {"date": "2022-03-03", "close": 0.09025, "volume": 683978.0}, {"date": "2022-03-04", "close": 0.08835, "volume": 413520.0}, {"date": "2022-03-07", "close": 0.08645, "volume": 976397.0}, {"date": "2022-03-08", "close": 0.08645, "volume": 263185.0}, {"date": "2022-03-09", "close": 0.08835, "volume": 163892.0}, {"date": "2022-03-10", "close": 0.0931, "volume": 682456.0}, {"date": "2022-03-11", "close": 0.095, "volume": 75661.0}, {"date": "2022-03-14", "close": 0.09215, "volume": 261405.0}, {"date": "2022-03-15", "close": 0.0912, "volume": 455017.0}, {"date": "2022-03-16", "close": 0.08835, "volume": 1280708.0}, {"date": "2022-03-17", "close": 0.09025, "volume": 102255.0}, {"date": "2022-03-18", "close": 0.09405, "volume": 409231.0}, {"date": "2022-03-21", "close": 0.09975, "volume": 256760.0}, {"date": "2022-03-22", "close": 0.114, "volume": 2192579.0}, {"date": "2022-03-23", "close": 0.12825, "volume": 2914387.0}, {"date": "2022-03-24", "close": 0.133, "volume": 1034508.0}, {"date": "2022-03-25", "close": 0.1425, "volume": 2842421.0}, {"date": "2022-03-28", "close": 0.1425, "volume": 1504709.0}, {"date": "2022-03-29", "close": 0.133, "volume": 1229440.0}, {"date": "2022-03-30", "close": 0.12825, "volume": 731153.0}, {"date": "2022-03-31", "close": 0.13775, "volume": 1431031.0}, {"date": "2022-04-01", "close": 0.13775, "volume": 573012.0}, {"date": "2022-04-04", "close": 0.14725, "volume": 847487.0}, {"date": "2022-04-07", "close": 0.12825, "volume": 3776805.0}, {"date": "2022-04-08", "close": 0.11875, "volume": 677079.0}, {"date": "2022-04-11", "close": 0.1235, "volume": 1099966.0}, {"date": "2022-04-12", "close": 0.11875, "volume": 368606.0}, {"date": "2022-04-13", "close": 0.11875, "volume": 313573.0}, {"date": "2022-04-14", "close": 0.114, "volume": 1102502.0}, {"date": "2022-04-19", "close": 0.106875, "volume": 1096331.0}, {"date": "2022-04-20", "close": 0.09975, "volume": 1053624.0}, {"date": "2022-04-21", "close": 0.09975, "volume": 965122.0}, {"date": "2022-04-22", "close": 0.09025, "volume": 1647841.0}, {"date": "2022-04-26", "close": 0.0931, "volume": 789695.0}, {"date": "2022-04-27", "close": 0.0931, "volume": 477335.0}, {"date": "2022-04-28", "close": 0.095, "volume": 438403.0}, {"date": "2022-04-29", "close": 0.095, "volume": 92139.0}, {"date": "2022-05-02", "close": 0.0893, "volume": 589185.0}, {"date": "2022-05-03", "close": 0.0893, "volume": 508315.0}, {"date": "2022-05-04", "close": 0.0855, "volume": 566745.0}, {"date": "2022-05-05", "close": 0.09975, "volume": 348658.0}, {"date": "2022-05-06", "close": 0.095, "volume": 331294.0}, {"date": "2022-05-09", "close": 0.0855, "volume": 287843.0}, {"date": "2022-05-10", "close": 0.0836, "volume": 841722.0}, {"date": "2022-05-11", "close": 0.08645, "volume": 777931.0}, {"date": "2022-05-12", "close": 0.0817, "volume": 1161427.0}, {"date": "2022-05-13", "close": 0.0855, "volume": 116959.0}, {"date": "2022-05-16", "close": 0.0817, "volume": 384358.0}, {"date": "2022-05-17", "close": 0.08075, "volume": 193371.0}, {"date": "2022-05-18", "close": 0.08075, "volume": 80694.0}, {"date": "2022-05-19", "close": 0.0798, "volume": 110526.0}, {"date": "2022-05-20", "close": 0.08075, "volume": 662621.0}, {"date": "2022-05-23", "close": 0.076, "volume": 272039.0}, {"date": "2022-05-24", "close": 0.07885, "volume": 41313.0}, {"date": "2022-05-25", "close": 0.076, "volume": 94202.0}, {"date": "2022-05-26", "close": 0.07695, "volume": 361576.0}, {"date": "2022-05-27", "close": 0.07125, "volume": 123308.0}, {"date": "2022-05-30", "close": 0.0741, "volume": 723371.0}, {"date": "2022-05-31", "close": 0.0741, "volume": 103718.0}, {"date": "2022-06-01", "close": 0.07315, "volume": 602765.0}, {"date": "2022-06-02", "close": 0.07315, "volume": 568198.0}, {"date": "2022-06-03", "close": 0.07315, "volume": 47368.0}, {"date": "2022-06-06", "close": 0.1235, "volume": 7039324.0}, {"date": "2022-06-07", "close": 0.095, "volume": 2651151.0}, {"date": "2022-06-08", "close": 0.09975, "volume": 2330779.0}, {"date": "2022-06-09", "close": 0.09975, "volume": 725194.0}, {"date": "2022-06-10", "close": 0.095, "volume": 649449.0}, {"date": "2022-06-14", "close": 0.0874, "volume": 717746.0}, {"date": "2022-06-15", "close": 0.0855, "volume": 39804.0}, {"date": "2022-06-16", "close": 0.08075, "volume": 636969.0}, {"date": "2022-06-17", "close": 0.08075, "volume": 814585.0}, {"date": "2022-06-20", "close": 0.0817, "volume": 240694.0}, {"date": "2022-06-21", "close": 0.0817, "volume": 289385.0}, {"date": "2022-06-22", "close": 0.0779, "volume": 312923.0}, {"date": "2022-06-23", "close": 0.0741, "volume": 1081851.0}, {"date": "2022-06-24", "close": 0.07695, "volume": 651760.0}, {"date": "2022-06-27", "close": 0.0798, "volume": 424862.0}, {"date": "2022-06-28", "close": 0.0798, "volume": 151992.0}, {"date": "2022-06-29", "close": 0.076, "volume": 171160.0}, {"date": "2022-06-30", "close": 0.07695, "volume": 592811.0}, {"date": "2022-07-01", "close": 0.09975, "volume": 1307956.0}, {"date": "2022-07-04", "close": 0.0874, "volume": 830839.0}, {"date": "2022-07-05", "close": 0.0855, "volume": 285163.0}, {"date": "2022-07-06", "close": 0.08455, "volume": 250567.0}, {"date": "2022-07-07", "close": 0.0855, "volume": 648355.0}, {"date": "2022-07-08", "close": 0.0855, "volume": 11579.0}, {"date": "2022-07-11", "close": 0.0836, "volume": 365680.0}, {"date": "2022-07-12", "close": 0.0836, "volume": 735525.0}, {"date": "2022-07-13", "close": 0.0817, "volume": 199733.0}, {"date": "2022-07-14", "close": 0.07125, "volume": 1294920.0}, {"date": "2022-07-15", "close": 0.06935, "volume": 1568891.0}, {"date": "2022-07-18", "close": 0.06745, "volume": 912008.0}, {"date": "2022-07-19", "close": 0.0665, "volume": 54571.0}, {"date": "2022-07-20", "close": 0.06745, "volume": 962269.0}, {"date": "2022-07-21", "close": 0.06745, "volume": 12738.0}, {"date": "2022-07-22", "close": 0.0608, "volume": 1139336.0}, {"date": "2022-07-25", "close": 0.0627, "volume": 134117.0}, {"date": "2022-07-26", "close": 0.0627, "volume": 325267.0}, {"date": "2022-07-27", "close": 0.0608, "volume": 147209.0}, {"date": "2022-07-28", "close": 0.05225, "volume": 1622435.0}, {"date": "2022-07-29", "close": 0.05035, "volume": 1129745.0}, {"date": "2022-08-01", "close": 0.0475, "volume": 1395059.0}, {"date": "2022-08-02", "close": 0.0494, "volume": 1337789.0}, {"date": "2022-08-03", "close": 0.05225, "volume": 1651274.0}, {"date": "2022-08-04", "close": 0.0532, "volume": 992765.0}, {"date": "2022-08-05", "close": 0.0551, "volume": 619521.0}, {"date": "2022-08-08", "close": 0.0532, "volume": 157418.0}, {"date": "2022-08-09", "close": 0.05225, "volume": 602327.0}, {"date": "2022-08-10", "close": 0.04845, "volume": 543454.0}, {"date": "2022-08-11", "close": 0.04465, "volume": 1932493.0}, {"date": "2022-08-12", "close": 0.0513, "volume": 1468606.0}, {"date": "2022-08-15", "close": 0.05035, "volume": 721674.0}, {"date": "2022-08-16", "close": 0.0494, "volume": 397000.0}, {"date": "2022-08-17", "close": 0.0494, "volume": 582624.0}, {"date": "2022-08-18", "close": 0.0475, "volume": 416877.0}, {"date": "2022-08-19", "close": 0.04845, "volume": 557132.0}, {"date": "2022-08-22", "close": 0.0475, "volume": 337147.0}, {"date": "2022-08-23", "close": 0.0456, "volume": 1432988.0}, {"date": "2022-08-24", "close": 0.0418, "volume": 1066294.0}, {"date": "2022-08-25", "close": 0.04655, "volume": 216205.0}, {"date": "2022-08-26", "close": 0.0475, "volume": 627769.0}, {"date": "2022-08-29", "close": 0.04465, "volume": 52954.0}, {"date": "2022-08-30", "close": 0.0475, "volume": 85340.0}, {"date": "2022-08-31", "close": 0.05225, "volume": 608840.0}, {"date": "2022-09-02", "close": 0.04465, "volume": 205458.0}, {"date": "2022-09-05", "close": 0.0437, "volume": 363044.0}, {"date": "2022-09-06", "close": 0.0456, "volume": 843175.0}, {"date": "2022-09-07", "close": 0.0418, "volume": 747176.0}, {"date": "2022-09-08", "close": 0.04275, "volume": 143798.0}, {"date": "2022-09-09", "close": 0.0418, "volume": 341819.0}, {"date": "2022-09-12", "close": 0.04275, "volume": 545481.0}, {"date": "2022-09-13", "close": 0.04085, "volume": 1205806.0}, {"date": "2022-09-14", "close": 0.04085, "volume": 73684.0}, {"date": "2022-09-15", "close": 0.0399, "volume": 559126.0}, {"date": "2022-09-16", "close": 0.038, "volume": 392664.0}, {"date": "2022-09-19", "close": 0.03705, "volume": 1508316.0}, {"date": "2022-09-20", "close": 0.0323, "volume": 2483394.0}, {"date": "2022-09-21", "close": 0.03325, "volume": 1270996.0}, {"date": "2022-09-23", "close": 0.0342, "volume": 1083477.0}, {"date": "2022-09-26", "close": 0.0361, "volume": 441421.0}, {"date": "2022-09-27", "close": 0.03705, "volume": 734303.0}, {"date": "2022-09-28", "close": 0.038, "volume": 683489.0}, {"date": "2022-09-29", "close": 0.03895, "volume": 52156.0}, {"date": "2022-09-30", "close": 0.03895, "volume": 68938.0}, {"date": "2022-10-03", "close": 0.03895, "volume": 280301.0}, {"date": "2022-10-04", "close": 0.03895, "volume": 245439.0}, {"date": "2022-10-05", "close": 0.038, "volume": 150544.0}, {"date": "2022-10-06", "close": 0.0342, "volume": 177101.0}, {"date": "2022-10-07", "close": 0.0342, "volume": 103387.0}, {"date": "2022-10-10", "close": 0.03705, "volume": 67187.0}, {"date": "2022-10-11", "close": 0.0342, "volume": 133157.0}, {"date": "2022-10-12", "close": 0.038, "volume": 185718.0}, {"date": "2022-10-13", "close": 0.038, "volume": 84169.0}, {"date": "2022-10-14", "close": 0.03895, "volume": 84468.0}, {"date": "2022-10-17", "close": 0.03515, "volume": 153902.0}, {"date": "2022-10-18", "close": 0.0342, "volume": 358840.0}, {"date": "2022-10-19", "close": 0.03515, "volume": 432980.0}, {"date": "2022-10-20", "close": 0.03325, "volume": 106632.0}, {"date": "2022-10-21", "close": 0.031825, "volume": 122641.0}, {"date": "2022-10-24", "close": 0.0304, "volume": 299976.0}, {"date": "2022-10-25", "close": 0.0285, "volume": 733372.0}, {"date": "2022-10-26", "close": 0.0266, "volume": 151248.0}, {"date": "2022-10-27", "close": 0.02945, "volume": 370352.0}, {"date": "2022-10-28", "close": 0.03135, "volume": 320184.0}, {"date": "2022-10-31", "close": 0.03135, "volume": 143421.0}, {"date": "2022-11-01", "close": 0.03135, "volume": 346638.0}, {"date": "2022-11-02", "close": 0.02755, "volume": 283677.0}, {"date": "2022-11-03", "close": 0.03325, "volume": 117788.0}, {"date": "2022-11-04", "close": 0.0285, "volume": 145133.0}, {"date": "2022-11-07", "close": 0.02755, "volume": 678099.0}, {"date": "2022-11-08", "close": 0.0285, "volume": 40648.0}, {"date": "2022-11-09", "close": 0.0285, "volume": 460740.0}, {"date": "2022-11-10", "close": 0.0285, "volume": 521587.0}, {"date": "2022-11-11", "close": 0.03135, "volume": 276000.0}, {"date": "2022-11-14", "close": 0.0285, "volume": 1024292.0}, {"date": "2022-11-15", "close": 0.02565, "volume": 1853058.0}, {"date": "2022-11-16", "close": 0.02755, "volume": 204621.0}, {"date": "2022-11-17", "close": 0.02945, "volume": 367508.0}, {"date": "2022-11-18", "close": 0.0304, "volume": 250913.0}, {"date": "2022-11-21", "close": 0.0304, "volume": 176719.0}, {"date": "2022-11-23", "close": 0.030875, "volume": 120000.0}, {"date": "2022-11-24", "close": 0.0342, "volume": 560723.0}, {"date": "2022-11-25", "close": 0.0323, "volume": 458686.0}, {"date": "2022-11-28", "close": 0.0304, "volume": 126293.0}, {"date": "2022-11-30", "close": 0.0323, "volume": 231579.0}, {"date": "2022-12-01", "close": 0.0304, "volume": 65263.0}, {"date": "2022-12-02", "close": 0.02755, "volume": 588024.0}, {"date": "2022-12-06", "close": 0.02565, "volume": 532173.0}, {"date": "2022-12-07", "close": 0.02565, "volume": 57151.0}, {"date": "2022-12-08", "close": 0.02565, "volume": 755918.0}, {"date": "2022-12-09", "close": 0.02565, "volume": 198272.0}, {"date": "2022-12-12", "close": 0.02565, "volume": 315789.0}, {"date": "2022-12-13", "close": 0.0228, "volume": 456843.0}, {"date": "2022-12-14", "close": 0.023275, "volume": 204422.0}, {"date": "2022-12-15", "close": 0.023275, "volume": 189474.0}, {"date": "2022-12-16", "close": 0.02375, "volume": 2113029.0}, {"date": "2022-12-19", "close": 0.0228, "volume": 475452.0}, {"date": "2022-12-20", "close": 0.02375, "volume": 89737.0}, {"date": "2022-12-21", "close": 0.02375, "volume": 21053.0}, {"date": "2022-12-22", "close": 0.01995, "volume": 124179.0}, {"date": "2022-12-23", "close": 0.02185, "volume": 215789.0}, {"date": "2022-12-28", "close": 0.0209, "volume": 21053.0}, {"date": "2022-12-29", "close": 0.02185, "volume": 7368.0}, {"date": "2022-12-30", "close": 0.02185, "volume": 289474.0}, {"date": "2023-01-03", "close": 0.0228, "volume": 25789.0}, {"date": "2023-01-04", "close": 0.0228, "volume": 70526.0}, {"date": "2023-01-05", "close": 0.0247, "volume": 77388.0}, {"date": "2023-01-10", "close": 0.02565, "volume": 358362.0}, {"date": "2023-01-11", "close": 0.02755, "volume": 63158.0}, {"date": "2023-01-12", "close": 0.02755, "volume": 193684.0}, {"date": "2023-01-13", "close": 0.0266, "volume": 244496.0}, {"date": "2023-01-16", "close": 0.02565, "volume": 42105.0}, {"date": "2023-01-18", "close": 0.0247, "volume": 147255.0}, {"date": "2023-01-19", "close": 0.02375, "volume": 1171198.0}, {"date": "2023-01-20", "close": 0.02185, "volume": 551993.0}, {"date": "2023-01-23", "close": 0.02375, "volume": 125000.0}, {"date": "2023-01-24", "close": 0.0228, "volume": 227275.0}, {"date": "2023-01-25", "close": 0.02185, "volume": 426049.0}, {"date": "2023-01-27", "close": 0.02375, "volume": 324628.0}, {"date": "2023-01-30", "close": 0.01995, "volume": 1355186.0}, {"date": "2023-01-31", "close": 0.01995, "volume": 319334.0}, {"date": "2023-02-01", "close": 0.0209, "volume": 799891.0}, {"date": "2023-02-06", "close": 0.0209, "volume": 1611325.0}, {"date": "2023-02-07", "close": 0.01995, "volume": 578947.0}, {"date": "2023-02-08", "close": 0.0209, "volume": 767595.0}, {"date": "2023-02-09", "close": 0.01995, "volume": 339326.0}, {"date": "2023-02-10", "close": 0.01995, "volume": 342757.0}, {"date": "2023-02-13", "close": 0.019, "volume": 791353.0}, {"date": "2023-02-14", "close": 0.0209, "volume": 53269.0}, {"date": "2023-02-15", "close": 0.0209, "volume": 415.0}, {"date": "2023-02-16", "close": 0.01995, "volume": 1273228.0}, {"date": "2023-02-17", "close": 0.02185, "volume": 224373.0}, {"date": "2023-02-20", "close": 0.0209, "volume": 31579.0}, {"date": "2023-02-22", "close": 0.01995, "volume": 370212.0}, {"date": "2023-02-23", "close": 0.02565, "volume": 10369702.0}, {"date": "2023-02-24", "close": 0.02565, "volume": 577771.0}, {"date": "2023-02-27", "close": 0.0247, "volume": 513627.0}, {"date": "2023-02-28", "close": 0.0266, "volume": 329025.0}, {"date": "2023-03-01", "close": 0.0266, "volume": 1109737.0}, {"date": "2023-03-02", "close": 0.02565, "volume": 57534.0}, {"date": "2023-03-03", "close": 0.0266, "volume": 157895.0}, {"date": "2023-03-06", "close": 0.0209, "volume": 5299879.0}, {"date": "2023-03-07", "close": 0.0209, "volume": 364120.0}, {"date": "2023-03-08", "close": 0.0209, "volume": 93684.0}, {"date": "2023-03-09", "close": 0.0209, "volume": 191978.0}, {"date": "2023-03-10", "close": 0.0209, "volume": 553058.0}, {"date": "2023-03-13", "close": 0.02185, "volume": 18000.0}, {"date": "2023-03-14", "close": 0.0209, "volume": 95895.0}, {"date": "2023-03-15", "close": 0.01995, "volume": 732681.0}, {"date": "2023-03-16", "close": 0.019, "volume": 829071.0}, {"date": "2023-03-17", "close": 0.019, "volume": 247368.0}, {"date": "2023-03-20", "close": 0.019, "volume": 302859.0}, {"date": "2023-03-21", "close": 0.01995, "volume": 50526.0}, {"date": "2023-03-22", "close": 0.019, "volume": 186513.0}, {"date": "2023-03-23", "close": 0.019, "volume": 384385.0}, {"date": "2023-03-24", "close": 0.019, "volume": 307905.0}, {"date": "2023-03-27", "close": 0.01805, "volume": 1112662.0}, {"date": "2023-03-28", "close": 0.01805, "volume": 31579.0}, {"date": "2023-03-29", "close": 0.01805, "volume": 1034191.0}, {"date": "2023-03-30", "close": 0.01805, "volume": 55401.0}, {"date": "2023-03-31", "close": 0.0171, "volume": 86980.0}, {"date": "2023-04-03", "close": 0.01805, "volume": 698212.0}, {"date": "2023-04-04", "close": 0.0171, "volume": 315789.0}, {"date": "2023-04-06", "close": 0.0171, "volume": 307066.0}, {"date": "2023-04-11", "close": 0.0171, "volume": 1332016.0}, {"date": "2023-04-13", "close": 0.0171, "volume": 9632.0}, {"date": "2023-04-17", "close": 0.0171, "volume": 269260.0}, {"date": "2023-04-18", "close": 0.0171, "volume": 98367.0}, {"date": "2023-04-19", "close": 0.0171, "volume": 147368.0}, {"date": "2023-04-20", "close": 0.0171, "volume": 52632.0}, {"date": "2023-04-21", "close": 0.0152, "volume": 2356958.0}, {"date": "2023-04-24", "close": 0.01425, "volume": 31579.0}, {"date": "2023-04-26", "close": 0.0171, "volume": 476757.0}, {"date": "2023-04-27", "close": 0.01615, "volume": 69893.0}, {"date": "2023-04-28", "close": 0.01615, "volume": 210526.0}, {"date": "2023-05-01", "close": 0.0171, "volume": 211567.0}, {"date": "2023-05-02", "close": 0.0209, "volume": 690773.0}, {"date": "2023-05-03", "close": 0.01995, "volume": 1105263.0}, {"date": "2023-05-04", "close": 0.019, "volume": 64773.0}, {"date": "2023-05-05", "close": 0.0209, "volume": 369489.0}, {"date": "2023-05-08", "close": 0.0209, "volume": 636325.0}, {"date": "2023-05-09", "close": 0.01995, "volume": 119608.0}, {"date": "2023-05-10", "close": 0.01995, "volume": 271052.0}, {"date": "2023-05-11", "close": 0.0228, "volume": 430366.0}, {"date": "2023-05-12", "close": 0.02375, "volume": 1362174.0}, {"date": "2023-05-15", "close": 0.0304, "volume": 1008280.0}, {"date": "2023-05-16", "close": 0.02945, "volume": 134116.0}, {"date": "2023-05-17", "close": 0.02755, "volume": 349901.0}, {"date": "2023-05-18", "close": 0.02565, "volume": 436361.0}, {"date": "2023-05-19", "close": 0.02375, "volume": 263158.0}, {"date": "2023-05-22", "close": 0.02185, "volume": 41880.0}, {"date": "2023-05-23", "close": 0.0228, "volume": 137414.0}, {"date": "2023-05-24", "close": 0.02185, "volume": 233521.0}, {"date": "2023-05-25", "close": 0.02185, "volume": 20595.0}, {"date": "2023-05-29", "close": 0.0285, "volume": 1152524.0}, {"date": "2023-05-30", "close": 0.0285, "volume": 31579.0}, {"date": "2023-05-31", "close": 0.02375, "volume": 484235.0}, {"date": "2023-06-01", "close": 0.02375, "volume": 130216.0}, {"date": "2023-06-02", "close": 0.0228, "volume": 499417.0}, {"date": "2023-06-05", "close": 0.02375, "volume": 98712.0}, {"date": "2023-06-06", "close": 0.0228, "volume": 87639.0}, {"date": "2023-06-07", "close": 0.02185, "volume": 357895.0}, {"date": "2023-06-09", "close": 0.02375, "volume": 299546.0}, {"date": "2023-06-13", "close": 0.0228, "volume": 772739.0}, {"date": "2023-06-14", "close": 0.0209, "volume": 158588.0}, {"date": "2023-06-15", "close": 0.019, "volume": 763938.0}, {"date": "2023-06-16", "close": 0.0209, "volume": 1157895.0}, {"date": "2023-06-19", "close": 0.0209, "volume": 210526.0}, {"date": "2023-06-20", "close": 0.0209, "volume": 86746.0}, {"date": "2023-06-21", "close": 0.019, "volume": 283200.0}, {"date": "2023-06-22", "close": 0.019, "volume": 34275.0}, {"date": "2023-06-23", "close": 0.01805, "volume": 291818.0}, {"date": "2023-06-26", "close": 0.019, "volume": 268032.0}, {"date": "2023-06-27", "close": 0.019, "volume": 178501.0}, {"date": "2023-06-28", "close": 0.019, "volume": 183691.0}, {"date": "2023-06-29", "close": 0.01805, "volume": 626842.0}, {"date": "2023-06-30", "close": 0.01995, "volume": 284461.0}, {"date": "2023-07-03", "close": 0.01995, "volume": 6761.0}, {"date": "2023-07-04", "close": 0.01995, "volume": 193534.0}, {"date": "2023-07-05", "close": 0.01995, "volume": 85280.0}, {"date": "2023-07-06", "close": 0.0209, "volume": 63192.0}, {"date": "2023-07-07", "close": 0.0209, "volume": 5526.0}, {"date": "2023-07-10", "close": 0.02185, "volume": 76081.0}, {"date": "2023-07-12", "close": 0.0285, "volume": 1063809.0}, {"date": "2023-07-13", "close": 0.02755, "volume": 576852.0}, {"date": "2023-07-14", "close": 0.0285, "volume": 385264.0}, {"date": "2023-07-17", "close": 0.0285, "volume": 200000.0}, {"date": "2023-07-18", "close": 0.03135, "volume": 401993.0}, {"date": "2023-07-19", "close": 0.03135, "volume": 44979.0}, {"date": "2023-07-20", "close": 0.0323, "volume": 89217.0}, {"date": "2023-07-21", "close": 0.03705, "volume": 793102.0}, {"date": "2023-07-24", "close": 0.03325, "volume": 361169.0}, {"date": "2023-07-25", "close": 0.03135, "volume": 274397.0}, {"date": "2023-07-27", "close": 0.038, "volume": 360158.0}, {"date": "2023-07-28", "close": 0.03895, "volume": 393468.0}, {"date": "2023-07-31", "close": 0.03515, "volume": 375828.0}, {"date": "2023-08-01", "close": 0.0323, "volume": 165306.0}, {"date": "2023-08-02", "close": 0.02755, "volume": 455135.0}, {"date": "2023-08-03", "close": 0.02945, "volume": 235124.0}, {"date": "2023-08-07", "close": 0.0304, "volume": 36842.0}, {"date": "2023-08-08", "close": 0.0304, "volume": 72721.0}, {"date": "2023-08-10", "close": 0.0285, "volume": 382888.0}, {"date": "2023-08-11", "close": 0.019, "volume": 3238165.0}, {"date": "2023-08-14", "close": 0.0171, "volume": 409516.0}, {"date": "2023-08-15", "close": 0.01615, "volume": 1542975.0}, {"date": "2023-08-16", "close": 0.0171, "volume": 757732.0}, {"date": "2023-08-17", "close": 0.01805, "volume": 19531.0}, {"date": "2023-08-21", "close": 0.019, "volume": 53084.0}, {"date": "2023-08-24", "close": 0.019, "volume": 210526.0}, {"date": "2023-08-25", "close": 0.01615, "volume": 937848.0}, {"date": "2023-08-28", "close": 0.01615, "volume": 256211.0}, {"date": "2023-08-29", "close": 0.01615, "volume": 47833.0}, {"date": "2023-08-30", "close": 0.01805, "volume": 105263.0}, {"date": "2023-08-31", "close": 0.019, "volume": 107369.0}, {"date": "2023-09-04", "close": 0.01995, "volume": 333125.0}, {"date": "2023-09-05", "close": 0.01995, "volume": 37400.0}, {"date": "2023-09-06", "close": 0.019, "volume": 283557.0}, {"date": "2023-09-07", "close": 0.01805, "volume": 106316.0}, {"date": "2023-09-08", "close": 0.01995, "volume": 92323.0}, {"date": "2023-09-12", "close": 0.01995, "volume": 105263.0}, {"date": "2023-09-13", "close": 0.019, "volume": 75517.0}, {"date": "2023-09-15", "close": 0.01995, "volume": 52632.0}, {"date": "2023-09-18", "close": 0.01805, "volume": 280394.0}, {"date": "2023-09-19", "close": 0.0171, "volume": 907947.0}, {"date": "2023-09-20", "close": 0.01425, "volume": 1438206.0}, {"date": "2023-09-21", "close": 0.01425, "volume": 290455.0}, {"date": "2023-09-22", "close": 0.01235, "volume": 1205559.0}, {"date": "2023-09-26", "close": 0.01615, "volume": 348589.0}, {"date": "2023-09-27", "close": 0.0133, "volume": 322917.0}, {"date": "2023-09-28", "close": 0.01425, "volume": 329567.0}, {"date": "2023-09-29", "close": 0.01615, "volume": 167435.0}, {"date": "2023-10-03", "close": 0.01615, "volume": 105263.0}, {"date": "2023-10-04", "close": 0.0171, "volume": 717509.0}, {"date": "2023-10-06", "close": 0.01615, "volume": 73579.0}, {"date": "2023-10-09", "close": 0.01615, "volume": 33561.0}, {"date": "2023-10-10", "close": 0.0152, "volume": 124920.0}, {"date": "2023-10-11", "close": 0.0171, "volume": 180985.0}, {"date": "2023-10-13", "close": 0.01805, "volume": 29868.0}, {"date": "2023-10-16", "close": 0.01805, "volume": 26637.0}, {"date": "2023-10-17", "close": 0.01805, "volume": 25995.0}, {"date": "2023-10-18", "close": 0.01805, "volume": 360271.0}, {"date": "2023-10-19", "close": 0.0171, "volume": 291002.0}, {"date": "2023-10-20", "close": 0.0171, "volume": 701012.0}, {"date": "2023-10-23", "close": 0.01805, "volume": 6316.0}, {"date": "2023-10-24", "close": 0.01805, "volume": 1022911.0}, {"date": "2023-10-25", "close": 0.019, "volume": 337074.0}, {"date": "2023-10-27", "close": 0.019, "volume": 61854.0}, {"date": "2023-10-30", "close": 0.0171, "volume": 309748.0}, {"date": "2023-10-31", "close": 0.0171, "volume": 39053.0}, {"date": "2023-11-01", "close": 0.0171, "volume": 270000.0}, {"date": "2023-11-02", "close": 0.01615, "volume": 350216.0}, {"date": "2023-11-03", "close": 0.0171, "volume": 293976.0}, {"date": "2023-11-06", "close": 0.01995, "volume": 613292.0}, {"date": "2023-11-09", "close": 0.0152, "volume": 553309.0}, {"date": "2023-11-10", "close": 0.01615, "volume": 11145.0}, {"date": "2023-11-13", "close": 0.0152, "volume": 105263.0}, {"date": "2023-11-14", "close": 0.015675, "volume": 368421.0}, {"date": "2023-11-15", "close": 0.01615, "volume": 344798.0}, {"date": "2023-11-16", "close": 0.0133, "volume": 4115803.0}, {"date": "2023-11-17", "close": 0.01235, "volume": 4092115.0}, {"date": "2023-11-20", "close": 0.01235, "volume": 3151103.0}, {"date": "2023-11-21", "close": 0.01235, "volume": 324313.0}, {"date": "2023-11-22", "close": 0.01235, "volume": 80972.0}, {"date": "2023-11-23", "close": 0.01235, "volume": 1318840.0}, {"date": "2023-11-24", "close": 0.01235, "volume": 439405.0}, {"date": "2023-11-27", "close": 0.0114, "volume": 2739325.0}, {"date": "2023-11-28", "close": 0.0114, "volume": 3394156.0}, {"date": "2023-11-29", "close": 0.0114, "volume": 89368.0}, {"date": "2023-11-30", "close": 0.01045, "volume": 1501435.0}, {"date": "2023-12-04", "close": 0.01045, "volume": 751067.0}, {"date": "2023-12-05", "close": 0.01045, "volume": 800158.0}, {"date": "2023-12-06", "close": 0.00855, "volume": 2164785.0}, {"date": "2023-12-07", "close": 0.0095, "volume": 2103582.0}, {"date": "2023-12-08", "close": 0.01045, "volume": 173158.0}, {"date": "2023-12-11", "close": 0.0095, "volume": 1971833.0}, {"date": "2023-12-12", "close": 0.0095, "volume": 214886.0}, {"date": "2023-12-13", "close": 0.00855, "volume": 1839729.0}, {"date": "2023-12-15", "close": 0.0095, "volume": 592302.0}, {"date": "2023-12-18", "close": 0.0095, "volume": 918000.0}, {"date": "2023-12-20", "close": 0.00855, "volume": 513023.0}, {"date": "2023-12-21", "close": 0.0095, "volume": 690000.0}, {"date": "2023-12-27", "close": 0.0095, "volume": 1111692.0}, {"date": "2023-12-29", "close": 0.01045, "volume": 121043.0}, {"date": "2024-01-02", "close": 0.01045, "volume": 157895.0}, {"date": "2024-01-03", "close": 0.01045, "volume": 119763.0}, {"date": "2024-01-04", "close": 0.0114, "volume": 84923.0}, {"date": "2024-01-05", "close": 0.01045, "volume": 1046656.0}, {"date": "2024-01-08", "close": 0.0095, "volume": 662054.0}, {"date": "2024-01-10", "close": 0.0095, "volume": 2116457.0}, {"date": "2024-01-11", "close": 0.0095, "volume": 538946.0}, {"date": "2024-01-12", "close": 0.0095, "volume": 105263.0}, {"date": "2024-01-15", "close": 0.00855, "volume": 46511.0}, {"date": "2024-01-17", "close": 0.00855, "volume": 421579.0}, {"date": "2024-01-18", "close": 0.00855, "volume": 19328.0}, {"date": "2024-01-19", "close": 0.00855, "volume": 707681.0}, {"date": "2024-01-22", "close": 0.00855, "volume": 94295.0}, {"date": "2024-01-23", "close": 0.00855, "volume": 626333.0}, {"date": "2024-01-24", "close": 0.00855, "volume": 310211.0}, {"date": "2024-01-25", "close": 0.00855, "volume": 182421.0}, {"date": "2024-01-29", "close": 0.00855, "volume": 116154.0}, {"date": "2024-01-31", "close": 0.00855, "volume": 1704813.0}, {"date": "2024-02-01", "close": 0.00855, "volume": 23273.0}, {"date": "2024-02-02", "close": 0.0076, "volume": 1177897.0}, {"date": "2024-02-05", "close": 0.00665, "volume": 958295.0}, {"date": "2024-02-06", "close": 0.0076, "volume": 260663.0}, {"date": "2024-02-08", "close": 0.008, "volume": 1306366.0}, {"date": "2024-02-13", "close": 0.007, "volume": 103318.0}, {"date": "2024-02-14", "close": 0.006, "volume": 664794.0}, {"date": "2024-02-19", "close": 0.006, "volume": 555700.0}, {"date": "2024-02-20", "close": 0.006, "volume": 100000.0}, {"date": "2024-02-21", "close": 0.006, "volume": 193018.0}, {"date": "2024-02-27", "close": 0.006, "volume": 570822.0}, {"date": "2024-02-28", "close": 0.007, "volume": 108333.0}, {"date": "2024-02-29", "close": 0.007, "volume": 355555.0}, {"date": "2024-03-01", "close": 0.007, "volume": 200000.0}, {"date": "2024-03-04", "close": 0.007, "volume": 1000000.0}, {"date": "2024-03-05", "close": 0.006, "volume": 10000.0}, {"date": "2024-03-07", "close": 0.006, "volume": 817567.0}, {"date": "2024-03-11", "close": 0.006, "volume": 947390.0}, {"date": "2024-03-12", "close": 0.006, "volume": 145067.0}, {"date": "2024-03-13", "close": 0.006, "volume": 35000.0}, {"date": "2024-03-14", "close": 0.006, "volume": 135000.0}, {"date": "2024-03-15", "close": 0.006, "volume": 53357.0}, {"date": "2024-03-18", "close": 0.0065, "volume": 25000.0}, {"date": "2024-03-19", "close": 0.006, "volume": 4715696.0}, {"date": "2024-03-20", "close": 0.006, "volume": 738888.0}, {"date": "2024-03-22", "close": 0.006, "volume": 262499.0}, {"date": "2024-03-25", "close": 0.006, "volume": 75000.0}, {"date": "2024-03-26", "close": 0.005, "volume": 435329.0}, {"date": "2024-03-28", "close": 0.005, "volume": 85000.0}, {"date": "2024-04-02", "close": 0.006, "volume": 808990.0}, {"date": "2024-04-03", "close": 0.006, "volume": 1454500.0}, {"date": "2024-04-04", "close": 0.005, "volume": 48761.0}, {"date": "2024-04-08", "close": 0.005, "volume": 1563405.0}, {"date": "2024-04-09", "close": 0.005, "volume": 196700.0}, {"date": "2024-04-10", "close": 0.005, "volume": 440009.0}, {"date": "2024-04-11", "close": 0.005, "volume": 112630.0}, {"date": "2024-04-12", "close": 0.005, "volume": 138648.0}, {"date": "2024-04-15", "close": 0.005, "volume": 15000.0}, {"date": "2024-04-16", "close": 0.005, "volume": 1903611.0}, {"date": "2024-04-18", "close": 0.005, "volume": 49980.0}, {"date": "2024-04-19", "close": 0.005, "volume": 1088167.0}, {"date": "2024-04-24", "close": 0.0045, "volume": 216875.0}, {"date": "2024-04-26", "close": 0.005, "volume": 111923.0}, {"date": "2024-04-30", "close": 0.007, "volume": 4303541.0}, {"date": "2024-05-01", "close": 0.007, "volume": 946784.0}, {"date": "2024-05-02", "close": 0.005, "volume": 770000.0}, {"date": "2024-05-06", "close": 0.006, "volume": 4882352.0}, {"date": "2024-05-08", "close": 0.006, "volume": 1010959.0}, {"date": "2024-05-09", "close": 0.007, "volume": 7142.0}, {"date": "2024-05-10", "close": 0.007, "volume": 520710.0}, {"date": "2024-05-13", "close": 0.007, "volume": 1041706.0}, {"date": "2024-05-14", "close": 0.007, "volume": 262738.0}, {"date": "2024-05-15", "close": 0.006, "volume": 1981676.0}, {"date": "2024-05-16", "close": 0.006, "volume": 181767.0}, {"date": "2024-05-17", "close": 0.007, "volume": 504658.0}, {"date": "2024-05-20", "close": 0.007, "volume": 1336976.0}, {"date": "2024-05-21", "close": 0.007, "volume": 686115.0}, {"date": "2024-05-22", "close": 0.007, "volume": 2824914.0}, {"date": "2024-05-23", "close": 0.008, "volume": 485131.0}, {"date": "2024-05-24", "close": 0.007, "volume": 671418.0}, {"date": "2024-05-27", "close": 0.007, "volume": 242563.0}, {"date": "2024-05-28", "close": 0.007, "volume": 1859600.0}, {"date": "2024-05-29", "close": 0.007, "volume": 45833.0}, {"date": "2024-05-30", "close": 0.007, "volume": 31250.0}, {"date": "2024-05-31", "close": 0.007, "volume": 1853416.0}, {"date": "2024-06-03", "close": 0.007, "volume": 1696681.0}, {"date": "2024-06-04", "close": 0.007, "volume": 221272.0}, {"date": "2024-06-05", "close": 0.007, "volume": 2133872.0}, {"date": "2024-06-06", "close": 0.007, "volume": 1466069.0}, {"date": "2024-06-07", "close": 0.007, "volume": 712150.0}, {"date": "2024-06-11", "close": 0.007, "volume": 71500.0}, {"date": "2024-06-12", "close": 0.007, "volume": 3479627.0}, {"date": "2024-06-13", "close": 0.008, "volume": 1254506.0}, {"date": "2024-06-14", "close": 0.008, "volume": 238115.0}, {"date": "2024-06-17", "close": 0.008, "volume": 687261.0}, {"date": "2024-06-18", "close": 0.008, "volume": 472500.0}, {"date": "2024-06-19", "close": 0.008, "volume": 879135.0}, {"date": "2024-06-20", "close": 0.008, "volume": 913044.0}, {"date": "2024-06-21", "close": 0.008, "volume": 526250.0}, {"date": "2024-06-24", "close": 0.007, "volume": 204720.0}, {"date": "2024-06-25", "close": 0.007, "volume": 1505638.0}, {"date": "2024-06-26", "close": 0.006, "volume": 35000.0}, {"date": "2024-06-27", "close": 0.007, "volume": 511569.0}, {"date": "2024-06-28", "close": 0.007, "volume": 371083.0}, {"date": "2024-07-01", "close": 0.008, "volume": 2814762.0}, {"date": "2024-07-02", "close": 0.008, "volume": 417508.0}, {"date": "2024-07-03", "close": 0.006, "volume": 4191699.0}, {"date": "2024-07-04", "close": 0.006, "volume": 3688496.0}, {"date": "2024-07-09", "close": 0.006, "volume": 62500.0}, {"date": "2024-07-16", "close": 0.006, "volume": 289865.0}, {"date": "2024-07-17", "close": 0.005, "volume": 3250107.0}, {"date": "2024-07-25", "close": 0.005, "volume": 570832.0}, {"date": "2024-07-26", "close": 0.004, "volume": 8415601.0}, {"date": "2024-07-29", "close": 0.004, "volume": 6790.0}, {"date": "2024-07-31", "close": 0.004, "volume": 755010.0}, {"date": "2024-08-05", "close": 0.004, "volume": 150000.0}, {"date": "2024-08-06", "close": 0.004, "volume": 1304774.0}, {"date": "2024-08-08", "close": 0.004, "volume": 14950.0}, {"date": "2024-08-13", "close": 0.004, "volume": 2500.0}, {"date": "2024-08-16", "close": 0.004, "volume": 155470.0}, {"date": "2024-08-19", "close": 0.004, "volume": 7071.0}, {"date": "2024-08-21", "close": 0.004, "volume": 1084958.0}, {"date": "2024-08-22", "close": 0.005, "volume": 935023.0}, {"date": "2024-08-23", "close": 0.004, "volume": 2460137.0}, {"date": "2024-08-26", "close": 0.005, "volume": 140000.0}, {"date": "2024-08-29", "close": 0.004, "volume": 100000.0}, {"date": "2024-08-30", "close": 0.004, "volume": 60131.0}, {"date": "2024-09-02", "close": 0.0045, "volume": 510000.0}, {"date": "2024-09-03", "close": 0.005, "volume": 7171902.0}, {"date": "2024-09-06", "close": 0.006, "volume": 1120000.0}, {"date": "2024-09-09", "close": 0.005, "volume": 4448.0}, {"date": "2024-09-10", "close": 0.006, "volume": 150000.0}, {"date": "2024-09-11", "close": 0.005, "volume": 310000.0}, {"date": "2024-09-12", "close": 0.006, "volume": 500000.0}, {"date": "2024-09-18", "close": 0.005, "volume": 250000.0}, {"date": "2024-09-20", "close": 0.005, "volume": 200000.0}, {"date": "2024-09-23", "close": 0.005, "volume": 30028.0}, {"date": "2024-09-24", "close": 0.005, "volume": 169.0}, {"date": "2024-09-26", "close": 0.005, "volume": 41759.0}, {"date": "2024-09-30", "close": 0.005, "volume": 962911.0}, {"date": "2024-10-01", "close": 0.005, "volume": 30000.0}, {"date": "2024-10-02", "close": 0.005, "volume": 150000.0}, {"date": "2024-10-03", "close": 0.0055, "volume": 83300.0}, {"date": "2024-10-04", "close": 0.005, "volume": 2538973.0}, {"date": "2024-10-07", "close": 0.005, "volume": 450000.0}, {"date": "2024-10-08", "close": 0.005, "volume": 5125.0}, {"date": "2024-10-14", "close": 0.005, "volume": 8047.0}, {"date": "2024-10-16", "close": 0.005, "volume": 76903.0}, {"date": "2024-10-18", "close": 0.005, "volume": 300000.0}, {"date": "2024-10-22", "close": 0.0055, "volume": 90000.0}, {"date": "2024-10-23", "close": 0.005, "volume": 358031.0}, {"date": "2024-10-24", "close": 0.005, "volume": 901737.0}, {"date": "2024-10-25", "close": 0.006, "volume": 216600.0}, {"date": "2024-10-28", "close": 0.005, "volume": 3202216.0}, {"date": "2024-11-01", "close": 0.005, "volume": 107812.0}, {"date": "2024-11-04", "close": 0.005, "volume": 6269.0}, {"date": "2024-11-05", "close": 0.0055, "volume": 152406.0}, {"date": "2024-11-06", "close": 0.005, "volume": 327991.0}, {"date": "2024-11-08", "close": 0.006, "volume": 1234344.0}, {"date": "2024-11-11", "close": 0.006, "volume": 1366615.0}, {"date": "2024-11-12", "close": 0.006, "volume": 400000.0}, {"date": "2024-11-13", "close": 0.005, "volume": 1083562.0}, {"date": "2024-11-14", "close": 0.0055, "volume": 2000000.0}, {"date": "2024-11-15", "close": 0.005, "volume": 973850.0}, {"date": "2024-11-18", "close": 0.006, "volume": 6492393.0}, {"date": "2024-11-20", "close": 0.0065, "volume": 894503.0}, {"date": "2024-11-25", "close": 0.007, "volume": 2924629.0}, {"date": "2024-11-26", "close": 0.007, "volume": 1071898.0}, {"date": "2024-11-27", "close": 0.006, "volume": 1013766.0}, {"date": "2024-11-28", "close": 0.006, "volume": 1933333.0}, {"date": "2024-12-02", "close": 0.005, "volume": 100000.0}, {"date": "2024-12-04", "close": 0.005, "volume": 71561.0}, {"date": "2024-12-09", "close": 0.006, "volume": 29441.0}, {"date": "2024-12-10", "close": 0.0055, "volume": 58333.0}, {"date": "2024-12-13", "close": 0.006, "volume": 341935.0}, {"date": "2024-12-16", "close": 0.006, "volume": 571571.0}, {"date": "2024-12-17", "close": 0.006, "volume": 500000.0}, {"date": "2024-12-23", "close": 0.0055, "volume": 831667.0}, {"date": "2024-12-27", "close": 0.005, "volume": 75.0}, {"date": "2024-12-30", "close": 0.0055, "volume": 200000.0}, {"date": "2024-12-31", "close": 0.005, "volume": 2253106.0}, {"date": "2025-01-02", "close": 0.005, "volume": 2536971.0}, {"date": "2025-01-06", "close": 0.006, "volume": 555583.0}, {"date": "2025-01-07", "close": 0.008, "volume": 10230847.0}, {"date": "2025-01-08", "close": 0.007, "volume": 1399198.0}, {"date": "2025-01-13", "close": 0.007, "volume": 260135.0}, {"date": "2025-01-14", "close": 0.007, "volume": 148598.0}, {"date": "2025-01-15", "close": 0.007, "volume": 125500.0}, {"date": "2025-01-16", "close": 0.008, "volume": 125000.0}, {"date": "2025-01-17", "close": 0.008, "volume": 70000.0}, {"date": "2025-01-20", "close": 0.007, "volume": 1938262.0}, {"date": "2025-01-21", "close": 0.007, "volume": 4051263.0}, {"date": "2025-01-22", "close": 0.007, "volume": 157935.0}, {"date": "2025-01-23", "close": 0.0065, "volume": 70000.0}, {"date": "2025-01-28", "close": 0.007, "volume": 587000.0}, {"date": "2025-01-29", "close": 0.006, "volume": 235000.0}, {"date": "2025-01-30", "close": 0.007, "volume": 402242.0}, {"date": "2025-01-31", "close": 0.006, "volume": 2099228.0}, {"date": "2025-02-03", "close": 0.007, "volume": 4164773.0}, {"date": "2025-02-04", "close": 0.006, "volume": 395113.0}, {"date": "2025-02-05", "close": 0.007, "volume": 9553099.0}, {"date": "2025-02-06", "close": 0.007, "volume": 1801721.0}, {"date": "2025-02-07", "close": 0.007, "volume": 1031317.0}, {"date": "2025-02-10", "close": 0.007, "volume": 933475.0}, {"date": "2025-02-11", "close": 0.007, "volume": 1887085.0}, {"date": "2025-02-13", "close": 0.006, "volume": 26111675.0}, {"date": "2025-02-14", "close": 0.007, "volume": 6466797.0}, {"date": "2025-02-17", "close": 0.006, "volume": 258566.0}, {"date": "2025-02-18", "close": 0.007, "volume": 371008.0}, {"date": "2025-02-19", "close": 0.006, "volume": 10755931.0}, {"date": "2025-02-20", "close": 0.006, "volume": 1866396.0}, {"date": "2025-02-24", "close": 0.006, "volume": 292874.0}, {"date": "2025-02-25", "close": 0.006, "volume": 8588873.0}, {"date": "2025-02-26", "close": 0.006, "volume": 3560758.0}, {"date": "2025-02-27", "close": 0.005, "volume": 177458.0}, {"date": "2025-02-28", "close": 0.005, "volume": 3000000.0}, {"date": "2025-03-03", "close": 0.005, "volume": 5433.0}, {"date": "2025-03-04", "close": 0.006, "volume": 731076.0}, {"date": "2025-03-06", "close": 0.006, "volume": 200000.0}, {"date": "2025-03-07", "close": 0.006, "volume": 3300000.0}, {"date": "2025-03-10", "close": 0.0055, "volume": 165000.0}, {"date": "2025-03-11", "close": 0.005, "volume": 494725.0}, {"date": "2025-03-12", "close": 0.0055, "volume": 25000.0}, {"date": "2025-03-17", "close": 0.006, "volume": 799000.0}, {"date": "2025-03-18", "close": 0.006, "volume": 1780000.0}, {"date": "2025-03-20", "close": 0.005, "volume": 2725000.0}, {"date": "2025-03-24", "close": 0.006, "volume": 4750000.0}, {"date": "2025-03-26", "close": 0.006, "volume": 200000.0}, {"date": "2025-03-27", "close": 0.006, "volume": 308166.0}, {"date": "2025-04-01", "close": 0.006, "volume": 1723334.0}, {"date": "2025-04-02", "close": 0.006, "volume": 7966866.0}, {"date": "2025-04-03", "close": 0.0055, "volume": 2219947.0}, {"date": "2025-04-04", "close": 0.006, "volume": 1305499.0}, {"date": "2025-04-07", "close": 0.005, "volume": 8650000.0}, {"date": "2025-04-08", "close": 0.005, "volume": 8772459.0}, {"date": "2025-04-09", "close": 0.0045, "volume": 5156059.0}, {"date": "2025-04-10", "close": 0.0045, "volume": 6432000.0}, {"date": "2025-04-11", "close": 0.005, "volume": 11112806.0}, {"date": "2025-04-14", "close": 0.006, "volume": 5648570.0}, {"date": "2025-04-15", "close": 0.005, "volume": 8453129.0}, {"date": "2025-04-16", "close": 0.005, "volume": 13715979.0}, {"date": "2025-04-17", "close": 0.005, "volume": 259055.0}, {"date": "2025-04-22", "close": 0.005, "volume": 4303302.0}, {"date": "2025-04-23", "close": 0.005, "volume": 1842212.0}, {"date": "2025-04-24", "close": 0.005, "volume": 2649999.0}, {"date": "2025-04-28", "close": 0.005, "volume": 3900930.0}, {"date": "2025-04-29", "close": 0.005, "volume": 2892077.0}, {"date": "2025-04-30", "close": 0.005, "volume": 800000.0}, {"date": "2025-05-01", "close": 0.005, "volume": 2345242.0}, {"date": "2025-05-02", "close": 0.005, "volume": 3737596.0}, {"date": "2025-05-05", "close": 0.005, "volume": 993453.0}, {"date": "2025-05-06", "close": 0.005, "volume": 10150918.0}, {"date": "2025-05-07", "close": 0.0055, "volume": 3476686.0}, {"date": "2025-05-08", "close": 0.0055, "volume": 425000.0}, {"date": "2025-05-09", "close": 0.005, "volume": 577159.0}, {"date": "2025-05-12", "close": 0.0045, "volume": 5336415.0}, {"date": "2025-05-13", "close": 0.005, "volume": 16463288.0}, {"date": "2025-05-14", "close": 0.005, "volume": 1000000.0}, {"date": "2025-05-15", "close": 0.005, "volume": 5801390.0}, {"date": "2025-05-16", "close": 0.005, "volume": 2496839.0}, {"date": "2025-05-19", "close": 0.005, "volume": 5374700.0}, {"date": "2025-05-20", "close": 0.0045, "volume": 1095965.0}, {"date": "2025-05-21", "close": 0.0045, "volume": 800000.0}, {"date": "2025-05-22", "close": 0.0045, "volume": 5577910.0}, {"date": "2025-05-23", "close": 0.004, "volume": 800000.0}, {"date": "2025-05-26", "close": 0.005, "volume": 2410688.0}, {"date": "2025-05-27", "close": 0.005, "volume": 4885000.0}, {"date": "2025-05-28", "close": 0.005, "volume": 4122442.0}, {"date": "2025-05-30", "close": 0.005, "volume": 3600038.0}, {"date": "2025-06-02", "close": 0.005, "volume": 10311373.0}, {"date": "2025-06-03", "close": 0.005, "volume": 600000.0}, {"date": "2025-06-04", "close": 0.006, "volume": 2982606.0}, {"date": "2025-06-05", "close": 0.006, "volume": 1969031.0}, {"date": "2025-06-06", "close": 0.006, "volume": 1325000.0}, {"date": "2025-06-10", "close": 0.005, "volume": 1565696.0}, {"date": "2025-06-11", "close": 0.006, "volume": 3043331.0}, {"date": "2025-06-12", "close": 0.005, "volume": 3128680.0}, {"date": "2025-06-13", "close": 0.006, "volume": 7506760.0}, {"date": "2025-06-16", "close": 0.007, "volume": 5578783.0}, {"date": "2025-06-17", "close": 0.007, "volume": 7760356.0}, {"date": "2025-06-18", "close": 0.009, "volume": 6858992.0}, {"date": "2025-06-19", "close": 0.009, "volume": 4560204.0}, {"date": "2025-06-20", "close": 0.008, "volume": 2541711.0}, {"date": "2025-06-23", "close": 0.008, "volume": 2856533.0}, {"date": "2025-06-24", "close": 0.007, "volume": 989630.0}, {"date": "2025-06-25", "close": 0.008, "volume": 1629253.0}, {"date": "2025-06-26", "close": 0.008, "volume": 260046.0}, {"date": "2025-06-27", "close": 0.008, "volume": 267552.0}, {"date": "2025-06-30", "close": 0.009, "volume": 3494420.0}, {"date": "2025-07-01", "close": 0.012, "volume": 5049324.0}, {"date": "2025-07-02", "close": 0.01, "volume": 5040864.0}, {"date": "2025-07-03", "close": 0.009, "volume": 2698317.0}, {"date": "2025-07-04", "close": 0.009, "volume": 1131552.0}, {"date": "2025-07-07", "close": 0.009, "volume": 45000.0}, {"date": "2025-07-08", "close": 0.01, "volume": 5134402.0}, {"date": "2025-07-09", "close": 0.01, "volume": 2255151.0}, {"date": "2025-07-10", "close": 0.009, "volume": 1212916.0}, {"date": "2025-07-11", "close": 0.01, "volume": 3606407.0}, {"date": "2025-07-14", "close": 0.0105, "volume": 1183907.0}, {"date": "2025-07-15", "close": 0.01, "volume": 1361582.0}, {"date": "2025-07-16", "close": 0.012, "volume": 4237386.0}, {"date": "2025-07-17", "close": 0.016, "volume": 35712735.0}, {"date": "2025-07-18", "close": 0.014, "volume": 10651612.0}, {"date": "2025-07-21", "close": 0.012, "volume": 1492694.0}, {"date": "2025-07-22", "close": 0.014, "volume": 337213.0}, {"date": "2025-07-23", "close": 0.013, "volume": 1775448.0}, {"date": "2025-07-24", "close": 0.014, "volume": 843183.0}, {"date": "2025-07-25", "close": 0.014, "volume": 3045954.0}, {"date": "2025-07-28", "close": 0.012, "volume": 549764.0}, {"date": "2025-07-29", "close": 0.013, "volume": 221697.0}, {"date": "2025-07-30", "close": 0.011, "volume": 4993649.0}, {"date": "2025-07-31", "close": 0.012, "volume": 1608713.0}, {"date": "2025-08-01", "close": 0.013, "volume": 309999.0}, {"date": "2025-08-04", "close": 0.012, "volume": 183937.0}, {"date": "2025-08-05", "close": 0.0125, "volume": 550000.0}, {"date": "2025-08-06", "close": 0.014, "volume": 3000808.0}, {"date": "2025-08-07", "close": 0.014, "volume": 1091608.0}, {"date": "2025-08-08", "close": 0.014, "volume": 3377442.0}, {"date": "2025-08-11", "close": 0.014, "volume": 2124495.0}, {"date": "2025-08-12", "close": 0.013, "volume": 1609538.0}, {"date": "2025-08-13", "close": 0.013, "volume": 1059072.0}, {"date": "2025-08-14", "close": 0.012, "volume": 5384488.0}, {"date": "2025-08-15", "close": 0.011, "volume": 1584315.0}, {"date": "2025-08-20", "close": 0.01, "volume": 3496641.0}, {"date": "2025-08-21", "close": 0.011, "volume": 2056873.0}, {"date": "2025-08-22", "close": 0.011, "volume": 1480596.0}, {"date": "2025-08-25", "close": 0.012, "volume": 3730633.0}, {"date": "2025-08-26", "close": 0.011, "volume": 225627.0}, {"date": "2025-08-27", "close": 0.01, "volume": 7405229.0}, {"date": "2025-08-28", "close": 0.009, "volume": 3464540.0}, {"date": "2025-08-29", "close": 0.01, "volume": 3970046.0}, {"date": "2025-09-01", "close": 0.0105, "volume": 2253549.0}, {"date": "2025-09-02", "close": 0.01, "volume": 949772.0}, {"date": "2025-09-03", "close": 0.01, "volume": 1143900.0}, {"date": "2025-09-04", "close": 0.009, "volume": 1975034.0}, {"date": "2025-09-05", "close": 0.009, "volume": 2019028.0}, {"date": "2025-09-08", "close": 0.009, "volume": 847000.0}, {"date": "2025-09-09", "close": 0.009, "volume": 1707865.0}, {"date": "2025-09-10", "close": 0.009, "volume": 4707705.0}, {"date": "2025-09-11", "close": 0.005, "volume": 41705088.0}, {"date": "2025-09-12", "close": 0.004, "volume": 11983998.0}, {"date": "2025-09-15", "close": 0.005, "volume": 4494188.0}, {"date": "2025-09-16", "close": 0.005, "volume": 1364744.0}, {"date": "2025-09-17", "close": 0.005, "volume": 2407500.0}, {"date": "2025-09-18", "close": 0.005, "volume": 1871231.0}, {"date": "2025-09-19", "close": 0.0045, "volume": 2993025.0}, {"date": "2025-09-22", "close": 0.005, "volume": 1606000.0}, {"date": "2025-09-23", "close": 0.0045, "volume": 2623140.0}, {"date": "2025-09-24", "close": 0.005, "volume": 1016700.0}, {"date": "2025-09-25", "close": 0.005, "volume": 442076.0}, {"date": "2025-09-26", "close": 0.006, "volume": 13039209.0}, {"date": "2025-09-29", "close": 0.006, "volume": 1525513.0}, {"date": "2025-09-30", "close": 0.006, "volume": 1938058.0}, {"date": "2025-10-02", "close": 0.005, "volume": 3650296.0}, {"date": "2025-10-03", "close": 0.005, "volume": 3879263.0}, {"date": "2025-10-06", "close": 0.005, "volume": 11093846.0}, {"date": "2025-10-07", "close": 0.004, "volume": 4800000.0}, {"date": "2025-10-08", "close": 0.005, "volume": 3782013.0}, {"date": "2025-10-09", "close": 0.004, "volume": 385330.0}, {"date": "2025-10-10", "close": 0.005, "volume": 4532335.0}, {"date": "2025-10-13", "close": 0.005, "volume": 6002500.0}, {"date": "2025-10-14", "close": 0.005, "volume": 409236.0}, {"date": "2025-10-15", "close": 0.005, "volume": 3874226.0}, {"date": "2025-10-17", "close": 0.005, "volume": 5096069.0}, {"date": "2025-10-20", "close": 0.005, "volume": 1297153.0}, {"date": "2025-10-21", "close": 0.005, "volume": 658430.0}, {"date": "2025-10-22", "close": 0.004, "volume": 5550996.0}, {"date": "2025-10-23", "close": 0.006, "volume": 3360992.0}, {"date": "2025-10-24", "close": 0.006, "volume": 166298.0}, {"date": "2025-10-27", "close": 0.005, "volume": 2714500.0}, {"date": "2025-10-28", "close": 0.004, "volume": 1090531.0}, {"date": "2025-10-29", "close": 0.0045, "volume": 295000.0}, {"date": "2025-10-30", "close": 0.005, "volume": 3656490.0}, {"date": "2025-10-31", "close": 0.005, "volume": 205000.0}, {"date": "2025-11-03", "close": 0.004, "volume": 676396.0}, {"date": "2025-11-04", "close": 0.0045, "volume": 758008.0}, {"date": "2025-11-05", "close": 0.005, "volume": 4218993.0}, {"date": "2025-11-06", "close": 0.005, "volume": 2000000.0}, {"date": "2025-11-10", "close": 0.004, "volume": 8700000.0}, {"date": "2025-11-12", "close": 0.004, "volume": 1663341.0}, {"date": "2025-11-13", "close": 0.005, "volume": 10850232.0}, {"date": "2025-11-14", "close": 0.005, "volume": 6328557.0}, {"date": "2025-11-17", "close": 0.004, "volume": 1121948.0}, {"date": "2025-11-18", "close": 0.004, "volume": 927361.0}, {"date": "2025-11-20", "close": 0.004, "volume": 5148600.0}, {"date": "2025-11-21", "close": 0.005, "volume": 1088146.0}, {"date": "2025-11-24", "close": 0.004, "volume": 565753.0}, {"date": "2025-11-26", "close": 0.004, "volume": 1400190.0}, {"date": "2025-12-01", "close": 0.004, "volume": 50000.0}, {"date": "2025-12-02", "close": 0.004, "volume": 2109881.0}, {"date": "2025-12-03", "close": 0.004, "volume": 17412807.0}, {"date": "2025-12-04", "close": 0.0035, "volume": 1047286.0}, {"date": "2025-12-09", "close": 0.004, "volume": 1541335.0}, {"date": "2025-12-10", "close": 0.0035, "volume": 66972.0}, {"date": "2025-12-12", "close": 0.004, "volume": 1651079.0}, {"date": "2025-12-15", "close": 0.004, "volume": 290497.0}, {"date": "2025-12-16", "close": 0.003, "volume": 1426371.0}, {"date": "2025-12-18", "close": 0.0035, "volume": 505000.0}, {"date": "2025-12-19", "close": 0.0035, "volume": 165000.0}, {"date": "2025-12-22", "close": 0.003, "volume": 45000.0}, {"date": "2025-12-23", "close": 0.004, "volume": 500000.0}, {"date": "2025-12-24", "close": 0.0035, "volume": 647333.0}, {"date": "2025-12-29", "close": 0.003, "volume": 4600.0}, {"date": "2025-12-31", "close": 0.003, "volume": 115000.0}, {"date": "2026-01-06", "close": 0.003, "volume": 61000.0}, {"date": "2026-01-07", "close": 0.004, "volume": 185313.0}, {"date": "2026-01-09", "close": 0.0035, "volume": 2243336.0}, {"date": "2026-01-12", "close": 0.004, "volume": 3773808.0}, {"date": "2026-01-13", "close": 0.004, "volume": 67171525.0}, {"date": "2026-01-14", "close": 0.005, "volume": 4201060.0}, {"date": "2026-01-15", "close": 0.004, "volume": 5149018.0}, {"date": "2026-01-16", "close": 0.005, "volume": 560732.0}, {"date": "2026-01-19", "close": 0.0045, "volume": 1476758.0}, {"date": "2026-01-20", "close": 0.005, "volume": 261500.0}, {"date": "2026-01-21", "close": 0.0045, "volume": 526975.0}, {"date": "2026-01-22", "close": 0.004, "volume": 717592.0}, {"date": "2026-01-23", "close": 0.0045, "volume": 1813305.0}, {"date": "2026-01-28", "close": 0.005, "volume": 829400.0}, {"date": "2026-01-29", "close": 0.005, "volume": 85000.0}, {"date": "2026-01-30", "close": 0.004, "volume": 26105800.0}, {"date": "2026-02-02", "close": 0.004, "volume": 1916073.0}, {"date": "2026-02-03", "close": 0.004, "volume": 4000000.0}, {"date": "2026-02-04", "close": 0.0035, "volume": 37734762.0}, {"date": "2026-02-05", "close": 0.004, "volume": 9040000.0}, {"date": "2026-02-06", "close": 0.0035, "volume": 268920.0}, {"date": "2026-02-09", "close": 0.004, "volume": 27777.0}, {"date": "2026-02-12", "close": 0.004, "volume": 150000.0}, {"date": "2026-02-19", "close": 0.0035, "volume": 104103.0}, {"date": "2026-02-20", "close": 0.0035, "volume": 50000.0}, {"date": "2026-02-23", "close": 0.004, "volume": 1243333.0}, {"date": "2026-02-26", "close": 0.004, "volume": 82115.0}, {"date": "2026-02-27", "close": 0.0035, "volume": 100000.0}, {"date": "2026-03-02", "close": 0.0035, "volume": 149468.0}, {"date": "2026-03-03", "close": 0.004, "volume": 175246.0}, {"date": "2026-03-05", "close": 0.004, "volume": 2974134.0}, {"date": "2026-03-06", "close": 0.004, "volume": 470104.0}, {"date": "2026-03-09", "close": 0.004, "volume": 4112935.0}, {"date": "2026-03-10", "close": 0.003, "volume": 149496.0}, {"date": "2026-03-11", "close": 0.0035, "volume": 504961.0}, {"date": "2026-03-16", "close": 0.003, "volume": 54101.0}, {"date": "2026-03-19", "close": 0.004, "volume": 888764.0}, {"date": "2026-03-20", "close": 0.002, "volume": 22934433.0}, {"date": "2026-03-23", "close": 0.003, "volume": 670120.0}, {"date": "2026-03-24", "close": 0.003, "volume": 580239.0}, {"date": "2026-03-25", "close": 0.003, "volume": 60135.0}, {"date": "2026-03-27", "close": 0.003, "volume": 504383.0}, {"date": "2026-03-30", "close": 0.003, "volume": 9006711.0}, {"date": "2026-03-31", "close": 0.0035, "volume": 737481.0}, {"date": "2026-04-01", "close": 0.003, "volume": 245648.0}, {"date": "2026-04-02", "close": 0.003, "volume": 355864.0}, {"date": "2026-04-07", "close": 0.003, "volume": 402337.0}, {"date": "2026-04-09", "close": 0.003, "volume": 199750.0}, {"date": "2026-04-10", "close": 0.003, "volume": 1111565.0}, {"date": "2026-04-14", "close": 0.003, "volume": 432995.0}, {"date": "2026-04-15", "close": 0.003, "volume": 1545458.0}, {"date": "2026-04-16", "close": 0.003, "volume": 20430.0}, {"date": "2026-04-17", "close": 0.0035, "volume": 201704.0}, {"date": "2026-04-24", "close": 0.004, "volume": 28011757.0}, {"date": "2026-04-27", "close": 0.004, "volume": 15550086.0}, {"date": "2026-04-28", "close": 0.0045, "volume": 3534668.0}, {"date": "2026-04-29", "close": 0.005, "volume": 905549.0}, {"date": "2026-04-30", "close": 0.0045, "volume": 1579881.0}, {"date": "2026-05-01", "close": 0.004, "volume": 380448.0}, {"date": "2026-05-04", "close": 0.004, "volume": 1730103.0}, {"date": "2026-05-05", "close": 0.004, "volume": 30961641.0}, {"date": "2026-05-06", "close": 0.004, "volume": 11678355.0}, {"date": "2026-05-08", "close": 0.003, "volume": 919250.0}, {"date": "2026-05-11", "close": 0.003, "volume": 1915550.0}, {"date": "2026-05-12", "close": 0.004, "volume": 1003514.0}, {"date": "2026-05-13", "close": 0.004, "volume": 3461204.0}, {"date": "2026-05-14", "close": 0.004, "volume": 5818280.0}, {"date": "2026-05-15", "close": 0.005, "volume": 11437553.0}, {"date": "2026-05-18", "close": 0.004, "volume": 1384153.0}, {"date": "2026-05-19", "close": 0.005, "volume": 9740256.0}, {"date": "2026-05-20", "close": 0.005, "volume": 13516417.0}, {"date": "2026-05-21", "close": 0.004, "volume": 410865.0}, {"date": "2026-05-22", "close": 0.005, "volume": 9278130.0}, {"date": "2026-05-25", "close": 0.005, "volume": 7858296.0}, {"date": "2026-05-26", "close": 0.005, "volume": 625000.0}, {"date": "2026-05-27", "close": 0.006, "volume": 3946684.0}, {"date": "2026-05-28", "close": 0.005, "volume": 4806444.0}, {"date": "2026-05-29", "close": 0.005, "volume": 47500.0}, {"date": "2026-06-01", "close": 0.005, "volume": 3961809.0}, {"date": "2026-06-02", "close": 0.005, "volume": 205002.0}, {"date": "2026-06-03", "close": 0.0055, "volume": 1800000.0}, {"date": "2026-06-04", "close": 0.0055, "volume": 5380101.0}, {"date": "2026-06-05", "close": 0.005, "volume": 320668.0}, {"date": "2026-06-09", "close": 0.005, "volume": 2971084.0}, {"date": "2026-06-10", "close": 0.004, "volume": 9010615.0}, {"date": "2026-06-11", "close": 0.003, "volume": 10531477.0}, {"date": "2026-06-12", "close": 0.004, "volume": 1640962.0}, {"date": "2026-06-15", "close": 0.004, "volume": 3243812.0}, {"date": "2026-06-16", "close": 0.004, "volume": 126963.0}, {"date": "2026-06-17", "close": 0.004, "volume": 2002454.0}, {"date": "2026-06-18", "close": 0.0035, "volume": 411000.0}, {"date": "2026-06-19", "close": 0.0035, "volume": 3884298.0}, {"date": "2026-06-22", "close": 0.004, "volume": 1170002.0}, {"date": "2026-06-23", "close": 0.004, "volume": 55677.0}, {"date": "2026-06-24", "close": 0.0035, "volume": 1000000.0}, {"date": "2026-06-25", "close": 0.003, "volume": 450000.0}, {"date": "2026-06-26", "close": 0.0035, "volume": 235813.0}, {"date": "2026-06-29", "close": 0.004, "volume": 2134177.0}, {"date": "2026-06-30", "close": 0.004, "volume": 3591473.0}, {"date": "2026-07-01", "close": 0.003, "volume": 58000.0}, {"date": "2026-07-03", "close": 0.004, "volume": 43130154.0}, {"date": "2026-07-06", "close": 0.004, "volume": 6036651.0}, {"date": "2026-07-07", "close": 0.004, "volume": 1719324.0}, {"date": "2026-07-08", "close": 0.004, "volume": 30601.0}, {"date": "2026-07-09", "close": 0.004, "volume": 5618836.0}, {"date": "2026-07-10", "close": 0.004, "volume": 9655.0}, {"date": "2026-07-14", "close": 0.004, "volume": 95514.0}, {"date": "2026-07-15", "close": 0.004, "volume": 1.0}, {"date": "2026-07-16", "close": 0.0035, "volume": 185674.0}, {"date": "2026-07-20", "close": 0.0035, "volume": 1997454.0}, {"date": "2026-07-22", "close": 0.004, "volume": 5000.0}, {"date": "2026-07-23", "close": 0.004, "volume": 2731865.0}, {"date": "2026-07-24", "close": 0.004, "volume": 3023.0}, {"date": "2026-07-27", "close": 0.004, "volume": 4717262.0}, {"date": "2026-07-28", "close": 0.003, "volume": 5012470.0}, {"date": "2026-07-29", "close": 0.0035, "volume": 416111.0}, {"date": "2026-07-30", "close": 0.003, "volume": 50000.0}, {"date": "2026-07-31", "close": 0.003, "volume": 50000.0}, {"date": "2026-08-06", "close": 0.0035, "volume": 2061906.0}, {"date": "2026-08-07", "close": 0.0035, "volume": 1189438.0}, {"date": "2026-08-10", "close": 0.003, "volume": 7515096.0}, {"date": "2026-08-11", "close": 0.0035, "volume": 475000.0}, {"date": "2026-08-12", "close": 0.0035, "volume": 500000.0}, {"date": "2026-08-13", "close": 0.003, "volume": 10778.0}, {"date": "2026-08-14", "close": 0.003, "volume": 10000000.0}, {"date": "2026-08-18", "close": 0.0035, "volume": 100000.0}, {"date": "2026-08-19", "close": 0.003, "volume": 1354744.0}, {"date": "2026-08-20", "close": 0.003, "volume": 455550.0}, {"date": "2026-08-21", "close": 0.0035, "volume": 5252804.0}, {"date": "2026-08-24", "close": 0.004, "volume": 3429368.0}, {"date": "2026-08-25", "close": 0.003, "volume": 33970960.0}, {"date": "2026-08-26", "close": 0.003, "volume": 3728000.0}, {"date": "2026-08-27", "close": 0.003, "volume": 4490000.0}, {"date": "2026-08-28", "close": 0.003, "volume": 1750000.0}, {"date": "2026-08-31", "close": 0.003, "volume": 332340.0}, {"date": "2026-09-03", "close": 0.003, "volume": 1188605.0}], "refreshing": true}