{"ticker": "STK", "overview": {"name": "Strickland Metals 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": "STK", "has_prices": true, "as_of": "2026-09-07", "last": 0.075, "prev_close": 0.079, "change": -0.0040000000000000036, "change_pct": -0.05063291139240511, "session_volume": 10754616.0, "vwap_5": 0.07908977302588385, "vwap_20": 0.08060993311842937, "vwap_60": 0.08571238374748322, "vwap_250": 0.16227818018351808, "high_52w": 0.245, "low_52w": 0.075, "avg_volume_20": 7044339.65, "sessions": 400, "market_cap": {"value": 174353439.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123936", "src": "ASX", "ticker": "STK", "cik": "", "company": "Strickland Metals Limited", "company_raw": "Strickland Metals Limited", "who": "J Dudley and S Bates", "who_key": "J Dudley and S Bates", "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": "J Dudley and S Bates files a director's interest notice on STK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123936", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "ASX-03118369", "src": "ASX", "ticker": "STK", "cik": "", "company": "Strickland Metals Limited", "company_raw": "Strickland Metals Ltd", "who": "J Hronsky", "who_key": "J Hronsky", "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": "J Hronsky files a director's interest notice on STK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118369", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "J Hronsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Hronsky", "notice_type": "3Y", "direct_shares": 2000000.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Beaufortia Gardens Pty Ltd <Hronsky Family A/C> (director and beneficiary)", "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114350-6A1335518", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Pugh", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Dudley and S Bates", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P L'Herpiniere", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-21", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-29", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A McClure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-21", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Executive Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-04", "source_url": "https://www.marketindex.com.au/asx/stk", "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": "2026-08-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119879-6A1338094", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/stk", "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": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/stk", "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": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/stk", "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": "2025-08-03", "source_url": "https://www.marketindex.com.au/asx/stk", "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": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/stk", "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": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/stk", "needs_ocr": 0}], "directors": [{"name": "J Dudley and S Bates", "first_seen": "2026-05-31", "last_seen": "2026-05-31", "status": "current", "notices": 1}, {"name": "Jonathan Hronsky", "first_seen": "2026-07-26", "last_seen": "2026-07-26", "status": "current", "notices": 1}, {"name": "J Hronsky", "first_seen": "2026-07-26", "last_seen": "2026-07-26", "status": "current", "notices": 1}, {"name": "Executive Options", "first_seen": "2014-12-04", "last_seen": "2014-12-04", "status": "past", "notices": 1}, {"name": "A McClure", "first_seen": "2024-04-21", "last_seen": "2024-04-21", "status": "past", "notices": 1}, {"name": "D Morgan", "first_seen": "2024-04-29", "last_seen": "2024-04-29", "status": "past", "notices": 1}, {"name": "P L'Herpiniere", "first_seen": "2024-07-21", "last_seen": "2024-07-21", "status": "past", "notices": 1}, {"name": "R Pugh", "first_seen": "2026-05-31", "last_seen": "2026-05-31", "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": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155793-6A1352672"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form/Shareholder Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153561-6A1351600"}, {"date": "2026-10-26", "form": "Asx Query", "title": "Response to ASX Price Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153038-6A1351321"}, {"date": "2026-10-07", "form": "Notice Of Meeting", "title": "Date of AGM & Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145892-6A1348226"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G - Corporate Governance", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141964-6A1346582"}], "performance": {"ticker": "STK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-04-06", "close": 1.486761765, "volume": 252216.0}, {"date": "2006-04-07", "close": 1.31388249, "volume": 164449.0}, {"date": "2006-04-10", "close": 1.24473078, "volume": 47721.0}, {"date": "2006-04-11", "close": 1.210154925, "volume": 7520.0}, {"date": "2006-04-12", "close": 1.24473078, "volume": 11424.0}, {"date": "2006-04-13", "close": 1.279306635, "volume": 5837.0}, {"date": "2006-04-18", "close": 1.279306635, "volume": 18799.0}, {"date": "2006-04-19", "close": 1.279306635, "volume": 16995.0}, {"date": "2006-04-20", "close": 1.279306635, "volume": 10123.0}, {"date": "2006-04-21", "close": 1.24473078, "volume": 14461.0}, {"date": "2006-04-24", "close": 1.24473078, "volume": 1851.0}, {"date": "2006-04-26", "close": 1.17557907, "volume": 50006.0}, {"date": "2006-04-27", "close": 1.10642736, "volume": 42323.0}, {"date": "2006-04-28", "close": 1.17557907, "volume": 47439.0}, {"date": "2006-05-01", "close": 1.210154925, "volume": 33533.0}, {"date": "2006-05-02", "close": 1.279306635, "volume": 107722.0}, {"date": "2006-05-03", "close": 1.31388249, "volume": 138284.0}, {"date": "2006-05-04", "close": 1.348458345, "volume": 153648.0}, {"date": "2006-05-05", "close": 1.486761765, "volume": 65606.0}, {"date": "2006-05-08", "close": 1.555913475, "volume": 60461.0}, {"date": "2006-05-09", "close": 1.52133762, "volume": 86640.0}, {"date": "2006-05-10", "close": 1.625065185, "volume": 101805.0}, {"date": "2006-05-11", "close": 1.59048933, "volume": 50599.0}, {"date": "2006-05-12", "close": 1.52133762, "volume": 32350.0}, {"date": "2006-05-15", "close": 1.486761765, "volume": 23369.0}, {"date": "2006-05-16", "close": 1.3830342, "volume": 66426.0}, {"date": "2006-05-17", "close": 1.348458345, "volume": 44720.0}, {"date": "2006-05-18", "close": 1.348458345, "volume": 32790.0}, {"date": "2006-05-19", "close": 1.417610055, "volume": 8937.0}, {"date": "2006-05-22", "close": 1.279306635, "volume": 60105.0}, {"date": "2006-05-23", "close": 1.24473078, "volume": 5662.0}, {"date": "2006-05-24", "close": 1.31388249, "volume": 14461.0}, {"date": "2006-05-25", "close": 1.17557907, "volume": 63628.0}, {"date": "2006-05-26", "close": 1.210154925, "volume": 31880.0}, {"date": "2006-05-29", "close": 1.210154925, "volume": 657.0}, {"date": "2006-05-30", "close": 1.279306635, "volume": 18694.0}, {"date": "2006-05-31", "close": 1.279306635, "volume": 3615.0}, {"date": "2006-06-06", "close": 1.17557907, "volume": 17353.0}, {"date": "2006-06-07", "close": 1.141003215, "volume": 9281.0}, {"date": "2006-06-08", "close": 1.10642736, "volume": 40973.0}, {"date": "2006-06-09", "close": 1.10642736, "volume": 1430.0}, {"date": "2006-06-13", "close": 1.03727565, "volume": 16943.0}, {"date": "2006-06-14", "close": 1.03727565, "volume": 1446.0}, {"date": "2006-06-16", "close": 1.03727565, "volume": 38009.0}, {"date": "2006-06-19", "close": 1.03727565, "volume": 12822.0}, {"date": "2006-06-20", "close": 0.96812394, "volume": 11270.0}, {"date": "2006-06-21", "close": 1.03727565, "volume": 6146.0}, {"date": "2006-06-22", "close": 1.03727565, "volume": 43988.0}, {"date": "2006-06-23", "close": 1.03727565, "volume": 1446.0}, {"date": "2006-06-26", "close": 1.03727565, "volume": 22487.0}, {"date": "2006-06-27", "close": 1.03727565, "volume": 1781.0}, {"date": "2006-06-29", "close": 1.31388249, "volume": 70090.0}, {"date": "2006-06-30", "close": 1.279306635, "volume": 1446.0}, {"date": "2006-07-03", "close": 1.348458345, "volume": 13521.0}, {"date": "2006-07-04", "close": 1.31388249, "volume": 25524.0}, {"date": "2006-07-05", "close": 1.141003215, "volume": 18076.0}, {"date": "2006-07-06", "close": 1.210154925, "volume": 5929.0}, {"date": "2006-07-07", "close": 1.31388249, "volume": 18348.0}, {"date": "2006-07-10", "close": 1.210154925, "volume": 10846.0}, {"date": "2006-07-11", "close": 1.210154925, "volume": 5392.0}, {"date": "2006-07-12", "close": 1.210154925, "volume": 4107.0}, {"date": "2006-07-13", "close": 1.210154925, "volume": 5721.0}, {"date": "2006-07-14", "close": 1.17557907, "volume": 12436.0}, {"date": "2006-07-20", "close": 1.10642736, "volume": 3615.0}, {"date": "2006-07-21", "close": 1.10642736, "volume": 723.0}, {"date": "2006-07-24", "close": 1.10642736, "volume": 1085.0}, {"date": "2006-07-25", "close": 1.10642736, "volume": 10448.0}, {"date": "2006-07-26", "close": 0.96812394, "volume": 30701.0}, {"date": "2006-07-27", "close": 1.10642736, "volume": 26536.0}, {"date": "2006-07-28", "close": 1.10642736, "volume": 9493.0}, {"date": "2006-07-31", "close": 1.002699795, "volume": 14468.0}, {"date": "2006-08-01", "close": 1.10642736, "volume": 1721.0}, {"date": "2006-08-02", "close": 1.141003215, "volume": 21691.0}, {"date": "2006-08-03", "close": 1.31388249, "volume": 1446.0}, {"date": "2006-08-07", "close": 1.17557907, "volume": 8387.0}, {"date": "2006-08-08", "close": 1.10642736, "volume": 36514.0}, {"date": "2006-08-09", "close": 1.210154925, "volume": 4338.0}, {"date": "2006-08-10", "close": 1.210154925, "volume": 12977.0}, {"date": "2006-08-11", "close": 1.210154925, "volume": 9400.0}, {"date": "2006-08-14", "close": 1.210154925, "volume": 17533.0}, {"date": "2006-08-15", "close": 1.10642736, "volume": 19956.0}, {"date": "2006-08-17", "close": 1.24473078, "volume": 30151.0}, {"date": "2006-08-18", "close": 1.279306635, "volume": 167821.0}, {"date": "2006-08-21", "close": 1.10642736, "volume": 14461.0}, {"date": "2006-08-22", "close": 1.10642736, "volume": 24584.0}, {"date": "2006-08-23", "close": 1.03727565, "volume": 746.0}, {"date": "2006-08-24", "close": 1.071851505, "volume": 837.0}, {"date": "2006-08-25", "close": 1.071851505, "volume": 7614.0}, {"date": "2006-08-29", "close": 1.03727565, "volume": 25717.0}, {"date": "2006-08-30", "close": 1.002699795, "volume": 25399.0}, {"date": "2006-09-05", "close": 1.03727565, "volume": 6088.0}, {"date": "2006-09-06", "close": 1.03727565, "volume": 4098.0}, {"date": "2006-09-07", "close": 1.10642736, "volume": 935.0}, {"date": "2006-09-12", "close": 1.002699795, "volume": 14461.0}, {"date": "2006-09-19", "close": 1.002699795, "volume": 13159.0}, {"date": "2006-09-20", "close": 1.002699795, "volume": 8677.0}, {"date": "2006-09-21", "close": 1.002699795, "volume": 4338.0}, {"date": "2006-09-22", "close": 0.96812394, "volume": 10329.0}, {"date": "2006-09-28", "close": 0.89897223, "volume": 36152.0}, {"date": "2006-09-29", "close": 0.82982052, "volume": 9400.0}, {"date": "2006-10-04", "close": 0.89897223, "volume": 10846.0}, {"date": "2006-10-05", "close": 0.864396375, "volume": 21485.0}, {"date": "2006-10-10", "close": 0.82982052, "volume": 36152.0}, {"date": "2006-10-12", "close": 0.82982052, "volume": 3297.0}, {"date": "2006-10-16", "close": 0.89897223, "volume": 4049.0}, {"date": "2006-10-17", "close": 1.002699795, "volume": 10846.0}, {"date": "2006-10-19", "close": 1.03727565, "volume": 2748.0}, {"date": "2006-10-23", "close": 1.002699795, "volume": 17209.0}, {"date": "2006-10-24", "close": 0.89897223, "volume": 9255.0}, {"date": "2006-10-25", "close": 0.89897223, "volume": 5784.0}, {"date": "2006-10-26", "close": 0.89897223, "volume": 6507.0}, {"date": "2006-10-30", "close": 0.864396375, "volume": 2892.0}, {"date": "2006-11-02", "close": 0.933548085, "volume": 16060.0}, {"date": "2006-11-03", "close": 0.864396375, "volume": 8864.0}, {"date": "2006-11-06", "close": 1.03727565, "volume": 77736.0}, {"date": "2006-11-07", "close": 1.03727565, "volume": 36939.0}, {"date": "2006-11-08", "close": 1.03727565, "volume": 29717.0}, {"date": "2006-11-09", "close": 1.002699795, "volume": 30448.0}, {"date": "2006-11-10", "close": 1.002699795, "volume": 5061.0}, {"date": "2006-11-13", "close": 1.10642736, "volume": 9819.0}, {"date": "2006-11-14", "close": 1.10642736, "volume": 1660.0}, {"date": "2006-11-15", "close": 1.071851505, "volume": 13593.0}, {"date": "2006-11-16", "close": 1.071851505, "volume": 7230.0}, {"date": "2006-11-17", "close": 1.03727565, "volume": 25307.0}, {"date": "2006-11-21", "close": 1.03727565, "volume": 21561.0}, {"date": "2006-11-22", "close": 1.071851505, "volume": 9530.0}, {"date": "2006-11-23", "close": 1.03727565, "volume": 17353.0}, {"date": "2006-11-24", "close": 1.17557907, "volume": 12147.0}, {"date": "2006-11-27", "close": 1.10642736, "volume": 2169.0}, {"date": "2006-11-28", "close": 1.17557907, "volume": 65797.0}, {"date": "2006-11-29", "close": 1.3830342, "volume": 133570.0}, {"date": "2006-11-30", "close": 1.31388249, "volume": 40780.0}, {"date": "2006-12-01", "close": 1.31388249, "volume": 41575.0}, {"date": "2006-12-04", "close": 1.24473078, "volume": 43527.0}, {"date": "2006-12-05", "close": 1.24473078, "volume": 36049.0}, {"date": "2006-12-06", "close": 1.17557907, "volume": 3615.0}, {"date": "2006-12-11", "close": 1.141003215, "volume": 7230.0}, {"date": "2006-12-12", "close": 1.141003215, "volume": 3615.0}, {"date": "2006-12-13", "close": 1.141003215, "volume": 11190.0}, {"date": "2006-12-14", "close": 1.141003215, "volume": 2458.0}, {"date": "2006-12-15", "close": 1.141003215, "volume": 17353.0}, {"date": "2006-12-18", "close": 1.141003215, "volume": 3615.0}, {"date": "2006-12-19", "close": 1.10642736, "volume": 15184.0}, {"date": "2006-12-21", "close": 1.10642736, "volume": 2892.0}, {"date": "2006-12-22", "close": 1.24473078, "volume": 5061.0}, {"date": "2006-12-29", "close": 1.24473078, "volume": 5784.0}, {"date": "2007-01-02", "close": 1.24473078, "volume": 1100.0}, {"date": "2007-01-03", "close": 1.210154925, "volume": 414.0}, {"date": "2007-01-04", "close": 1.17557907, "volume": 723.0}, {"date": "2007-01-05", "close": 1.17557907, "volume": 14481.0}, {"date": "2007-01-09", "close": 1.17557907, "volume": 1446.0}, {"date": "2007-01-10", "close": 1.10642736, "volume": 14461.0}, {"date": "2007-01-11", "close": 1.17557907, "volume": 13015.0}, {"date": "2007-01-15", "close": 1.141003215, "volume": 7230.0}, {"date": "2007-01-18", "close": 1.10642736, "volume": 36031.0}, {"date": "2007-01-19", "close": 1.10642736, "volume": 16029.0}, {"date": "2007-01-22", "close": 1.10642736, "volume": 5784.0}, {"date": "2007-01-23", "close": 1.10642736, "volume": 94719.0}, {"date": "2007-01-24", "close": 1.17557907, "volume": 24005.0}, {"date": "2007-01-25", "close": 1.10642736, "volume": 13015.0}, {"date": "2007-01-29", "close": 1.10642736, "volume": 10846.0}, {"date": "2007-01-31", "close": 1.10642736, "volume": 1446.0}, {"date": "2007-02-02", "close": 1.002699795, "volume": 15907.0}, {"date": "2007-02-05", "close": 1.03727565, "volume": 11466.0}, {"date": "2007-02-06", "close": 1.03727565, "volume": 17353.0}, {"date": "2007-02-08", "close": 1.002699795, "volume": 17312.0}, {"date": "2007-02-09", "close": 1.002699795, "volume": 5061.0}, {"date": "2007-02-13", "close": 1.03727565, "volume": 1446.0}, {"date": "2007-02-14", "close": 1.03727565, "volume": 1446.0}, {"date": "2007-02-16", "close": 1.071851505, "volume": 15907.0}, {"date": "2007-02-19", "close": 1.071851505, "volume": 1446.0}, {"date": "2007-02-20", "close": 1.002699795, "volume": 6329.0}, {"date": "2007-02-21", "close": 1.071851505, "volume": 5645.0}, {"date": "2007-02-22", "close": 1.002699795, "volume": 1446.0}, {"date": "2007-02-23", "close": 1.071851505, "volume": 1446.0}, {"date": "2007-02-27", "close": 1.10642736, "volume": 41937.0}, {"date": "2007-02-28", "close": 1.10642736, "volume": 904.0}, {"date": "2007-03-01", "close": 1.10642736, "volume": 19233.0}, {"date": "2007-03-05", "close": 1.03727565, "volume": 8677.0}, {"date": "2007-03-15", "close": 1.071851505, "volume": 9400.0}, {"date": "2007-03-16", "close": 1.10642736, "volume": 19956.0}, {"date": "2007-03-20", "close": 1.071851505, "volume": 5351.0}, {"date": "2007-03-27", "close": 0.933548085, "volume": 28343.0}, {"date": "2007-03-28", "close": 0.933548085, "volume": 3471.0}, {"date": "2007-03-29", "close": 0.864396375, "volume": 7823.0}, {"date": "2007-03-30", "close": 0.864396375, "volume": 853.0}, {"date": "2007-04-02", "close": 0.864396375, "volume": 10123.0}, {"date": "2007-04-03", "close": 0.82982052, "volume": 13190.0}, {"date": "2007-04-04", "close": 0.726092955, "volume": 47215.0}, {"date": "2007-04-05", "close": 0.864396375, "volume": 43166.0}, {"date": "2007-04-10", "close": 0.864396375, "volume": 46781.0}, {"date": "2007-04-11", "close": 0.864396375, "volume": 21151.0}, {"date": "2007-04-12", "close": 0.82982052, "volume": 2892.0}, {"date": "2007-04-13", "close": 0.82982052, "volume": 18111.0}, {"date": "2007-04-16", "close": 0.795244665, "volume": 22848.0}, {"date": "2007-04-18", "close": 0.82982052, "volume": 14461.0}, {"date": "2007-04-23", "close": 0.82982052, "volume": 54142.0}, {"date": "2007-04-26", "close": 0.76066881, "volume": 15907.0}, {"date": "2007-04-27", "close": 0.82982052, "volume": 3702.0}, {"date": "2007-05-01", "close": 0.82982052, "volume": 6782.0}, {"date": "2007-05-02", "close": 0.82982052, "volume": 5784.0}, {"date": "2007-05-03", "close": 0.76066881, "volume": 14461.0}, {"date": "2007-05-07", "close": 0.864396375, "volume": 54952.0}, {"date": "2007-05-08", "close": 0.89897223, "volume": 83440.0}, {"date": "2007-05-09", "close": 0.933548085, "volume": 16551.0}, {"date": "2007-05-10", "close": 0.89897223, "volume": 26030.0}, {"date": "2007-05-11", "close": 0.933548085, "volume": 11424.0}, {"date": "2007-05-14", "close": 0.864396375, "volume": 39517.0}, {"date": "2007-05-15", "close": 0.864396375, "volume": 22134.0}, {"date": "2007-05-16", "close": 0.89897223, "volume": 43993.0}, {"date": "2007-05-17", "close": 0.933548085, "volume": 27127.0}, {"date": "2007-05-18", "close": 0.933548085, "volume": 17456.0}, {"date": "2007-05-21", "close": 0.933548085, "volume": 1446.0}, {"date": "2007-05-22", "close": 0.82982052, "volume": 38148.0}, {"date": "2007-05-24", "close": 0.864396375, "volume": 20968.0}, {"date": "2007-05-25", "close": 0.864396375, "volume": 15184.0}, {"date": "2007-05-29", "close": 0.933548085, "volume": 7043.0}, {"date": "2007-05-30", "close": 0.864396375, "volume": 31091.0}, {"date": "2007-05-31", "close": 0.864396375, "volume": 12147.0}, {"date": "2007-06-01", "close": 0.82982052, "volume": 27273.0}, {"date": "2007-06-04", "close": 0.82982052, "volume": 6552.0}, {"date": "2007-06-05", "close": 0.795244665, "volume": 1735.0}, {"date": "2007-06-06", "close": 0.795244665, "volume": 39045.0}, {"date": "2007-06-07", "close": 0.82982052, "volume": 14461.0}, {"date": "2007-06-08", "close": 0.864396375, "volume": 30505.0}, {"date": "2007-06-12", "close": 0.726092955, "volume": 184326.0}, {"date": "2007-06-13", "close": 0.726092955, "volume": 191325.0}, {"date": "2007-06-14", "close": 0.795244665, "volume": 41946.0}, {"date": "2007-06-15", "close": 0.864396375, "volume": 25581.0}, {"date": "2007-06-18", "close": 0.795244665, "volume": 30066.0}, {"date": "2007-06-19", "close": 0.82982052, "volume": 38846.0}, {"date": "2007-06-20", "close": 0.864396375, "volume": 3326.0}, {"date": "2007-06-21", "close": 0.76066881, "volume": 54685.0}, {"date": "2007-06-22", "close": 0.76066881, "volume": 14461.0}, {"date": "2007-06-25", "close": 0.864396375, "volume": 50276.0}, {"date": "2007-06-28", "close": 1.03727565, "volume": 340520.0}, {"date": "2007-06-29", "close": 1.03727565, "volume": 85357.0}, {"date": "2007-07-02", "close": 1.071851505, "volume": 17594.0}, {"date": "2007-07-03", "close": 1.17557907, "volume": 62761.0}, {"date": "2007-07-04", "close": 1.10642736, "volume": 98045.0}, {"date": "2007-07-05", "close": 1.141003215, "volume": 9544.0}, {"date": "2007-07-06", "close": 1.071851505, "volume": 7520.0}, {"date": "2007-07-09", "close": 1.071851505, "volume": 17353.0}, {"date": "2007-07-10", "close": 1.141003215, "volume": 19667.0}, {"date": "2007-07-11", "close": 1.210154925, "volume": 41778.0}, {"date": "2007-07-12", "close": 1.17557907, "volume": 31560.0}, {"date": "2007-07-13", "close": 1.24473078, "volume": 115011.0}, {"date": "2007-07-16", "close": 1.486761765, "volume": 97355.0}, {"date": "2007-07-17", "close": 1.625065185, "volume": 137658.0}, {"date": "2007-07-18", "close": 1.3830342, "volume": 79289.0}, {"date": "2007-07-19", "close": 1.348458345, "volume": 40433.0}, {"date": "2007-07-20", "close": 1.3830342, "volume": 28156.0}, {"date": "2007-07-23", "close": 1.31388249, "volume": 39334.0}, {"date": "2007-07-24", "close": 1.210154925, "volume": 24840.0}, {"date": "2007-07-25", "close": 1.03727565, "volume": 64583.0}, {"date": "2007-07-26", "close": 1.31388249, "volume": 86187.0}, {"date": "2007-07-27", "close": 1.17557907, "volume": 21402.0}, {"date": "2007-07-30", "close": 1.24473078, "volume": 4483.0}, {"date": "2007-07-31", "close": 1.31388249, "volume": 23336.0}, {"date": "2007-08-02", "close": 1.279306635, "volume": 1446.0}, {"date": "2007-08-03", "close": 1.24473078, "volume": 12588.0}, {"date": "2007-08-06", "close": 1.03727565, "volume": 17353.0}, {"date": "2007-08-07", "close": 1.10642736, "volume": 7230.0}, {"date": "2007-08-08", "close": 1.10642736, "volume": 5206.0}, {"date": "2007-08-09", "close": 1.03727565, "volume": 22007.0}, {"date": "2007-08-10", "close": 1.10642736, "volume": 19060.0}, {"date": "2007-08-14", "close": 0.96812394, "volume": 3731.0}, {"date": "2007-08-15", "close": 0.96812394, "volume": 2169.0}, {"date": "2007-08-16", "close": 0.663856416, "volume": 39912.0}, {"date": "2007-08-17", "close": 0.82982052, "volume": 11569.0}, {"date": "2007-08-20", "close": 0.76066881, "volume": 23984.0}, {"date": "2007-08-21", "close": 0.76066881, "volume": 10025.0}, {"date": "2007-08-22", "close": 0.795244665, "volume": 38136.0}, {"date": "2007-08-23", "close": 0.795244665, "volume": 7683.0}, {"date": "2007-08-24", "close": 0.795244665, "volume": 117568.0}, {"date": "2007-08-27", "close": 0.6915171, "volume": 15517.0}, {"date": "2007-08-28", "close": 0.864396375, "volume": 0.0}, {"date": "2007-08-29", "close": 0.76066881, "volume": 7230.0}, {"date": "2007-08-30", "close": 0.795244665, "volume": 18510.0}, {"date": "2007-09-03", "close": 0.864396375, "volume": 30930.0}, {"date": "2007-09-04", "close": 0.89897223, "volume": 7954.0}, {"date": "2007-09-05", "close": 0.89897223, "volume": 4338.0}, {"date": "2007-09-06", "close": 0.89897223, "volume": 68312.0}, {"date": "2007-09-07", "close": 1.002699795, "volume": 28199.0}, {"date": "2007-09-12", "close": 0.933548085, "volume": 7230.0}, {"date": "2007-09-14", "close": 0.82982052, "volume": 140994.0}, {"date": "2007-09-18", "close": 0.82982052, "volume": 7230.0}, {"date": "2007-09-19", "close": 0.864396375, "volume": 16485.0}, {"date": "2007-09-21", "close": 0.89897223, "volume": 16341.0}, {"date": "2007-09-24", "close": 0.96812394, "volume": 10990.0}, {"date": "2007-09-25", "close": 0.864396375, "volume": 43383.0}, {"date": "2007-09-26", "close": 0.864396375, "volume": 27634.0}, {"date": "2007-09-27", "close": 0.89897223, "volume": 8677.0}, {"date": "2007-10-01", "close": 0.933548085, "volume": 10905.0}, {"date": "2007-10-02", "close": 0.89897223, "volume": 14461.0}, {"date": "2007-10-04", "close": 0.89897223, "volume": 1880.0}, {"date": "2007-10-05", "close": 0.89897223, "volume": 2892.0}, {"date": "2007-10-08", "close": 0.933548085, "volume": 4403.0}, {"date": "2007-10-09", "close": 0.933548085, "volume": 3261.0}, {"date": "2007-10-10", "close": 0.864396375, "volume": 5640.0}, {"date": "2007-10-11", "close": 0.89897223, "volume": 3615.0}, {"date": "2007-10-12", "close": 0.89897223, "volume": 1221.0}, {"date": "2007-10-15", "close": 0.82982052, "volume": 23002.0}, {"date": "2007-10-17", "close": 0.89897223, "volume": 5562.0}, {"date": "2007-10-18", "close": 0.82982052, "volume": 7230.0}, {"date": "2007-10-19", "close": 0.89897223, "volume": 6007.0}, {"date": "2007-10-22", "close": 0.89897223, "volume": 3904.0}, {"date": "2007-10-23", "close": 0.89897223, "volume": 7230.0}, {"date": "2007-10-24", "close": 0.933548085, "volume": 16012.0}, {"date": "2007-10-26", "close": 0.96812394, "volume": 11569.0}, {"date": "2007-10-29", "close": 0.96812394, "volume": 15907.0}, {"date": "2007-10-30", "close": 0.96812394, "volume": 3181.0}, {"date": "2007-11-01", "close": 0.96812394, "volume": 11602.0}, {"date": "2007-11-02", "close": 0.96812394, "volume": 13962.0}, {"date": "2007-11-05", "close": 1.002699795, "volume": 21611.0}, {"date": "2007-11-06", "close": 0.96812394, "volume": 5803.0}, {"date": "2007-11-07", "close": 0.96812394, "volume": 5784.0}, {"date": "2007-11-08", "close": 1.002699795, "volume": 19286.0}, {"date": "2007-11-12", "close": 0.933548085, "volume": 1012.0}, {"date": "2007-11-13", "close": 0.933548085, "volume": 3977.0}, {"date": "2007-11-14", "close": 1.002699795, "volume": 17320.0}, {"date": "2007-11-15", "close": 1.071851505, "volume": 16830.0}, {"date": "2007-11-16", "close": 1.071851505, "volume": 10267.0}, {"date": "2007-11-19", "close": 1.002699795, "volume": 5784.0}, {"date": "2007-11-20", "close": 1.002699795, "volume": 6828.0}, {"date": "2007-11-21", "close": 0.933548085, "volume": 1808.0}, {"date": "2007-11-22", "close": 0.933548085, "volume": 11713.0}, {"date": "2007-11-23", "close": 0.82982052, "volume": 27217.0}, {"date": "2007-11-26", "close": 0.82982052, "volume": 23193.0}, {"date": "2007-11-27", "close": 0.795244665, "volume": 1446.0}, {"date": "2007-11-29", "close": 0.82982052, "volume": 7230.0}, {"date": "2007-12-03", "close": 0.795244665, "volume": 4338.0}, {"date": "2007-12-04", "close": 0.82982052, "volume": 636.0}, {"date": "2007-12-05", "close": 0.76066881, "volume": 3615.0}, {"date": "2007-12-07", "close": 0.82982052, "volume": 603.0}, {"date": "2007-12-10", "close": 0.726092955, "volume": 13085.0}, {"date": "2007-12-11", "close": 0.726092955, "volume": 32.0}, {"date": "2007-12-14", "close": 0.76066881, "volume": 7230.0}, {"date": "2007-12-18", "close": 0.76066881, "volume": 5784.0}, {"date": "2007-12-20", "close": 0.82982052, "volume": 16630.0}, {"date": "2007-12-21", "close": 0.89897223, "volume": 1200.0}, {"date": "2007-12-27", "close": 0.726092955, "volume": 86766.0}, {"date": "2007-12-28", "close": 0.76066881, "volume": 3615.0}, {"date": "2007-12-31", "close": 0.76066881, "volume": 4801.0}, {"date": "2008-01-02", "close": 0.76066881, "volume": 1446.0}, {"date": "2008-01-03", "close": 0.76066881, "volume": 8060.0}, {"date": "2008-01-08", "close": 0.795244665, "volume": 1475.0}, {"date": "2008-01-09", "close": 0.76066881, "volume": 8460.0}, {"date": "2008-01-10", "close": 0.76066881, "volume": 6363.0}, {"date": "2008-01-11", "close": 0.82982052, "volume": 23374.0}, {"date": "2008-01-16", "close": 0.76066881, "volume": 3615.0}, {"date": "2008-01-17", "close": 0.76066881, "volume": 2169.0}, {"date": "2008-01-18", "close": 0.82982052, "volume": 10362.0}, {"date": "2008-01-21", "close": 0.82982052, "volume": 2074.0}, {"date": "2008-01-22", "close": 0.62236539, "volume": 39045.0}, {"date": "2008-01-24", "close": 0.587789535, "volume": 2687.0}, {"date": "2008-01-30", "close": 0.6915171, "volume": 19088.0}, {"date": "2008-01-31", "close": 0.656941245, "volume": 8387.0}, {"date": "2008-02-01", "close": 0.6915171, "volume": 20535.0}, {"date": "2008-02-04", "close": 0.76066881, "volume": 11569.0}, {"date": "2008-02-05", "close": 0.89897223, "volume": 3543.0}, {"date": "2008-02-07", "close": 0.89897223, "volume": 4772.0}, {"date": "2008-02-08", "close": 0.89897223, "volume": 3904.0}, {"date": "2008-02-12", "close": 0.62236539, "volume": 14316.0}, {"date": "2008-02-13", "close": 0.62236539, "volume": 2314.0}, {"date": "2008-02-14", "close": 0.608535048, "volume": 10123.0}, {"date": "2008-02-15", "close": 0.601619877, "volume": 9400.0}, {"date": "2008-02-18", "close": 0.594704706, "volume": 3449.0}, {"date": "2008-02-19", "close": 0.594704706, "volume": 4338.0}, {"date": "2008-02-20", "close": 0.594704706, "volume": 2892.0}, {"date": "2008-02-21", "close": 0.55321368, "volume": 42919.0}, {"date": "2008-02-22", "close": 0.567044022, "volume": 4802.0}, {"date": "2008-02-29", "close": 0.48406197, "volume": 81704.0}, {"date": "2008-03-04", "close": 0.41491026, "volume": 10123.0}, {"date": "2008-03-06", "close": 0.41491026, "volume": 1157.0}, {"date": "2008-03-07", "close": 0.41491026, "volume": 2314.0}, {"date": "2008-03-10", "close": 0.41491026, "volume": 145.0}, {"date": "2008-03-11", "close": 0.41491026, "volume": 8677.0}, {"date": "2008-03-17", "close": 0.449486115, "volume": 578.0}, {"date": "2008-03-18", "close": 0.41491026, "volume": 6052.0}, {"date": "2008-03-20", "close": 0.41491026, "volume": 5351.0}, {"date": "2008-03-28", "close": 0.380334405, "volume": 8452.0}, {"date": "2008-04-02", "close": 0.373419234, "volume": 2314.0}, {"date": "2008-04-03", "close": 0.373419234, "volume": 4772.0}, {"date": "2008-04-04", "close": 0.373419234, "volume": 978.0}, {"date": "2008-04-10", "close": 0.352673721, "volume": 6507.0}, {"date": "2008-04-14", "close": 0.235115814, "volume": 7303.0}, {"date": "2008-04-15", "close": 0.34575855, "volume": 3833.0}, {"date": "2008-04-16", "close": 0.34575855, "volume": 3615.0}, {"date": "2008-04-17", "close": 0.34575855, "volume": 12436.0}, {"date": "2008-04-21", "close": 0.27660684, "volume": 208053.0}, {"date": "2008-04-22", "close": 0.248946156, "volume": 28865.0}, {"date": "2008-04-24", "close": 0.311182695, "volume": 36297.0}, {"date": "2008-04-28", "close": 0.283522011, "volume": 1446.0}, {"date": "2008-04-29", "close": 0.311182695, "volume": 2690.0}, {"date": "2008-04-30", "close": 0.290437182, "volume": 30207.0}, {"date": "2008-05-01", "close": 0.338843379, "volume": 34507.0}, {"date": "2008-05-09", "close": 0.34575855, "volume": 14461.0}, {"date": "2008-05-13", "close": 0.311182695, "volume": 17424.0}, {"date": "2008-05-14", "close": 0.34575855, "volume": 27910.0}, {"date": "2008-05-16", "close": 0.331928208, "volume": 4123.0}, {"date": "2008-05-19", "close": 0.380334405, "volume": 13523.0}, {"date": "2008-05-20", "close": 0.352673721, "volume": 4194.0}, {"date": "2008-05-21", "close": 0.380334405, "volume": 34706.0}, {"date": "2008-05-22", "close": 0.401079918, "volume": 39189.0}, {"date": "2008-05-23", "close": 0.373419234, "volume": 22182.0}, {"date": "2008-05-26", "close": 0.34575855, "volume": 46398.0}, {"date": "2008-05-28", "close": 0.380334405, "volume": 16775.0}, {"date": "2008-05-29", "close": 0.380334405, "volume": 723.0}, {"date": "2008-05-30", "close": 0.387249576, "volume": 2169.0}, {"date": "2008-06-02", "close": 0.387249576, "volume": 7230.0}, {"date": "2008-06-03", "close": 0.41491026, "volume": 7833.0}, {"date": "2008-06-06", "close": 0.428740602, "volume": 1301.0}, {"date": "2008-06-10", "close": 0.41491026, "volume": 54702.0}, {"date": "2008-06-11", "close": 0.41491026, "volume": 25412.0}, {"date": "2008-06-13", "close": 0.380334405, "volume": 1446.0}, {"date": "2008-06-16", "close": 0.34575855, "volume": 43408.0}, {"date": "2008-06-17", "close": 0.34575855, "volume": 16363.0}, {"date": "2008-06-19", "close": 0.34575855, "volume": 59988.0}, {"date": "2008-06-20", "close": 0.34575855, "volume": 9255.0}, {"date": "2008-06-23", "close": 0.34575855, "volume": 4772.0}, {"date": "2008-06-24", "close": 0.34575855, "volume": 15635.0}, {"date": "2008-06-25", "close": 0.380334405, "volume": 8677.0}, {"date": "2008-06-26", "close": 0.380334405, "volume": 25616.0}, {"date": "2008-06-27", "close": 0.34575855, "volume": 8350.0}, {"date": "2008-06-30", "close": 0.34575855, "volume": 11896.0}, {"date": "2008-07-02", "close": 0.449486115, "volume": 59279.0}, {"date": "2008-07-03", "close": 0.41491026, "volume": 14461.0}, {"date": "2008-07-10", "close": 0.380334405, "volume": 50613.0}, {"date": "2008-07-11", "close": 0.380334405, "volume": 28922.0}, {"date": "2008-07-15", "close": 0.366504063, "volume": 17548.0}, {"date": "2008-07-17", "close": 0.331928208, "volume": 18605.0}, {"date": "2008-07-18", "close": 0.318097866, "volume": 12342.0}, {"date": "2008-07-21", "close": 0.311182695, "volume": 2892.0}, {"date": "2008-07-23", "close": 0.311182695, "volume": 28922.0}, {"date": "2008-07-24", "close": 0.311182695, "volume": 37397.0}, {"date": "2008-07-30", "close": 0.318097866, "volume": 954.0}, {"date": "2008-07-31", "close": 0.318097866, "volume": 477.0}, {"date": "2008-08-01", "close": 0.318097866, "volume": 1446.0}, {"date": "2008-08-04", "close": 0.318097866, "volume": 25307.0}, {"date": "2008-08-05", "close": 0.34575855, "volume": 21691.0}, {"date": "2008-08-06", "close": 0.34575855, "volume": 926.0}, {"date": "2008-08-11", "close": 0.34575855, "volume": 28922.0}, {"date": "2008-08-13", "close": 0.297352353, "volume": 7230.0}, {"date": "2008-08-18", "close": 0.311182695, "volume": 7230.0}, {"date": "2008-08-21", "close": 0.331928208, "volume": 8554.0}, {"date": "2008-08-25", "close": 0.290437182, "volume": 3615.0}, {"date": "2008-08-27", "close": 0.242030985, "volume": 14461.0}, {"date": "2008-09-11", "close": 0.242030985, "volume": 5394.0}, {"date": "2008-09-12", "close": 0.242030985, "volume": 1446.0}, {"date": "2008-10-31", "close": 0.20745513, "volume": 4628.0}, {"date": "2008-11-03", "close": 0.248946156, "volume": 1899.0}, {"date": "2008-11-06", "close": 0.248946156, "volume": 2233.0}, {"date": "2008-12-16", "close": 0.20745513, "volume": 2892.0}, {"date": "2009-01-19", "close": 0.13830342, "volume": 54888.0}, {"date": "2009-01-21", "close": 0.145218591, "volume": 14829.0}, {"date": "2009-01-23", "close": 0.165964104, "volume": 60670.0}, {"date": "2009-02-02", "close": 0.13830342, "volume": 21099.0}, {"date": "2009-02-06", "close": 0.13830342, "volume": 1518.0}, {"date": "2009-02-09", "close": 0.117557907, "volume": 46130.0}, {"date": "2009-02-16", "close": 0.076066881, "volume": 4338.0}, {"date": "2009-02-24", "close": 0.089897223, "volume": 28922.0}, {"date": "2009-02-25", "close": 0.110642736, "volume": 18799.0}, {"date": "2009-02-27", "close": 0.096812394, "volume": 1446.0}, {"date": "2009-03-02", "close": 0.096812394, "volume": 15907.0}, {"date": "2009-03-04", "close": 0.096812394, "volume": 72305.0}, {"date": "2009-03-06", "close": 0.096812394, "volume": 11569.0}, {"date": "2009-03-12", "close": 0.089897223, "volume": 14461.0}, {"date": "2009-03-13", "close": 0.131388249, "volume": 44100.0}, {"date": "2009-03-17", "close": 0.096812394, "volume": 4338.0}, {"date": "2009-03-23", "close": 0.096812394, "volume": 10123.0}, {"date": "2009-04-15", "close": 0.13830342, "volume": 21691.0}, {"date": "2009-04-16", "close": 0.159048933, "volume": 7230.0}, {"date": "2009-04-20", "close": 0.131388249, "volume": 2502.0}, {"date": "2009-04-24", "close": 0.131388249, "volume": 8966.0}, {"date": "2009-05-01", "close": 0.172879275, "volume": 57844.0}, {"date": "2009-05-11", "close": 0.172879275, "volume": 55434.0}, {"date": "2009-05-13", "close": 0.172879275, "volume": 2892.0}, {"date": "2009-05-18", "close": 0.193624788, "volume": 21691.0}, {"date": "2009-05-20", "close": 0.179794446, "volume": 9410.0}, {"date": "2009-05-27", "close": 0.193624788, "volume": 14461.0}, {"date": "2009-06-03", "close": 0.186709617, "volume": 14461.0}, {"date": "2009-06-04", "close": 0.179794446, "volume": 28922.0}, {"date": "2009-06-15", "close": 0.186709617, "volume": 25741.0}, {"date": "2009-06-16", "close": 0.186709617, "volume": 14461.0}, {"date": "2009-06-19", "close": 0.186709617, "volume": 2025.0}, {"date": "2009-06-23", "close": 0.186709617, "volume": 14461.0}, {"date": "2009-06-25", "close": 0.152133762, "volume": 61025.0}, {"date": "2009-06-30", "close": 0.172879275, "volume": 151840.0}, {"date": "2009-07-02", "close": 0.145218591, "volume": 1446.0}, {"date": "2009-07-09", "close": 0.172879275, "volume": 24468.0}, {"date": "2009-07-27", "close": 0.179794446, "volume": 11979.0}, {"date": "2009-07-30", "close": 0.179794446, "volume": 3615.0}, {"date": "2009-08-11", "close": 0.179794446, "volume": 2772.0}, {"date": "2009-08-14", "close": 0.179794446, "volume": 1001.0}, {"date": "2009-08-17", "close": 0.221285472, "volume": 1891.0}, {"date": "2009-08-18", "close": 0.214370301, "volume": 28922.0}, {"date": "2009-08-20", "close": 0.20745513, "volume": 19233.0}, {"date": "2009-08-25", "close": 0.214370301, "volume": 5339.0}, {"date": "2009-08-28", "close": 0.242030985, "volume": 7230.0}, {"date": "2009-09-03", "close": 0.20745513, "volume": 1446.0}, {"date": "2009-09-07", "close": 0.242030985, "volume": 3181.0}, {"date": "2009-09-14", "close": 0.242030985, "volume": 47793.0}, {"date": "2009-09-18", "close": 0.248946156, "volume": 3904.0}, {"date": "2009-09-28", "close": 0.290437182, "volume": 18076.0}, {"date": "2009-09-29", "close": 0.290437182, "volume": 10846.0}, {"date": "2009-10-05", "close": 0.255861327, "volume": 31076.0}, {"date": "2009-10-16", "close": 0.242030985, "volume": 85030.0}, {"date": "2009-10-19", "close": 0.235115814, "volume": 28922.0}, {"date": "2009-10-20", "close": 0.221285472, "volume": 18076.0}, {"date": "2009-10-21", "close": 0.172879275, "volume": 97611.0}, {"date": "2009-10-22", "close": 0.179794446, "volume": 2892.0}, {"date": "2009-10-26", "close": 0.179794446, "volume": 217637.0}, {"date": "2009-10-29", "close": 0.13830342, "volume": 361524.0}, {"date": "2009-10-30", "close": 0.221285472, "volume": 15329.0}, {"date": "2009-11-02", "close": 0.172879275, "volume": 57844.0}, {"date": "2009-11-03", "close": 0.179794446, "volume": 156555.0}, {"date": "2009-11-04", "close": 0.179794446, "volume": 6853.0}, {"date": "2009-11-06", "close": 0.179794446, "volume": 14838.0}, {"date": "2009-11-09", "close": 0.186709617, "volume": 26753.0}, {"date": "2009-11-10", "close": 0.186709617, "volume": 7230.0}, {"date": "2009-11-17", "close": 0.186709617, "volume": 207798.0}, {"date": "2009-11-18", "close": 0.186709617, "volume": 36938.0}, {"date": "2009-11-19", "close": 0.179794446, "volume": 98706.0}, {"date": "2009-11-24", "close": 0.193624788, "volume": 14461.0}, {"date": "2009-11-25", "close": 0.186709617, "volume": 5061.0}, {"date": "2009-11-26", "close": 0.186709617, "volume": 14461.0}, {"date": "2009-11-27", "close": 0.186709617, "volume": 3615.0}, {"date": "2009-11-30", "close": 0.186709617, "volume": 4338.0}, {"date": "2009-12-02", "close": 0.193624788, "volume": 23658.0}, {"date": "2009-12-04", "close": 0.193624788, "volume": 2892.0}, {"date": "2009-12-09", "close": 0.172879275, "volume": 133851.0}, {"date": "2009-12-10", "close": 0.200539959, "volume": 1446.0}, {"date": "2009-12-18", "close": 0.20745513, "volume": 5786.0}, {"date": "2009-12-22", "close": 0.20745513, "volume": 2.0}, {"date": "2009-12-23", "close": 0.186709617, "volume": 3614.0}, {"date": "2009-12-29", "close": 0.186709617, "volume": 14461.0}, {"date": "2009-12-31", "close": 0.172879275, "volume": 86766.0}, {"date": "2010-01-04", "close": 0.179794446, "volume": 1735.0}, {"date": "2010-01-05", "close": 0.179794446, "volume": 10123.0}, {"date": "2010-01-08", "close": 0.221285472, "volume": 18251.0}, {"date": "2010-01-11", "close": 0.235115814, "volume": 11828.0}, {"date": "2010-01-12", "close": 0.242030985, "volume": 9689.0}, {"date": "2010-01-13", "close": 0.242030985, "volume": 14461.0}, {"date": "2010-01-18", "close": 0.20745513, "volume": 9400.0}, {"date": "2010-01-19", "close": 0.235115814, "volume": 4338.0}, {"date": "2010-01-21", "close": 0.20745513, "volume": 10123.0}, {"date": "2010-01-22", "close": 0.20745513, "volume": 14461.0}, {"date": "2010-01-25", "close": 0.193624788, "volume": 4338.0}, {"date": "2010-01-29", "close": 0.193624788, "volume": 5784.0}, {"date": "2010-02-03", "close": 0.20745513, "volume": 20968.0}, {"date": "2010-02-04", "close": 0.20745513, "volume": 723.0}, {"date": "2010-02-08", "close": 0.193624788, "volume": 2892.0}, {"date": "2010-02-09", "close": 0.193624788, "volume": 16702.0}, {"date": "2010-02-10", "close": 0.193624788, "volume": 4555.0}, {"date": "2010-02-16", "close": 0.193624788, "volume": 24367.0}, {"date": "2010-02-17", "close": 0.193624788, "volume": 46998.0}, {"date": "2010-02-18", "close": 0.221285472, "volume": 7230.0}, {"date": "2010-02-19", "close": 0.214370301, "volume": 14.0}, {"date": "2010-02-23", "close": 0.214370301, "volume": 14.0}, {"date": "2010-02-24", "close": 0.214370301, "volume": 18770.0}, {"date": "2010-02-25", "close": 0.214370301, "volume": 253878.0}, {"date": "2010-03-05", "close": 0.214370301, "volume": 14461.0}, {"date": "2010-03-08", "close": 0.214370301, "volume": 4361.0}, {"date": "2010-03-10", "close": 0.20745513, "volume": 16999.0}, {"date": "2010-03-11", "close": 0.2196687, "volume": 27314.0}, {"date": "2010-03-15", "close": 0.18305725, "volume": 2961.0}, {"date": "2010-03-16", "close": 0.19770183, "volume": 6828.0}, {"date": "2010-03-17", "close": 0.21234641, "volume": 13657.0}, {"date": "2010-03-19", "close": 0.19770183, "volume": 212667.0}, {"date": "2010-03-22", "close": 0.19770183, "volume": 6828.0}, {"date": "2010-03-24", "close": 0.18305725, "volume": 10867.0}, {"date": "2010-03-29", "close": 0.19037954, "volume": 45127.0}, {"date": "2010-04-07", "close": 0.2196687, "volume": 13657.0}, {"date": "2010-04-09", "close": 0.2196687, "volume": 2998.0}, {"date": "2010-04-12", "close": 0.2196687, "volume": 5378.0}, {"date": "2010-04-13", "close": 0.2196687, "volume": 49659.0}, {"date": "2010-04-14", "close": 0.21234641, "volume": 72163.0}, {"date": "2010-04-15", "close": 0.25628015, "volume": 33167.0}, {"date": "2010-04-19", "close": 0.24163557, "volume": 35508.0}, {"date": "2010-04-20", "close": 0.23431328, "volume": 10243.0}, {"date": "2010-04-21", "close": 0.23431328, "volume": 160174.0}, {"date": "2010-04-22", "close": 0.23431328, "volume": 41948.0}, {"date": "2010-04-27", "close": 0.23431328, "volume": 229436.0}, {"date": "2010-04-28", "close": 0.27092473, "volume": 111987.0}, {"date": "2010-04-29", "close": 0.28556931, "volume": 159786.0}, {"date": "2010-05-03", "close": 0.25628015, "volume": 171653.0}, {"date": "2010-05-04", "close": 0.27092473, "volume": 266993.0}, {"date": "2010-05-05", "close": 0.25628015, "volume": 27314.0}, {"date": "2010-05-06", "close": 0.25628015, "volume": 1366.0}, {"date": "2010-05-07", "close": 0.2196687, "volume": 14399.0}, {"date": "2010-05-11", "close": 0.27824702, "volume": 40693.0}, {"date": "2010-05-12", "close": 0.25628015, "volume": 135071.0}, {"date": "2010-05-13", "close": 0.26360244, "volume": 27314.0}, {"date": "2010-05-18", "close": 0.2196687, "volume": 68285.0}, {"date": "2010-05-19", "close": 0.19770183, "volume": 47522.0}, {"date": "2010-05-25", "close": 0.19037954, "volume": 136569.0}, {"date": "2010-06-03", "close": 0.19037954, "volume": 4835.0}, {"date": "2010-06-07", "close": 0.19037954, "volume": 15460.0}, {"date": "2010-06-08", "close": 0.16841267, "volume": 17071.0}, {"date": "2010-06-09", "close": 0.15376809, "volume": 8545.0}, {"date": "2010-06-15", "close": 0.18305725, "volume": 30728.0}, {"date": "2010-06-16", "close": 0.19037954, "volume": 4097.0}, {"date": "2010-06-17", "close": 0.18305725, "volume": 25948.0}, {"date": "2010-06-18", "close": 0.17573496, "volume": 16388.0}, {"date": "2010-06-21", "close": 0.18305725, "volume": 10926.0}, {"date": "2010-06-23", "close": 0.2196687, "volume": 92696.0}, {"date": "2010-06-24", "close": 0.2196687, "volume": 4812.0}, {"date": "2010-06-25", "close": 0.2196687, "volume": 27965.0}, {"date": "2010-06-29", "close": 0.20502412, "volume": 38239.0}, {"date": "2010-06-30", "close": 0.2196687, "volume": 44044.0}, {"date": "2010-07-01", "close": 0.21234641, "volume": 27314.0}, {"date": "2010-07-07", "close": 0.21234641, "volume": 9423.0}, {"date": "2010-07-12", "close": 0.19770183, "volume": 38590.0}, {"date": "2010-07-16", "close": 0.19770183, "volume": 34142.0}, {"date": "2010-07-20", "close": 0.19770183, "volume": 6828.0}, {"date": "2010-07-21", "close": 0.19770183, "volume": 109956.0}, {"date": "2010-07-27", "close": 0.17573496, "volume": 13657.0}, {"date": "2010-07-30", "close": 0.18305725, "volume": 13657.0}, {"date": "2010-08-03", "close": 0.1464458, "volume": 34142.0}, {"date": "2010-08-04", "close": 0.18305725, "volume": 34142.0}, {"date": "2010-08-06", "close": 0.18305725, "volume": 27314.0}, {"date": "2010-08-09", "close": 0.16109038, "volume": 12788.0}, {"date": "2010-08-10", "close": 0.16109038, "volume": 33321.0}, {"date": "2010-08-13", "close": 0.1464458, "volume": 54628.0}, {"date": "2010-08-17", "close": 0.15376809, "volume": 20485.0}, {"date": "2010-08-23", "close": 0.1464458, "volume": 8194.0}, {"date": "2010-08-25", "close": 0.1464458, "volume": 139301.0}, {"date": "2010-08-27", "close": 0.13180122, "volume": 15023.0}, {"date": "2010-09-01", "close": 0.13180122, "volume": 109255.0}, {"date": "2010-09-10", "close": 0.13912351, "volume": 13657.0}, {"date": "2010-09-13", "close": 0.17573496, "volume": 13657.0}, {"date": "2010-09-15", "close": 0.18305725, "volume": 192476.0}, {"date": "2010-09-16", "close": 0.18305725, "volume": 6828.0}, {"date": "2010-09-17", "close": 0.19770183, "volume": 62822.0}, {"date": "2010-09-20", "close": 0.2196687, "volume": 89453.0}, {"date": "2010-09-21", "close": 0.21234641, "volume": 68756.0}, {"date": "2010-09-29", "close": 0.19037954, "volume": 21851.0}, {"date": "2010-09-30", "close": 0.26360244, "volume": 409885.0}, {"date": "2010-10-01", "close": 0.25628015, "volume": 36874.0}, {"date": "2010-10-04", "close": 0.2196687, "volume": 63904.0}, {"date": "2010-10-05", "close": 0.2196687, "volume": 13657.0}, {"date": "2010-10-06", "close": 0.25628015, "volume": 100945.0}, {"date": "2010-10-07", "close": 0.24163557, "volume": 13657.0}, {"date": "2010-10-11", "close": 0.22699099, "volume": 29267.0}, {"date": "2010-10-12", "close": 0.2196687, "volume": 40769.0}, {"date": "2010-10-13", "close": 0.20502412, "volume": 40636.0}, {"date": "2010-10-14", "close": 0.18305725, "volume": 27314.0}, {"date": "2010-10-15", "close": 0.18305725, "volume": 20847.0}, {"date": "2010-10-19", "close": 0.2196687, "volume": 19120.0}, {"date": "2010-10-20", "close": 0.20502412, "volume": 35508.0}, {"date": "2010-10-21", "close": 0.19037954, "volume": 12906.0}, {"date": "2010-10-25", "close": 0.19770183, "volume": 13657.0}, {"date": "2010-10-26", "close": 0.2196687, "volume": 82303.0}, {"date": "2010-10-27", "close": 0.2196687, "volume": 11247.0}, {"date": "2010-10-28", "close": 0.2196687, "volume": 10926.0}, {"date": "2010-10-29", "close": 0.20502412, "volume": 20485.0}, {"date": "2010-11-01", "close": 0.19770183, "volume": 4985.0}, {"date": "2010-11-03", "close": 0.19770183, "volume": 2731.0}, {"date": "2010-11-04", "close": 0.19770183, "volume": 34142.0}, {"date": "2010-11-05", "close": 0.20502412, "volume": 51009.0}, {"date": "2010-11-08", "close": 0.19770183, "volume": 106459.0}, {"date": "2010-11-09", "close": 0.27824702, "volume": 10029919.0}, {"date": "2010-11-10", "close": 0.27092473, "volume": 1260087.0}, {"date": "2010-11-11", "close": 0.28556931, "volume": 160469.0}, {"date": "2010-11-12", "close": 0.27092473, "volume": 232673.0}, {"date": "2010-11-15", "close": 0.27092473, "volume": 239133.0}, {"date": "2010-11-16", "close": 0.2928916, "volume": 123015.0}, {"date": "2010-11-17", "close": 0.30021389, "volume": 53125.0}, {"date": "2010-11-18", "close": 0.27824702, "volume": 100309.0}, {"date": "2010-11-19", "close": 0.27092473, "volume": 156100.0}, {"date": "2010-11-22", "close": 0.27824702, "volume": 58725.0}, {"date": "2010-11-23", "close": 0.28556931, "volume": 65728.0}, {"date": "2010-11-24", "close": 0.27824702, "volume": 8194.0}, {"date": "2010-11-25", "close": 0.27092473, "volume": 17754.0}, {"date": "2010-11-26", "close": 0.28556931, "volume": 22690.0}, {"date": "2010-11-30", "close": 0.27092473, "volume": 8171.0}, {"date": "2010-12-01", "close": 0.27092473, "volume": 10926.0}, {"date": "2010-12-03", "close": 0.26360244, "volume": 49189.0}, {"date": "2010-12-06", "close": 0.25628015, "volume": 73577.0}, {"date": "2010-12-07", "close": 0.26360244, "volume": 121128.0}, {"date": "2010-12-08", "close": 0.25628015, "volume": 19120.0}, {"date": "2010-12-09", "close": 0.24895786, "volume": 5326.0}, {"date": "2010-12-10", "close": 0.26360244, "volume": 32094.0}, {"date": "2010-12-13", "close": 0.25628015, "volume": 27314.0}, {"date": "2010-12-14", "close": 0.24895786, "volume": 23123.0}, {"date": "2010-12-15", "close": 0.27092473, "volume": 57701.0}, {"date": "2010-12-16", "close": 0.30021389, "volume": 221219.0}, {"date": "2010-12-17", "close": 0.27824702, "volume": 22992.0}, {"date": "2010-12-20", "close": 0.31485847, "volume": 51462.0}, {"date": "2010-12-21", "close": 0.35146992, "volume": 218519.0}, {"date": "2010-12-22", "close": 0.32950305, "volume": 89888.0}, {"date": "2010-12-23", "close": 0.34414763, "volume": 67260.0}, {"date": "2010-12-29", "close": 0.38808137, "volume": 319833.0}, {"date": "2010-12-30", "close": 0.4393374, "volume": 495610.0}, {"date": "2010-12-31", "close": 0.44665969, "volume": 103986.0}, {"date": "2011-01-04", "close": 0.44665969, "volume": 356378.0}, {"date": "2011-01-05", "close": 0.40272595, "volume": 349620.0}, {"date": "2011-01-07", "close": 0.2928916, "volume": 628842.0}, {"date": "2011-01-10", "close": 0.30753618, "volume": 264221.0}, {"date": "2011-01-11", "close": 0.33682534, "volume": 193295.0}, {"date": "2011-01-12", "close": 0.35146992, "volume": 130424.0}, {"date": "2011-01-13", "close": 0.32950305, "volume": 227770.0}, {"date": "2011-01-14", "close": 0.33682534, "volume": 105583.0}, {"date": "2011-01-18", "close": 0.34414763, "volume": 13316.0}, {"date": "2011-01-19", "close": 0.35146992, "volume": 115732.0}, {"date": "2011-01-20", "close": 0.34414763, "volume": 47116.0}, {"date": "2011-01-21", "close": 0.38075908, "volume": 207217.0}, {"date": "2011-01-24", "close": 0.3661145, "volume": 40971.0}, {"date": "2011-01-25", "close": 0.32950305, "volume": 370832.0}, {"date": "2011-01-27", "close": 0.32950305, "volume": 27109.0}, {"date": "2011-01-28", "close": 0.30753618, "volume": 93004.0}, {"date": "2011-01-31", "close": 0.28556931, "volume": 398547.0}, {"date": "2011-02-01", "close": 0.27824702, "volume": 29499.0}, {"date": "2011-02-02", "close": 0.27092473, "volume": 28408.0}, {"date": "2011-02-03", "close": 0.28556931, "volume": 30944.0}, {"date": "2011-02-04", "close": 0.27092473, "volume": 6282.0}, {"date": "2011-02-07", "close": 0.27824702, "volume": 32834.0}, {"date": "2011-02-08", "close": 0.27824702, "volume": 88770.0}, {"date": "2011-02-09", "close": 0.27092473, "volume": 10926.0}, {"date": "2011-02-10", "close": 0.27092473, "volume": 129741.0}, {"date": "2011-02-11", "close": 0.28556931, "volume": 5252.0}, {"date": "2011-02-14", "close": 0.28556931, "volume": 6828.0}, {"date": "2011-02-17", "close": 0.28556931, "volume": 7721.0}, {"date": "2011-02-18", "close": 0.30021389, "volume": 96549.0}, {"date": "2011-02-21", "close": 0.2928916, "volume": 12513.0}, {"date": "2011-02-22", "close": 0.27824702, "volume": 6828.0}, {"date": "2011-02-23", "close": 0.27824702, "volume": 14299.0}, {"date": "2011-02-25", "close": 0.27092473, "volume": 13657.0}, {"date": "2011-03-01", "close": 0.27092473, "volume": 20827.0}, {"date": "2011-03-03", "close": 0.28556931, "volume": 68285.0}, {"date": "2011-03-04", "close": 0.28556931, "volume": 136417.0}, {"date": "2011-03-07", "close": 0.2928916, "volume": 12974.0}, {"date": "2011-03-08", "close": 0.2928916, "volume": 13657.0}, {"date": "2011-03-09", "close": 0.27824702, "volume": 62139.0}, {"date": "2011-03-10", "close": 0.27824702, "volume": 21851.0}, {"date": "2011-03-11", "close": 0.25628015, "volume": 104534.0}, {"date": "2011-03-14", "close": 0.25628015, "volume": 73747.0}, {"date": "2011-03-15", "close": 0.23431328, "volume": 90402.0}, {"date": "2011-03-16", "close": 0.24163557, "volume": 43702.0}, {"date": "2011-03-17", "close": 0.23431328, "volume": 39319.0}, {"date": "2011-03-22", "close": 0.26360244, "volume": 39644.0}, {"date": "2011-03-23", "close": 0.26360244, "volume": 34104.0}, {"date": "2011-03-24", "close": 0.27824702, "volume": 111343.0}, {"date": "2011-03-25", "close": 0.27824702, "volume": 36874.0}, {"date": "2011-03-29", "close": 0.27824702, "volume": 47799.0}, {"date": "2011-03-31", "close": 0.27824702, "volume": 53591.0}, {"date": "2011-04-01", "close": 0.27824702, "volume": 40971.0}, {"date": "2011-04-04", "close": 0.27824702, "volume": 76894.0}, {"date": "2011-04-05", "close": 0.27824702, "volume": 13011.0}, {"date": "2011-04-08", "close": 0.25628015, "volume": 92867.0}, {"date": "2011-04-12", "close": 0.25628015, "volume": 4097.0}, {"date": "2011-04-14", "close": 0.25628015, "volume": 12291.0}, {"date": "2011-04-15", "close": 0.26360244, "volume": 21988.0}, {"date": "2011-04-18", "close": 0.26360244, "volume": 8740.0}, {"date": "2011-04-19", "close": 0.25628015, "volume": 175806.0}, {"date": "2011-04-20", "close": 0.27092473, "volume": 35194.0}, {"date": "2011-04-21", "close": 0.2928916, "volume": 13657.0}, {"date": "2011-04-27", "close": 0.28556931, "volume": 143398.0}, {"date": "2011-04-28", "close": 0.2928916, "volume": 158420.0}, {"date": "2011-04-29", "close": 0.27824702, "volume": 204854.0}, {"date": "2011-05-02", "close": 0.27824702, "volume": 129741.0}, {"date": "2011-05-04", "close": 0.26360244, "volume": 3902.0}, {"date": "2011-05-05", "close": 0.25628015, "volume": 81454.0}, {"date": "2011-05-09", "close": 0.24895786, "volume": 116630.0}, {"date": "2011-05-10", "close": 0.26360244, "volume": 40971.0}, {"date": "2011-05-11", "close": 0.25628015, "volume": 8077.0}, {"date": "2011-05-12", "close": 0.25628015, "volume": 40971.0}, {"date": "2011-05-13", "close": 0.23431328, "volume": 17071.0}, {"date": "2011-05-16", "close": 0.24163557, "volume": 84332.0}, {"date": "2011-05-17", "close": 0.24163557, "volume": 1366.0}, {"date": "2011-05-18", "close": 0.24163557, "volume": 68285.0}, {"date": "2011-05-19", "close": 0.24163557, "volume": 6828.0}, {"date": "2011-05-23", "close": 0.25628015, "volume": 4956.0}, {"date": "2011-05-24", "close": 0.25628015, "volume": 99013.0}, {"date": "2011-05-25", "close": 0.24163557, "volume": 111719.0}, {"date": "2011-05-30", "close": 0.25628015, "volume": 39364.0}, {"date": "2011-05-31", "close": 0.25628015, "volume": 6828.0}, {"date": "2011-06-02", "close": 0.23431328, "volume": 6828.0}, {"date": "2011-06-03", "close": 0.23431328, "volume": 27314.0}, {"date": "2011-06-06", "close": 0.26360244, "volume": 128569.0}, {"date": "2011-06-07", "close": 0.24895786, "volume": 1502.0}, {"date": "2011-06-08", "close": 0.24895786, "volume": 13657.0}, {"date": "2011-06-09", "close": 0.46130427, "volume": 15531435.0}, {"date": "2011-06-10", "close": 0.43201511, "volume": 1471212.0}, {"date": "2011-06-14", "close": 0.45398198, "volume": 1569935.0}, {"date": "2011-06-15", "close": 0.38808137, "volume": 2405909.0}, {"date": "2011-06-16", "close": 0.35146992, "volume": 263915.0}, {"date": "2011-06-17", "close": 0.37343679, "volume": 251534.0}, {"date": "2011-06-20", "close": 0.37343679, "volume": 290195.0}, {"date": "2011-06-21", "close": 0.40272595, "volume": 779179.0}, {"date": "2011-06-22", "close": 0.35146992, "volume": 2994366.0}, {"date": "2011-06-23", "close": 0.30753618, "volume": 652823.0}, {"date": "2011-06-24", "close": 0.30753618, "volume": 482137.0}, {"date": "2011-06-27", "close": 0.28556931, "volume": 152258.0}, {"date": "2011-06-28", "close": 0.2928916, "volume": 163140.0}, {"date": "2011-06-29", "close": 0.27824702, "volume": 174846.0}, {"date": "2011-06-30", "close": 0.28556931, "volume": 355715.0}, {"date": "2011-07-01", "close": 0.28556931, "volume": 125283.0}, {"date": "2011-07-04", "close": 0.28556931, "volume": 97627.0}, {"date": "2011-07-05", "close": 0.30021389, "volume": 154323.0}, {"date": "2011-07-06", "close": 0.33682534, "volume": 260582.0}, {"date": "2011-07-07", "close": 0.32950305, "volume": 468955.0}, {"date": "2011-07-08", "close": 0.32218076, "volume": 148483.0}, {"date": "2011-07-11", "close": 0.28556931, "volume": 692328.0}, {"date": "2011-07-12", "close": 0.27824702, "volume": 121956.0}, {"date": "2011-07-13", "close": 0.25628015, "volume": 178801.0}, {"date": "2011-07-14", "close": 0.26360244, "volume": 60090.0}, {"date": "2011-07-15", "close": 0.27824702, "volume": 72177.0}, {"date": "2011-07-18", "close": 0.26360244, "volume": 17867.0}, {"date": "2011-07-19", "close": 0.25628015, "volume": 121690.0}, {"date": "2011-07-20", "close": 0.25628015, "volume": 108299.0}, {"date": "2011-07-22", "close": 0.25628015, "volume": 54628.0}, {"date": "2011-07-26", "close": 0.27092473, "volume": 5190.0}, {"date": "2011-07-28", "close": 0.25628015, "volume": 64870.0}, {"date": "2011-07-29", "close": 0.25628015, "volume": 83690.0}, {"date": "2011-08-01", "close": 0.25628015, "volume": 40971.0}, {"date": "2011-08-02", "close": 0.25628015, "volume": 22583.0}, {"date": "2011-08-03", "close": 0.27824702, "volume": 116767.0}, {"date": "2011-08-04", "close": 0.27092473, "volume": 23626.0}, {"date": "2011-08-05", "close": 0.22699099, "volume": 85828.0}, {"date": "2011-08-08", "close": 0.19770183, "volume": 86530.0}, {"date": "2011-08-09", "close": 0.19770183, "volume": 77844.0}, {"date": "2011-08-10", "close": 0.20502412, "volume": 19393.0}, {"date": "2011-08-11", "close": 0.22699099, "volume": 116767.0}, {"date": "2011-08-12", "close": 0.22699099, "volume": 18642.0}, {"date": "2011-08-15", "close": 0.2196687, "volume": 28358.0}, {"date": "2011-08-16", "close": 0.2196687, "volume": 80712.0}, {"date": "2011-08-17", "close": 0.24163557, "volume": 2185.0}, {"date": "2011-08-18", "close": 0.2196687, "volume": 58042.0}, {"date": "2011-08-19", "close": 0.2196687, "volume": 34142.0}, {"date": "2011-08-22", "close": 0.2196687, "volume": 26631.0}, {"date": "2011-08-23", "close": 0.2196687, "volume": 25470.0}, {"date": "2011-08-24", "close": 0.2196687, "volume": 6828.0}, {"date": "2011-08-25", "close": 0.2196687, "volume": 46229.0}, {"date": "2011-08-26", "close": 0.2196687, "volume": 2458.0}, {"date": "2011-08-29", "close": 0.2196687, "volume": 53262.0}, {"date": "2011-08-30", "close": 0.20502412, "volume": 29988.0}, {"date": "2011-08-31", "close": 0.20502412, "volume": 10926.0}, {"date": "2011-09-01", "close": 0.20502412, "volume": 51896.0}, {"date": "2011-09-02", "close": 0.2196687, "volume": 20485.0}, {"date": "2011-09-06", "close": 0.2196687, "volume": 6828.0}, {"date": "2011-09-07", "close": 0.20502412, "volume": 32777.0}, {"date": "2011-09-09", "close": 0.2196687, "volume": 10926.0}, {"date": "2011-09-14", "close": 0.2196687, "volume": 16388.0}, {"date": "2011-09-15", "close": 0.20502412, "volume": 8194.0}, {"date": "2011-09-19", "close": 0.2196687, "volume": 18437.0}, {"date": "2011-09-20", "close": 0.2196687, "volume": 2049.0}, {"date": "2011-09-21", "close": 0.19770183, "volume": 22349.0}, {"date": "2011-09-23", "close": 0.20502412, "volume": 109283.0}, {"date": "2011-09-26", "close": 0.19037954, "volume": 42336.0}, {"date": "2011-09-27", "close": 0.19770183, "volume": 26882.0}, {"date": "2011-09-29", "close": 0.19770183, "volume": 57842.0}, {"date": "2011-09-30", "close": 0.19770183, "volume": 2595.0}, {"date": "2011-10-03", "close": 0.2196687, "volume": 57592.0}, {"date": "2011-10-04", "close": 0.2196687, "volume": 31178.0}, {"date": "2011-10-06", "close": 0.2196687, "volume": 13247.0}, {"date": "2011-10-10", "close": 0.19037954, "volume": 854.0}, {"date": "2011-10-11", "close": 0.20502412, "volume": 56104.0}, {"date": "2011-10-12", "close": 0.20502412, "volume": 19120.0}, {"date": "2011-10-13", "close": 0.20502412, "volume": 4931.0}, {"date": "2011-10-17", "close": 0.20502412, "volume": 13657.0}, {"date": "2011-10-18", "close": 0.21234641, "volume": 19120.0}, {"date": "2011-10-19", "close": 0.23431328, "volume": 23176.0}, {"date": "2011-10-20", "close": 0.21234641, "volume": 60261.0}, {"date": "2011-10-21", "close": 0.22699099, "volume": 59100.0}, {"date": "2011-10-24", "close": 0.22699099, "volume": 11916.0}, {"date": "2011-10-25", "close": 0.21234641, "volume": 14032.0}, {"date": "2011-10-28", "close": 0.22699099, "volume": 241065.0}, {"date": "2011-11-01", "close": 0.23431328, "volume": 5463.0}, {"date": "2011-11-02", "close": 0.20502412, "volume": 40971.0}, {"date": "2011-11-03", "close": 0.21234641, "volume": 1366.0}, {"date": "2011-11-04", "close": 0.20502412, "volume": 54628.0}, {"date": "2011-11-07", "close": 0.21234641, "volume": 31274.0}, {"date": "2011-11-09", "close": 0.20502412, "volume": 2049.0}, {"date": "2011-11-10", "close": 0.19770183, "volume": 28046.0}, {"date": "2011-11-16", "close": 0.21234641, "volume": 13657.0}, {"date": "2011-11-18", "close": 0.21234641, "volume": 4097.0}, {"date": "2011-11-21", "close": 0.19770183, "volume": 34912.0}, {"date": "2011-11-22", "close": 0.19037954, "volume": 53125.0}, {"date": "2011-11-23", "close": 0.18305725, "volume": 20485.0}, {"date": "2011-11-24", "close": 0.17573496, "volume": 75845.0}, {"date": "2011-11-25", "close": 0.16841267, "volume": 17227.0}, {"date": "2011-12-01", "close": 0.20502412, "volume": 155006.0}, {"date": "2011-12-05", "close": 0.21234641, "volume": 17891.0}, {"date": "2011-12-06", "close": 0.18305725, "volume": 51896.0}, {"date": "2011-12-08", "close": 0.20502412, "volume": 8194.0}, {"date": "2011-12-15", "close": 0.18305725, "volume": 167980.0}, {"date": "2011-12-19", "close": 0.17573496, "volume": 41134.0}, {"date": "2011-12-20", "close": 0.17573496, "volume": 13657.0}, {"date": "2012-01-03", "close": 0.17573496, "volume": 27314.0}, {"date": "2012-01-04", "close": 0.17573496, "volume": 81942.0}, {"date": "2012-01-05", "close": 0.15376809, "volume": 27314.0}, {"date": "2012-01-06", "close": 0.18305725, "volume": 6828.0}, {"date": "2012-01-09", "close": 0.19037954, "volume": 16388.0}, {"date": "2012-01-10", "close": 0.18305725, "volume": 24173.0}, {"date": "2012-01-11", "close": 0.16841267, "volume": 47116.0}, {"date": "2012-01-13", "close": 0.19037954, "volume": 15705.0}, {"date": "2012-01-20", "close": 0.19037954, "volume": 24036.0}, {"date": "2012-01-23", "close": 0.19037954, "volume": 27314.0}, {"date": "2012-01-25", "close": 0.19037954, "volume": 100652.0}, {"date": "2012-01-27", "close": 0.17573496, "volume": 55993.0}, {"date": "2012-01-31", "close": 0.17573496, "volume": 20485.0}, {"date": "2012-02-01", "close": 0.16841267, "volume": 4404.0}, {"date": "2012-02-02", "close": 0.16841267, "volume": 2561.0}, {"date": "2012-02-03", "close": 0.16109038, "volume": 54628.0}, {"date": "2012-02-06", "close": 0.16841267, "volume": 3414.0}, {"date": "2012-02-07", "close": 0.16841267, "volume": 30728.0}, {"date": "2012-02-08", "close": 0.1464458, "volume": 30687.0}, {"date": "2012-02-21", "close": 0.13180122, "volume": 10926.0}, {"date": "2012-02-23", "close": 0.13180122, "volume": 50701.0}, {"date": "2012-02-24", "close": 0.13180122, "volume": 4097.0}, {"date": "2012-02-27", "close": 0.13180122, "volume": 64188.0}, {"date": "2012-02-29", "close": 0.13180122, "volume": 48619.0}, {"date": "2012-03-01", "close": 0.13180122, "volume": 44248.0}, {"date": "2012-03-02", "close": 0.10983435, "volume": 75113.0}, {"date": "2012-03-05", "close": 0.11715664, "volume": 144183.0}, {"date": "2012-03-07", "close": 0.11715664, "volume": 40971.0}, {"date": "2012-03-13", "close": 0.10983435, "volume": 22807.0}, {"date": "2012-03-14", "close": 0.11715664, "volume": 32776.0}, {"date": "2012-03-15", "close": 0.10983435, "volume": 27314.0}, {"date": "2012-03-19", "close": 0.10983435, "volume": 1366.0}, {"date": "2012-03-21", "close": 0.10983435, "volume": 135340.0}, {"date": "2012-03-26", "close": 0.10983435, "volume": 19939.0}, {"date": "2012-03-27", "close": 0.11715664, "volume": 32777.0}, {"date": "2012-03-28", "close": 0.10983435, "volume": 31206.0}, {"date": "2012-03-30", "close": 0.13180122, "volume": 17071.0}, {"date": "2012-04-02", "close": 0.13180122, "volume": 17071.0}, {"date": "2012-04-03", "close": 0.12447893, "volume": 27314.0}, {"date": "2012-04-05", "close": 0.11715664, "volume": 17071.0}, {"date": "2012-04-11", "close": 0.11715664, "volume": 9560.0}, {"date": "2012-04-13", "close": 0.11715664, "volume": 10926.0}, {"date": "2012-04-17", "close": 0.10983435, "volume": 32777.0}, {"date": "2012-04-26", "close": 0.13180122, "volume": 45523.0}, {"date": "2012-04-27", "close": 0.13912351, "volume": 25945.0}, {"date": "2012-05-02", "close": 0.11715664, "volume": 68285.0}, {"date": "2012-05-03", "close": 0.11715664, "volume": 27080.0}, {"date": "2012-05-07", "close": 0.10983435, "volume": 136804.0}, {"date": "2012-05-09", "close": 0.10983435, "volume": 24041.0}, {"date": "2012-05-10", "close": 0.10251206, "volume": 27314.0}, {"date": "2012-05-14", "close": 0.09518977, "volume": 228754.0}, {"date": "2012-05-15", "close": 0.08054519, "volume": 27314.0}, {"date": "2012-05-16", "close": 0.08054519, "volume": 73879.0}, {"date": "2012-05-17", "close": 0.08054519, "volume": 168663.0}, {"date": "2012-05-21", "close": 0.08786748, "volume": 20485.0}, {"date": "2012-05-25", "close": 0.10251206, "volume": 38239.0}, {"date": "2012-05-30", "close": 0.08786748, "volume": 34142.0}, {"date": "2012-06-01", "close": 0.09518977, "volume": 18305.0}, {"date": "2012-06-05", "close": 0.09518977, "volume": 15693.0}, {"date": "2012-06-07", "close": 0.08786748, "volume": 47511.0}, {"date": "2012-06-08", "close": 0.08786748, "volume": 35389.0}, {"date": "2012-06-12", "close": 0.0732229, "volume": 65144.0}, {"date": "2012-06-13", "close": 0.0732229, "volume": 396392.0}, {"date": "2012-06-14", "close": 0.0732229, "volume": 94965.0}, {"date": "2012-06-20", "close": 0.0732229, "volume": 72877.0}, {"date": "2012-06-22", "close": 0.08054519, "volume": 546.0}, {"date": "2012-06-25", "close": 0.0732229, "volume": 10243.0}, {"date": "2012-06-26", "close": 0.0732229, "volume": 136569.0}, {"date": "2012-06-27", "close": 0.0732229, "volume": 109255.0}, {"date": "2012-06-28", "close": 0.0732229, "volume": 138172.0}, {"date": "2012-06-29", "close": 0.0732229, "volume": 19786.0}, {"date": "2012-07-03", "close": 0.0732229, "volume": 136569.0}, {"date": "2012-07-10", "close": 0.0732229, "volume": 1229.0}, {"date": "2012-07-17", "close": 0.06590061, "volume": 456278.0}, {"date": "2012-07-20", "close": 0.05857832, "volume": 27314.0}, {"date": "2012-07-25", "close": 0.06590061, "volume": 15174.0}, {"date": "2012-07-26", "close": 0.06590061, "volume": 5994.0}, {"date": "2012-07-27", "close": 0.0732229, "volume": 108846.0}, {"date": "2012-07-31", "close": 0.05857832, "volume": 13657.0}, {"date": "2012-08-02", "close": 0.0732229, "volume": 23217.0}, {"date": "2012-08-06", "close": 0.08054519, "volume": 67889.0}, {"date": "2012-08-07", "close": 0.09518977, "volume": 58042.0}, {"date": "2012-08-08", "close": 0.08054519, "volume": 42860.0}, {"date": "2012-08-09", "close": 0.08054519, "volume": 107366.0}, {"date": "2012-08-14", "close": 0.08054519, "volume": 1889.0}, {"date": "2012-08-15", "close": 0.08786748, "volume": 125803.0}, {"date": "2012-08-20", "close": 0.10983435, "volume": 17491.0}, {"date": "2012-08-22", "close": 0.08786748, "volume": 16798.0}, {"date": "2012-08-23", "close": 0.09518977, "volume": 58725.0}, {"date": "2012-08-24", "close": 0.09518977, "volume": 40971.0}, {"date": "2012-08-28", "close": 0.08054519, "volume": 75659.0}, {"date": "2012-08-29", "close": 0.08054519, "volume": 82266.0}, {"date": "2012-08-30", "close": 0.08054519, "volume": 6828.0}, {"date": "2012-08-31", "close": 0.08054519, "volume": 20485.0}, {"date": "2012-09-03", "close": 0.07492367, "volume": 26694.0}, {"date": "2012-09-04", "close": 0.082416037, "volume": 67202.0}, {"date": "2012-09-05", "close": 0.07492367, "volume": 133469.0}, {"date": "2012-09-06", "close": 0.07492367, "volume": 108578.0}, {"date": "2012-09-07", "close": 0.127370239, "volume": 297119.0}, {"date": "2012-09-11", "close": 0.082416037, "volume": 49384.0}, {"date": "2012-09-12", "close": 0.07492367, "volume": 13080.0}, {"date": "2012-09-13", "close": 0.07492367, "volume": 148845.0}, {"date": "2012-09-14", "close": 0.082416037, "volume": 118059.0}, {"date": "2012-09-17", "close": 0.082416037, "volume": 85911.0}, {"date": "2012-09-18", "close": 0.082416037, "volume": 124675.0}, {"date": "2012-09-19", "close": 0.089908404, "volume": 53150.0}, {"date": "2012-09-20", "close": 0.082416037, "volume": 46282.0}, {"date": "2012-09-21", "close": 0.082416037, "volume": 432.0}, {"date": "2012-09-24", "close": 0.082416037, "volume": 53388.0}, {"date": "2012-09-25", "close": 0.082416037, "volume": 10678.0}, {"date": "2012-09-26", "close": 0.089908404, "volume": 68972.0}, {"date": "2012-09-27", "close": 0.089908404, "volume": 5926.0}, {"date": "2012-10-03", "close": 0.089908404, "volume": 66735.0}, {"date": "2012-10-05", "close": 0.082416037, "volume": 334.0}, {"date": "2012-10-09", "close": 0.089908404, "volume": 66735.0}, {"date": "2012-10-10", "close": 0.082416037, "volume": 80082.0}, {"date": "2012-10-11", "close": 0.097400771, "volume": 90759.0}, {"date": "2012-10-12", "close": 0.097400771, "volume": 46714.0}, {"date": "2012-10-15", "close": 0.112385505, "volume": 6673.0}, {"date": "2012-10-16", "close": 0.089908404, "volume": 33382.0}, {"date": "2012-10-17", "close": 0.112385505, "volume": 220270.0}, {"date": "2012-10-18", "close": 0.14984734, "volume": 758238.0}, {"date": "2012-10-19", "close": 0.157339707, "volume": 135471.0}, {"date": "2012-10-22", "close": 0.142354973, "volume": 124815.0}, {"date": "2012-10-23", "close": 0.142354973, "volume": 36971.0}, {"date": "2012-10-24", "close": 0.119877872, "volume": 322995.0}, {"date": "2012-10-26", "close": 0.112385505, "volume": 57837.0}, {"date": "2012-10-29", "close": 0.104893138, "volume": 18552.0}, {"date": "2012-10-30", "close": 0.104893138, "volume": 3559.0}, {"date": "2012-11-01", "close": 0.112385505, "volume": 190905.0}, {"date": "2012-11-02", "close": 0.112385505, "volume": 9343.0}, {"date": "2012-11-05", "close": 0.089908404, "volume": 235440.0}, {"date": "2012-11-06", "close": 0.089908404, "volume": 149952.0}, {"date": "2012-11-08", "close": 0.089908404, "volume": 133202.0}, {"date": "2012-11-09", "close": 0.07492367, "volume": 123236.0}, {"date": "2012-11-12", "close": 0.07492367, "volume": 133469.0}, {"date": "2012-11-13", "close": 0.067431303, "volume": 201538.0}, {"date": "2012-11-14", "close": 0.067431303, "volume": 22245.0}, {"date": "2012-11-15", "close": 0.067431303, "volume": 117919.0}, {"date": "2012-11-16", "close": 0.067431303, "volume": 40041.0}, {"date": "2012-11-19", "close": 0.07492367, "volume": 51786.0}, {"date": "2012-11-26", "close": 0.07492367, "volume": 293632.0}, {"date": "2012-11-27", "close": 0.07492367, "volume": 211124.0}, {"date": "2012-11-28", "close": 0.067431303, "volume": 133469.0}, {"date": "2012-11-29", "close": 0.067431303, "volume": 53388.0}, {"date": "2012-12-10", "close": 0.082416037, "volume": 316610.0}, {"date": "2012-12-11", "close": 0.082416037, "volume": 34656.0}, {"date": "2012-12-13", "close": 0.07492367, "volume": 42265.0}, {"date": "2012-12-18", "close": 0.082416037, "volume": 10678.0}, {"date": "2012-12-19", "close": 0.07492367, "volume": 102326.0}, {"date": "2012-12-20", "close": 0.07492367, "volume": 66735.0}, {"date": "2012-12-21", "close": 0.07492367, "volume": 66735.0}, {"date": "2012-12-27", "close": 0.082416037, "volume": 17711.0}, {"date": "2013-01-02", "close": 0.07492367, "volume": 53388.0}, {"date": "2013-01-07", "close": 0.067431303, "volume": 15349.0}, {"date": "2013-01-08", "close": 0.067431303, "volume": 93428.0}, {"date": "2013-01-09", "close": 0.082416037, "volume": 66735.0}, {"date": "2013-01-10", "close": 0.07492367, "volume": 18018.0}, {"date": "2013-01-11", "close": 0.07492367, "volume": 108777.0}, {"date": "2013-01-15", "close": 0.082416037, "volume": 114460.0}, {"date": "2013-01-17", "close": 0.082416037, "volume": 40041.0}, {"date": "2013-01-18", "close": 0.07492367, "volume": 37371.0}, {"date": "2013-01-21", "close": 0.082416037, "volume": 160163.0}, {"date": "2013-01-23", "close": 0.082416037, "volume": 3854687.0}, {"date": "2013-01-24", "close": 0.089908404, "volume": 671662.0}, {"date": "2013-01-25", "close": 0.082416037, "volume": 94096.0}, {"date": "2013-01-29", "close": 0.07492367, "volume": 379324.0}, {"date": "2013-01-30", "close": 0.082416037, "volume": 37027.0}, {"date": "2013-01-31", "close": 0.07492367, "volume": 133469.0}, {"date": "2013-02-01", "close": 0.07492367, "volume": 101565.0}, {"date": "2013-02-04", "close": 0.07492367, "volume": 101437.0}, {"date": "2013-02-05", "close": 0.082416037, "volume": 140143.0}, {"date": "2013-02-06", "close": 0.082416037, "volume": 173510.0}, {"date": "2013-02-07", "close": 0.082416037, "volume": 137473.0}, {"date": "2013-02-08", "close": 0.07492367, "volume": 84347.0}, {"date": "2013-02-11", "close": 0.07492367, "volume": 8008.0}, {"date": "2013-02-12", "close": 0.082416037, "volume": 127797.0}, {"date": "2013-02-13", "close": 0.07492367, "volume": 13347.0}, {"date": "2013-02-14", "close": 0.07492367, "volume": 16032.0}, {"date": "2013-02-15", "close": 0.067431303, "volume": 29363.0}, {"date": "2013-02-18", "close": 0.067431303, "volume": 66735.0}, {"date": "2013-02-19", "close": 0.067431303, "volume": 20020.0}, {"date": "2013-02-20", "close": 0.067431303, "volume": 42710.0}, {"date": "2013-02-21", "close": 0.067431303, "volume": 22674.0}, {"date": "2013-02-25", "close": 0.07492367, "volume": 189660.0}, {"date": "2013-02-26", "close": 0.067431303, "volume": 40720.0}, {"date": "2013-02-27", "close": 0.067431303, "volume": 94629.0}, {"date": "2013-03-01", "close": 0.067431303, "volume": 46714.0}, {"date": "2013-03-06", "close": 0.067431303, "volume": 255494.0}, {"date": "2013-03-07", "close": 0.067431303, "volume": 160096.0}, {"date": "2013-03-08", "close": 0.067431303, "volume": 78646.0}, {"date": "2013-03-11", "close": 0.067431303, "volume": 27619.0}, {"date": "2013-03-15", "close": 0.07492367, "volume": 120122.0}, {"date": "2013-03-18", "close": 0.067431303, "volume": 166836.0}, {"date": "2013-03-19", "close": 0.067431303, "volume": 126039.0}, {"date": "2013-03-20", "close": 0.07492367, "volume": 84619.0}, {"date": "2013-03-21", "close": 0.067431303, "volume": 105874.0}, {"date": "2013-03-22", "close": 0.067431303, "volume": 20020.0}, {"date": "2013-03-25", "close": 0.07492367, "volume": 100214.0}, {"date": "2013-03-27", "close": 0.067431303, "volume": 155691.0}, {"date": "2013-04-03", "close": 0.07492367, "volume": 100102.0}, {"date": "2013-04-04", "close": 0.067431303, "volume": 9076.0}, {"date": "2013-04-08", "close": 0.067431303, "volume": 48672.0}, {"date": "2013-04-09", "close": 0.059938936, "volume": 967862.0}, {"date": "2013-04-10", "close": 0.067431303, "volume": 167771.0}, {"date": "2013-04-11", "close": 0.067431303, "volume": 26694.0}, {"date": "2013-04-12", "close": 0.059938936, "volume": 15349.0}, {"date": "2013-04-15", "close": 0.059938936, "volume": 106775.0}, {"date": "2013-04-16", "close": 0.052446569, "volume": 175645.0}, {"date": "2013-04-17", "close": 0.052446569, "volume": 66868.0}, {"date": "2013-04-19", "close": 0.052446569, "volume": 26694.0}, {"date": "2013-04-22", "close": 0.059938936, "volume": 40041.0}, {"date": "2013-04-23", "close": 0.052446569, "volume": 289762.0}, {"date": "2013-04-29", "close": 0.052446569, "volume": 1907.0}, {"date": "2013-04-30", "close": 0.044954202, "volume": 124889.0}, {"date": "2013-05-01", "close": 0.052446569, "volume": 231836.0}, {"date": "2013-05-02", "close": 0.052446569, "volume": 115482.0}, {"date": "2013-05-06", "close": 0.052446569, "volume": 66735.0}, {"date": "2013-05-07", "close": 0.059938936, "volume": 145481.0}, {"date": "2013-05-08", "close": 0.059938936, "volume": 144147.0}, {"date": "2013-05-09", "close": 0.059938936, "volume": 145615.0}, {"date": "2013-05-10", "close": 0.052446569, "volume": 87016.0}, {"date": "2013-05-13", "close": 0.052446569, "volume": 8008.0}, {"date": "2013-05-15", "close": 0.067431303, "volume": 80157.0}, {"date": "2013-05-16", "close": 0.059938936, "volume": 15349.0}, {"date": "2013-05-22", "close": 0.059938936, "volume": 29803.0}, {"date": "2013-05-23", "close": 0.044954202, "volume": 520343.0}, {"date": "2013-05-24", "close": 0.044954202, "volume": 73408.0}, {"date": "2013-05-27", "close": 0.037461835, "volume": 66735.0}, {"date": "2013-05-28", "close": 0.044954202, "volume": 271691.0}, {"date": "2013-05-29", "close": 0.037461835, "volume": 86755.0}, {"date": "2013-05-30", "close": 0.044954202, "volume": 13347.0}, {"date": "2013-06-04", "close": 0.052446569, "volume": 38134.0}, {"date": "2013-06-05", "close": 0.037461835, "volume": 42443.0}, {"date": "2013-06-06", "close": 0.052446569, "volume": 73790.0}, {"date": "2013-06-07", "close": 0.052446569, "volume": 13347.0}, {"date": "2013-06-11", "close": 0.052446569, "volume": 126662.0}, {"date": "2013-06-12", "close": 0.052446569, "volume": 74595.0}, {"date": "2013-06-13", "close": 0.044954202, "volume": 33515.0}, {"date": "2013-06-14", "close": 0.052446569, "volume": 38959.0}, {"date": "2013-06-17", "close": 0.044954202, "volume": 76025.0}, {"date": "2013-06-18", "close": 0.037461835, "volume": 211072.0}, {"date": "2013-06-19", "close": 0.037461835, "volume": 83285.0}, {"date": "2013-06-21", "close": 0.029969468, "volume": 261600.0}, {"date": "2013-06-24", "close": 0.029969468, "volume": 251893.0}, {"date": "2013-06-25", "close": 0.029969468, "volume": 388961.0}, {"date": "2013-06-27", "close": 0.022477101, "volume": 51487.0}, {"date": "2013-06-28", "close": 0.022477101, "volume": 41375.0}, {"date": "2013-07-01", "close": 0.022477101, "volume": 20020.0}, {"date": "2013-07-02", "close": 0.022477101, "volume": 469042.0}, {"date": "2013-07-04", "close": 0.037461835, "volume": 281620.0}, {"date": "2013-07-05", "close": 0.037461835, "volume": 13347.0}, {"date": "2013-07-08", "close": 0.037461835, "volume": 279566.0}, {"date": "2013-07-09", "close": 0.029969468, "volume": 12627.0}, {"date": "2013-07-10", "close": 0.044954202, "volume": 113449.0}, {"date": "2013-07-12", "close": 0.044954202, "volume": 133469.0}, {"date": "2013-07-15", "close": 0.037461835, "volume": 1108.0}, {"date": "2013-07-16", "close": 0.037461835, "volume": 38706.0}, {"date": "2013-07-19", "close": 0.044954202, "volume": 39031.0}, {"date": "2013-07-22", "close": 0.044954202, "volume": 26694.0}, {"date": "2013-07-24", "close": 0.044954202, "volume": 227.0}, {"date": "2013-07-25", "close": 0.037461835, "volume": 26694.0}, {"date": "2013-07-26", "close": 0.037461835, "volume": 25359.0}, {"date": "2013-07-31", "close": 0.044954202, "volume": 44485.0}, {"date": "2013-08-01", "close": 0.052446569, "volume": 1429722.0}, {"date": "2013-08-02", "close": 0.052446569, "volume": 439022.0}, {"date": "2013-08-05", "close": 0.059938936, "volume": 134195.0}, {"date": "2013-08-06", "close": 0.059938936, "volume": 191530.0}, {"date": "2013-08-07", "close": 0.044954202, "volume": 431107.0}, {"date": "2013-08-09", "close": 0.052446569, "volume": 26694.0}, {"date": "2013-08-12", "close": 0.052446569, "volume": 103439.0}, {"date": "2013-08-13", "close": 0.07492367, "volume": 6561336.0}, {"date": "2013-08-14", "close": 0.067431303, "volume": 1182416.0}, {"date": "2013-08-15", "close": 0.07492367, "volume": 551922.0}, {"date": "2013-08-16", "close": 0.07492367, "volume": 594340.0}, {"date": "2013-08-21", "close": 0.059938936, "volume": 126796.0}, {"date": "2013-08-22", "close": 0.059938936, "volume": 467142.0}, {"date": "2013-08-23", "close": 0.059938936, "volume": 36037.0}, {"date": "2013-08-26", "close": 0.067431303, "volume": 146816.0}, {"date": "2013-08-27", "close": 0.067431303, "volume": 103274.0}, {"date": "2013-08-28", "close": 0.067431303, "volume": 103809.0}, {"date": "2013-08-29", "close": 0.067431303, "volume": 387061.0}, {"date": "2013-08-30", "close": 0.067431303, "volume": 396766.0}, {"date": "2013-09-02", "close": 0.07662474, "volume": 515499.0}, {"date": "2013-09-03", "close": 0.07662474, "volume": 279363.0}, {"date": "2013-09-04", "close": 0.07662474, "volume": 104405.0}, {"date": "2013-09-05", "close": 0.07662474, "volume": 156308.0}, {"date": "2013-09-06", "close": 0.07662474, "volume": 16090.0}, {"date": "2013-09-09", "close": 0.07662474, "volume": 30016.0}, {"date": "2013-09-12", "close": 0.068962266, "volume": 267538.0}, {"date": "2013-09-13", "close": 0.068962266, "volume": 32627.0}, {"date": "2013-09-16", "close": 0.068962266, "volume": 66466.0}, {"date": "2013-09-17", "close": 0.061299792, "volume": 447114.0}, {"date": "2013-09-19", "close": 0.061299792, "volume": 46982.0}, {"date": "2013-09-23", "close": 0.068962266, "volume": 7308.0}, {"date": "2013-09-24", "close": 0.068962266, "volume": 235925.0}, {"date": "2013-09-26", "close": 0.068962266, "volume": 5511.0}, {"date": "2013-09-27", "close": 0.068962266, "volume": 7251.0}, {"date": "2013-10-02", "close": 0.068962266, "volume": 26101.0}, {"date": "2013-10-03", "close": 0.068962266, "volume": 21403.0}, {"date": "2013-10-07", "close": 0.061299792, "volume": 52202.0}, {"date": "2013-10-08", "close": 0.061299792, "volume": 270477.0}, {"date": "2013-10-09", "close": 0.061299792, "volume": 18351.0}, {"date": "2013-10-10", "close": 0.068962266, "volume": 49687.0}, {"date": "2013-10-11", "close": 0.084287214, "volume": 503935.0}, {"date": "2013-10-14", "close": 0.084287214, "volume": 334224.0}, {"date": "2013-10-15", "close": 0.061299792, "volume": 3748290.0}, {"date": "2013-10-16", "close": 0.061299792, "volume": 753103.0}, {"date": "2013-10-17", "close": 0.061299792, "volume": 449594.0}, {"date": "2013-10-18", "close": 0.061299792, "volume": 224471.0}, {"date": "2013-10-21", "close": 0.061299792, "volume": 21800.0}, {"date": "2013-10-22", "close": 0.061299792, "volume": 202285.0}, {"date": "2013-10-23", "close": 0.068962266, "volume": 239479.0}, {"date": "2013-10-24", "close": 0.061299792, "volume": 114193.0}, {"date": "2013-10-25", "close": 0.061299792, "volume": 222513.0}, {"date": "2013-10-29", "close": 0.061299792, "volume": 69221.0}, {"date": "2013-10-30", "close": 0.053637318, "volume": 1467149.0}, {"date": "2013-10-31", "close": 0.053637318, "volume": 1315011.0}, {"date": "2013-11-01", "close": 0.053637318, "volume": 239686.0}, {"date": "2013-11-04", "close": 0.053637318, "volume": 130506.0}, {"date": "2013-11-05", "close": 0.061299792, "volume": 65253.0}, {"date": "2013-11-06", "close": 0.061299792, "volume": 89397.0}, {"date": "2013-11-07", "close": 0.061299792, "volume": 690832.0}, {"date": "2013-11-08", "close": 0.061299792, "volume": 45677.0}, {"date": "2013-11-11", "close": 0.061299792, "volume": 217945.0}, {"date": "2013-11-12", "close": 0.061299792, "volume": 179446.0}, {"date": "2013-11-13", "close": 0.061299792, "volume": 97880.0}, {"date": "2013-11-14", "close": 0.061299792, "volume": 311257.0}, {"date": "2013-11-15", "close": 0.061299792, "volume": 211420.0}, {"date": "2013-11-18", "close": 0.061299792, "volume": 155302.0}, {"date": "2013-11-19", "close": 0.061299792, "volume": 171579.0}, {"date": "2013-11-20", "close": 0.068962266, "volume": 108320.0}, {"date": "2013-11-21", "close": 0.045974844, "volume": 794226.0}, {"date": "2013-11-22", "close": 0.061299792, "volume": 623539.0}, {"date": "2013-11-25", "close": 0.053637318, "volume": 39152.0}, {"date": "2013-11-26", "close": 0.053637318, "volume": 156607.0}, {"date": "2013-11-27", "close": 0.053637318, "volume": 251877.0}, {"date": "2013-11-28", "close": 0.053637318, "volume": 277978.0}, {"date": "2013-11-29", "close": 0.045974844, "volume": 35498.0}, {"date": "2013-12-03", "close": 0.03831237, "volume": 257424.0}, {"date": "2013-12-04", "close": 0.053637318, "volume": 176792.0}, {"date": "2013-12-06", "close": 0.045974844, "volume": 91354.0}, {"date": "2013-12-10", "close": 0.053637318, "volume": 93834.0}, {"date": "2013-12-11", "close": 0.053637318, "volume": 36542.0}, {"date": "2013-12-12", "close": 0.045974844, "volume": 92224.0}, {"date": "2013-12-16", "close": 0.045974844, "volume": 13051.0}, {"date": "2013-12-17", "close": 0.045974844, "volume": 26101.0}, {"date": "2013-12-18", "close": 0.045974844, "volume": 48287.0}, {"date": "2013-12-19", "close": 0.045974844, "volume": 39152.0}, {"date": "2013-12-20", "close": 0.045974844, "volume": 80261.0}, {"date": "2013-12-23", "close": 0.03831237, "volume": 118565.0}, {"date": "2013-12-24", "close": 0.03831237, "volume": 29095.0}, {"date": "2013-12-30", "close": 0.03831237, "volume": 7830.0}, {"date": "2014-01-02", "close": 0.045974844, "volume": 38282.0}, {"date": "2014-01-03", "close": 0.045974844, "volume": 143122.0}, {"date": "2014-01-06", "close": 0.061299792, "volume": 461607.0}, {"date": "2014-01-07", "close": 0.068962266, "volume": 1171554.0}, {"date": "2014-01-08", "close": 0.07662474, "volume": 302609.0}, {"date": "2014-01-09", "close": 0.061299792, "volume": 219250.0}, {"date": "2014-01-10", "close": 0.07662474, "volume": 265972.0}, {"date": "2014-01-13", "close": 0.07662474, "volume": 1665594.0}, {"date": "2014-01-14", "close": 0.068962266, "volume": 540593.0}, {"date": "2014-01-15", "close": 0.068962266, "volume": 122133.0}, {"date": "2014-01-16", "close": 0.07662474, "volume": 215335.0}, {"date": "2014-01-17", "close": 0.045974844, "volume": 1665461.0}, {"date": "2014-01-20", "close": 0.053637318, "volume": 61319.0}, {"date": "2014-01-21", "close": 0.045974844, "volume": 15008.0}, {"date": "2014-01-22", "close": 0.053637318, "volume": 70082.0}, {"date": "2014-01-28", "close": 0.045974844, "volume": 327216.0}, {"date": "2014-01-29", "close": 0.045974844, "volume": 220555.0}, {"date": "2014-01-30", "close": 0.045974844, "volume": 37287.0}, {"date": "2014-01-31", "close": 0.045974844, "volume": 775660.0}, {"date": "2014-02-03", "close": 0.03831237, "volume": 567702.0}, {"date": "2014-02-04", "close": 0.03831237, "volume": 61664.0}, {"date": "2014-02-07", "close": 0.03831237, "volume": 19602.0}, {"date": "2014-02-10", "close": 0.045974844, "volume": 27406.0}, {"date": "2014-02-11", "close": 0.03831237, "volume": 51576.0}, {"date": "2014-02-12", "close": 0.045974844, "volume": 1754264.0}, {"date": "2014-02-13", "close": 0.045974844, "volume": 131303.0}, {"date": "2014-02-14", "close": 0.045974844, "volume": 74626.0}, {"date": "2014-02-17", "close": 0.045974844, "volume": 93529.0}, {"date": "2014-02-18", "close": 0.053637318, "volume": 130506.0}, {"date": "2014-02-20", "close": 0.045974844, "volume": 213431.0}, {"date": "2014-02-21", "close": 0.045974844, "volume": 67157.0}, {"date": "2014-02-25", "close": 0.03831237, "volume": 244047.0}, {"date": "2014-02-26", "close": 0.045974844, "volume": 539083.0}, {"date": "2014-02-28", "close": 0.045974844, "volume": 130506.0}, {"date": "2014-03-03", "close": 0.03831237, "volume": 18644.0}, {"date": "2014-03-04", "close": 0.045974844, "volume": 131637.0}, {"date": "2014-03-05", "close": 0.053637318, "volume": 606854.0}, {"date": "2014-03-06", "close": 0.053637318, "volume": 287114.0}, {"date": "2014-03-07", "close": 0.053637318, "volume": 80653.0}, {"date": "2014-03-10", "close": 0.045974844, "volume": 18401.0}, {"date": "2014-03-11", "close": 0.053637318, "volume": 326265.0}, {"date": "2014-03-20", "close": 0.045974844, "volume": 370637.0}, {"date": "2014-03-21", "close": 0.045974844, "volume": 187668.0}, {"date": "2014-03-24", "close": 0.045974844, "volume": 130970.0}, {"date": "2014-03-25", "close": 0.045974844, "volume": 122893.0}, {"date": "2014-03-28", "close": 0.045974844, "volume": 130506.0}, {"date": "2014-03-31", "close": 0.045974844, "volume": 84388.0}, {"date": "2014-04-04", "close": 0.045974844, "volume": 117455.0}, {"date": "2014-04-07", "close": 0.03831237, "volume": 1522.0}, {"date": "2014-04-10", "close": 0.03831237, "volume": 137580.0}, {"date": "2014-04-11", "close": 0.03831237, "volume": 78304.0}, {"date": "2014-04-14", "close": 0.03831237, "volume": 112235.0}, {"date": "2014-04-16", "close": 0.03831237, "volume": 306510.0}, {"date": "2014-04-17", "close": 0.03831237, "volume": 184356.0}, {"date": "2014-04-24", "close": 0.045974844, "volume": 297554.0}, {"date": "2014-04-28", "close": 0.045974844, "volume": 97880.0}, {"date": "2014-04-29", "close": 0.045974844, "volume": 34772.0}, {"date": "2014-04-30", "close": 0.045974844, "volume": 59845.0}, {"date": "2014-05-01", "close": 0.03831237, "volume": 97880.0}, {"date": "2014-05-02", "close": 0.03831237, "volume": 223166.0}, {"date": "2014-05-07", "close": 0.03831237, "volume": 230234.0}, {"date": "2014-05-09", "close": 0.045974844, "volume": 261012.0}, {"date": "2014-05-12", "close": 0.03831237, "volume": 3895.0}, {"date": "2014-05-13", "close": 0.03831237, "volume": 195759.0}, {"date": "2014-05-16", "close": 0.045974844, "volume": 13051.0}, {"date": "2014-05-19", "close": 0.03831237, "volume": 74467.0}, {"date": "2014-05-22", "close": 0.03831237, "volume": 7485.0}, {"date": "2014-05-23", "close": 0.045974844, "volume": 1081856.0}, {"date": "2014-05-26", "close": 0.053637318, "volume": 280588.0}, {"date": "2014-05-27", "close": 0.053637318, "volume": 17749.0}, {"date": "2014-05-28", "close": 0.053637318, "volume": 14878.0}, {"date": "2014-06-02", "close": 0.045974844, "volume": 8509.0}, {"date": "2014-06-03", "close": 0.045974844, "volume": 52.0}, {"date": "2014-06-04", "close": 0.045974844, "volume": 2610.0}, {"date": "2014-06-06", "close": 0.045974844, "volume": 204229.0}, {"date": "2014-06-10", "close": 0.045974844, "volume": 4095.0}, {"date": "2014-06-11", "close": 0.03831237, "volume": 3344.0}, {"date": "2014-06-13", "close": 0.03831237, "volume": 24953.0}, {"date": "2014-06-16", "close": 0.045974844, "volume": 27406.0}, {"date": "2014-06-17", "close": 0.045974844, "volume": 169658.0}, {"date": "2014-06-18", "close": 0.07662474, "volume": 27419.0}, {"date": "2014-06-23", "close": 0.03831237, "volume": 39152.0}, {"date": "2014-06-25", "close": 0.045974844, "volume": 442646.0}, {"date": "2014-06-26", "close": 0.045974844, "volume": 166013.0}, {"date": "2014-06-27", "close": 0.053637318, "volume": 525379.0}, {"date": "2014-06-30", "close": 0.045974844, "volume": 197034.0}, {"date": "2014-07-01", "close": 0.061299792, "volume": 328036.0}, {"date": "2014-07-02", "close": 0.053637318, "volume": 28711.0}, {"date": "2014-07-03", "close": 0.053637318, "volume": 13051.0}, {"date": "2014-07-04", "close": 0.061299792, "volume": 512491.0}, {"date": "2014-07-07", "close": 0.068962266, "volume": 370130.0}, {"date": "2014-07-08", "close": 0.068962266, "volume": 155302.0}, {"date": "2014-07-09", "close": 0.061299792, "volume": 60104.0}, {"date": "2014-07-10", "close": 0.053637318, "volume": 212949.0}, {"date": "2014-07-11", "close": 0.068962266, "volume": 217293.0}, {"date": "2014-07-14", "close": 0.061299792, "volume": 32627.0}, {"date": "2014-07-15", "close": 0.07662474, "volume": 376654.0}, {"date": "2014-07-16", "close": 0.07662474, "volume": 287114.0}, {"date": "2014-07-17", "close": 0.068962266, "volume": 142638.0}, {"date": "2014-07-18", "close": 0.068962266, "volume": 185585.0}, {"date": "2014-07-21", "close": 0.061299792, "volume": 243571.0}, {"date": "2014-07-22", "close": 0.061299792, "volume": 134421.0}, {"date": "2014-07-23", "close": 0.068962266, "volume": 53967.0}, {"date": "2014-07-24", "close": 0.061299792, "volume": 21542.0}, {"date": "2014-07-25", "close": 0.068962266, "volume": 156607.0}, {"date": "2014-07-28", "close": 0.068962266, "volume": 2254.0}, {"date": "2014-07-30", "close": 0.068962266, "volume": 47127.0}, {"date": "2014-07-31", "close": 0.068962266, "volume": 24332.0}, {"date": "2014-08-01", "close": 0.068962266, "volume": 15371.0}, {"date": "2014-08-04", "close": 0.061299792, "volume": 82871.0}, {"date": "2014-08-05", "close": 0.068962266, "volume": 71923.0}, {"date": "2014-08-06", "close": 0.053637318, "volume": 33601.0}, {"date": "2014-08-07", "close": 0.068962266, "volume": 26101.0}, {"date": "2014-08-11", "close": 0.068962266, "volume": 7308.0}, {"date": "2014-08-12", "close": 0.053637318, "volume": 54004.0}, {"date": "2014-08-13", "close": 0.068962266, "volume": 125103.0}, {"date": "2014-08-14", "close": 0.061299792, "volume": 78.0}, {"date": "2014-08-15", "close": 0.061299792, "volume": 26101.0}, {"date": "2014-08-19", "close": 0.061299792, "volume": 13051.0}, {"date": "2014-08-21", "close": 0.068962266, "volume": 26884.0}, {"date": "2014-08-22", "close": 0.061299792, "volume": 9788.0}, {"date": "2014-08-26", "close": 0.061299792, "volume": 159792.0}, {"date": "2014-08-27", "close": 0.061299792, "volume": 127322.0}, {"date": "2014-08-28", "close": 0.068962266, "volume": 32627.0}, {"date": "2014-08-29", "close": 0.061299792, "volume": 56611.0}, {"date": "2014-09-02", "close": 0.061299792, "volume": 78304.0}, {"date": "2014-09-03", "close": 0.061299792, "volume": 44372.0}, {"date": "2014-09-08", "close": 0.068962266, "volume": 71778.0}, {"date": "2014-09-10", "close": 0.068962266, "volume": 371943.0}, {"date": "2014-09-11", "close": 0.061299792, "volume": 375205.0}, {"date": "2014-09-15", "close": 0.068962266, "volume": 42414.0}, {"date": "2014-09-18", "close": 0.068962266, "volume": 88744.0}, {"date": "2014-09-19", "close": 0.061299792, "volume": 14941.0}, {"date": "2014-09-22", "close": 0.061299792, "volume": 6783.0}, {"date": "2014-09-26", "close": 0.061299792, "volume": 11860.0}, {"date": "2014-09-29", "close": 0.068962266, "volume": 110930.0}, {"date": "2014-10-02", "close": 0.061299792, "volume": 13051.0}, {"date": "2014-10-03", "close": 0.068962266, "volume": 7830.0}, {"date": "2014-10-07", "close": 0.068962266, "volume": 24796.0}, {"date": "2014-10-08", "close": 0.061299792, "volume": 1566.0}, {"date": "2014-10-09", "close": 0.061299792, "volume": 40783.0}, {"date": "2014-10-10", "close": 0.061299792, "volume": 118215.0}, {"date": "2014-10-13", "close": 0.053637318, "volume": 13051.0}, {"date": "2014-10-14", "close": 0.053637318, "volume": 7243.0}, {"date": "2014-10-17", "close": 0.061299792, "volume": 46330.0}, {"date": "2014-10-20", "close": 0.061299792, "volume": 34993.0}, {"date": "2014-10-21", "close": 0.061299792, "volume": 13051.0}, {"date": "2014-10-22", "close": 0.053637318, "volume": 13051.0}, {"date": "2014-10-23", "close": 0.061299792, "volume": 32627.0}, {"date": "2014-10-24", "close": 0.061299792, "volume": 69603.0}, {"date": "2014-10-27", "close": 0.061299792, "volume": 37003.0}, {"date": "2014-10-28", "close": 0.061299792, "volume": 52202.0}, {"date": "2014-10-29", "close": 0.061299792, "volume": 67402.0}, {"date": "2014-10-31", "close": 0.061299792, "volume": 19576.0}, {"date": "2014-11-03", "close": 0.053637318, "volume": 49592.0}, {"date": "2014-11-06", "close": 0.053637318, "volume": 41785.0}, {"date": "2014-11-12", "close": 0.053637318, "volume": 4437.0}, {"date": "2014-11-13", "close": 0.061299792, "volume": 71778.0}, {"date": "2014-11-14", "close": 0.068962266, "volume": 65906.0}, {"date": "2014-11-19", "close": 0.061299792, "volume": 32627.0}, {"date": "2014-11-21", "close": 0.053637318, "volume": 26101.0}, {"date": "2014-11-24", "close": 0.053637318, "volume": 9462.0}, {"date": "2014-11-26", "close": 0.061299792, "volume": 48697.0}, {"date": "2014-11-28", "close": 0.061299792, "volume": 11746.0}, {"date": "2014-12-01", "close": 0.061299792, "volume": 70063.0}, {"date": "2014-12-02", "close": 0.053637318, "volume": 85891.0}, {"date": "2014-12-04", "close": 0.053637318, "volume": 100490.0}, {"date": "2014-12-05", "close": 0.053637318, "volume": 48287.0}, {"date": "2014-12-09", "close": 0.053637318, "volume": 52202.0}, {"date": "2014-12-10", "close": 0.068962266, "volume": 1132141.0}, {"date": "2014-12-11", "close": 0.061299792, "volume": 251877.0}, {"date": "2014-12-12", "close": 0.068962266, "volume": 141273.0}, {"date": "2014-12-15", "close": 0.068962266, "volume": 68190.0}, {"date": "2014-12-16", "close": 0.068962266, "volume": 10114.0}, {"date": "2014-12-18", "close": 0.061299792, "volume": 57423.0}, {"date": "2014-12-19", "close": 0.061299792, "volume": 32627.0}, {"date": "2014-12-22", "close": 0.061299792, "volume": 117456.0}, {"date": "2014-12-30", "close": 0.053637318, "volume": 189560.0}, {"date": "2014-12-31", "close": 0.053637318, "volume": 55909.0}, {"date": "2015-01-05", "close": 0.061299792, "volume": 40457.0}, {"date": "2015-01-08", "close": 0.061299792, "volume": 9798.0}, {"date": "2015-01-09", "close": 0.061299792, "volume": 153335.0}, {"date": "2015-01-12", "close": 0.07662474, "volume": 65645.0}, {"date": "2015-01-13", "close": 0.068962266, "volume": 104622.0}, {"date": "2015-01-14", "close": 0.068962266, "volume": 69168.0}, {"date": "2015-01-15", "close": 0.061299792, "volume": 39515.0}, {"date": "2015-01-16", "close": 0.068962266, "volume": 46837.0}, {"date": "2015-01-22", "close": 0.068962266, "volume": 21185.0}, {"date": "2015-01-27", "close": 0.068962266, "volume": 92158.0}, {"date": "2015-01-28", "close": 0.068962266, "volume": 50833.0}, {"date": "2015-01-29", "close": 0.061299792, "volume": 137684.0}, {"date": "2015-01-30", "close": 0.045974844, "volume": 195759.0}, {"date": "2015-02-02", "close": 0.053637318, "volume": 6051.0}, {"date": "2015-02-05", "close": 0.053637318, "volume": 52677.0}, {"date": "2015-02-06", "close": 0.053637318, "volume": 100490.0}, {"date": "2015-02-20", "close": 0.053637318, "volume": 18644.0}, {"date": "2015-02-24", "close": 0.053637318, "volume": 91043.0}, {"date": "2015-02-26", "close": 0.053637318, "volume": 43459.0}, {"date": "2015-03-03", "close": 0.053637318, "volume": 16313.0}, {"date": "2015-03-12", "close": 0.053637318, "volume": 65714.0}, {"date": "2015-04-01", "close": 0.045974844, "volume": 65253.0}, {"date": "2015-04-07", "close": 0.045974844, "volume": 6525.0}, {"date": "2015-04-08", "close": 0.045974844, "volume": 1041.0}, {"date": "2015-04-17", "close": 0.03831237, "volume": 78304.0}, {"date": "2015-04-22", "close": 0.03831237, "volume": 2610.0}, {"date": "2015-04-23", "close": 0.045974844, "volume": 24532.0}, {"date": "2015-04-29", "close": 0.045974844, "volume": 9918.0}, {"date": "2015-04-30", "close": 0.045974844, "volume": 84829.0}, {"date": "2015-05-06", "close": 0.045974844, "volume": 7830.0}, {"date": "2015-05-15", "close": 0.045974844, "volume": 56251.0}, {"date": "2015-05-18", "close": 0.053637318, "volume": 433933.0}, {"date": "2015-05-21", "close": 0.03831237, "volume": 7830.0}, {"date": "2015-05-27", "close": 0.045974844, "volume": 130506.0}, {"date": "2015-05-29", "close": 0.045974844, "volume": 112922.0}, {"date": "2015-06-02", "close": 0.045974844, "volume": 9788.0}, {"date": "2015-06-03", "close": 0.045974844, "volume": 44338.0}, {"date": "2015-06-04", "close": 0.045974844, "volume": 31356.0}, {"date": "2015-06-10", "close": 0.045974844, "volume": 3263.0}, {"date": "2015-06-12", "close": 0.053637318, "volume": 35889.0}, {"date": "2015-06-22", "close": 0.053637318, "volume": 13051.0}, {"date": "2015-06-24", "close": 0.045974844, "volume": 26101.0}, {"date": "2015-06-25", "close": 0.03831237, "volume": 143557.0}, {"date": "2015-07-02", "close": 0.045974844, "volume": 33269.0}, {"date": "2015-07-07", "close": 0.03831237, "volume": 65253.0}, {"date": "2015-07-08", "close": 0.03831237, "volume": 4437.0}, {"date": "2015-07-13", "close": 0.03831237, "volume": 130506.0}, {"date": "2015-07-23", "close": 0.03831237, "volume": 13051.0}, {"date": "2015-07-24", "close": 0.03831237, "volume": 80914.0}, {"date": "2015-08-07", "close": 0.03831237, "volume": 28711.0}, {"date": "2015-08-12", "close": 0.03831237, "volume": 65253.0}, {"date": "2015-08-13", "close": 0.03831237, "volume": 13051.0}, {"date": "2015-08-21", "close": 0.045974844, "volume": 14113.0}, {"date": "2015-08-24", "close": 0.053637318, "volume": 13051.0}, {"date": "2015-08-25", "close": 0.045974844, "volume": 13051.0}, {"date": "2015-08-28", "close": 0.045974844, "volume": 11093.0}, {"date": "2015-09-01", "close": 0.045974844, "volume": 65253.0}, {"date": "2015-09-02", "close": 0.045974844, "volume": 65253.0}, {"date": "2015-09-03", "close": 0.045974844, "volume": 19576.0}, {"date": "2015-09-17", "close": 0.045974844, "volume": 65253.0}, {"date": "2015-09-18", "close": 0.045974844, "volume": 65253.0}, {"date": "2015-09-21", "close": 0.045974844, "volume": 72547.0}, {"date": "2015-09-22", "close": 0.045974844, "volume": 13051.0}, {"date": "2015-09-29", "close": 0.045974844, "volume": 35021.0}, {"date": "2015-09-30", "close": 0.045974844, "volume": 65253.0}, {"date": "2015-10-01", "close": 0.03831237, "volume": 65253.0}, {"date": "2015-10-05", "close": 0.03831237, "volume": 13051.0}, {"date": "2015-10-09", "close": 0.03831237, "volume": 97231.0}, {"date": "2015-10-12", "close": 0.03831237, "volume": 32627.0}, {"date": "2015-10-13", "close": 0.045974844, "volume": 85870.0}, {"date": "2015-10-14", "close": 0.045974844, "volume": 108127.0}, {"date": "2015-10-16", "close": 0.045974844, "volume": 261012.0}, {"date": "2015-10-19", "close": 0.045974844, "volume": 2610.0}, {"date": "2015-10-20", "close": 0.03831237, "volume": 31844.0}, {"date": "2015-10-21", "close": 0.068962266, "volume": 3324153.0}, {"date": "2015-10-22", "close": 0.068962266, "volume": 583803.0}, {"date": "2015-10-23", "close": 0.061299792, "volume": 297611.0}, {"date": "2015-10-26", "close": 0.061299792, "volume": 155520.0}, {"date": "2015-10-28", "close": 0.061299792, "volume": 71239.0}, {"date": "2015-10-29", "close": 0.061299792, "volume": 13051.0}, {"date": "2015-10-30", "close": 0.061299792, "volume": 28211.0}, {"date": "2015-11-02", "close": 0.061299792, "volume": 110425.0}, {"date": "2015-11-03", "close": 0.061299792, "volume": 130506.0}, {"date": "2015-11-06", "close": 0.061299792, "volume": 148777.0}, {"date": "2015-11-09", "close": 0.061299792, "volume": 16313.0}, {"date": "2015-11-11", "close": 0.053637318, "volume": 26101.0}, {"date": "2015-11-12", "close": 0.061299792, "volume": 129069.0}, {"date": "2015-11-16", "close": 0.053637318, "volume": 31539.0}, {"date": "2015-11-17", "close": 0.053637318, "volume": 7830.0}, {"date": "2015-11-18", "close": 0.053637318, "volume": 58728.0}, {"date": "2015-11-19", "close": 0.061299792, "volume": 48804.0}, {"date": "2015-11-23", "close": 0.061299792, "volume": 75177.0}, {"date": "2015-11-27", "close": 0.053637318, "volume": 133769.0}, {"date": "2015-12-01", "close": 0.053637318, "volume": 39152.0}, {"date": "2015-12-03", "close": 0.053637318, "volume": 195759.0}, {"date": "2015-12-04", "close": 0.053637318, "volume": 104405.0}, {"date": "2015-12-08", "close": 0.053637318, "volume": 152828.0}, {"date": "2015-12-11", "close": 0.053637318, "volume": 19440.0}, {"date": "2015-12-14", "close": 0.045974844, "volume": 20681.0}, {"date": "2015-12-17", "close": 0.045974844, "volume": 195363.0}, {"date": "2015-12-22", "close": 0.03831237, "volume": 184695.0}, {"date": "2015-12-29", "close": 0.045974844, "volume": 171483.0}, {"date": "2016-01-08", "close": 0.03831237, "volume": 105449.0}, {"date": "2016-01-11", "close": 0.045974844, "volume": 86410.0}, {"date": "2016-01-21", "close": 0.045974844, "volume": 65253.0}, {"date": "2016-01-27", "close": 0.03831237, "volume": 130506.0}, {"date": "2016-01-28", "close": 0.045974844, "volume": 465704.0}, {"date": "2016-01-29", "close": 0.045974844, "volume": 49302.0}, {"date": "2016-02-01", "close": 0.045974844, "volume": 21751.0}, {"date": "2016-02-03", "close": 0.045974844, "volume": 77274.0}, {"date": "2016-02-04", "close": 0.045974844, "volume": 55627.0}, {"date": "2016-02-05", "close": 0.045974844, "volume": 22677.0}, {"date": "2016-02-11", "close": 0.045974844, "volume": 57911.0}, {"date": "2016-02-12", "close": 0.053637318, "volume": 22839.0}, {"date": "2016-02-15", "close": 0.061299792, "volume": 8157.0}, {"date": "2016-02-16", "close": 0.053637318, "volume": 82219.0}, {"date": "2016-02-17", "close": 0.053637318, "volume": 72431.0}, {"date": "2016-02-18", "close": 0.053637318, "volume": 55395.0}, {"date": "2016-02-19", "close": 0.061299792, "volume": 45677.0}, {"date": "2016-02-22", "close": 0.061299792, "volume": 88092.0}, {"date": "2016-02-25", "close": 0.061299792, "volume": 22839.0}, {"date": "2016-02-26", "close": 0.053637318, "volume": 291293.0}, {"date": "2016-02-29", "close": 0.061299792, "volume": 211026.0}, {"date": "2016-03-01", "close": 0.068962266, "volume": 120137.0}, {"date": "2016-03-02", "close": 0.061299792, "volume": 123164.0}, {"date": "2016-03-03", "close": 0.068962266, "volume": 28711.0}, {"date": "2016-03-04", "close": 0.068962266, "volume": 315042.0}, {"date": "2016-03-07", "close": 0.061299792, "volume": 286715.0}, {"date": "2016-03-08", "close": 0.068962266, "volume": 91028.0}, {"date": "2016-03-09", "close": 0.068962266, "volume": 123981.0}, {"date": "2016-03-11", "close": 0.07662474, "volume": 153738.0}, {"date": "2016-03-14", "close": 0.091949688, "volume": 492062.0}, {"date": "2016-03-15", "close": 0.11493711, "volume": 775595.0}, {"date": "2016-03-16", "close": 0.091949688, "volume": 189904.0}, {"date": "2016-03-17", "close": 0.107274636, "volume": 53834.0}, {"date": "2016-03-18", "close": 0.107274636, "volume": 52202.0}, {"date": "2016-03-21", "close": 0.099612162, "volume": 26101.0}, {"date": "2016-03-23", "close": 0.091949688, "volume": 1764.0}, {"date": "2016-03-24", "close": 0.084287214, "volume": 92279.0}, {"date": "2016-03-30", "close": 0.099612162, "volume": 119590.0}, {"date": "2016-03-31", "close": 0.091949688, "volume": 98324.0}, {"date": "2016-04-01", "close": 0.099612162, "volume": 127612.0}, {"date": "2016-04-04", "close": 0.091949688, "volume": 129201.0}, {"date": "2016-04-05", "close": 0.099612162, "volume": 8057.0}, {"date": "2016-04-06", "close": 0.091949688, "volume": 65253.0}, {"date": "2016-04-07", "close": 0.091949688, "volume": 26101.0}, {"date": "2016-04-08", "close": 0.107274636, "volume": 32627.0}, {"date": "2016-04-11", "close": 0.107274636, "volume": 97446.0}, {"date": "2016-04-12", "close": 0.091949688, "volume": 125286.0}, {"date": "2016-04-13", "close": 0.091949688, "volume": 2540.0}, {"date": "2016-04-14", "close": 0.107274636, "volume": 53181.0}, {"date": "2016-04-15", "close": 0.099612162, "volume": 65253.0}, {"date": "2016-04-20", "close": 0.099612162, "volume": 117456.0}, {"date": "2016-04-21", "close": 0.099612162, "volume": 10712.0}, {"date": "2016-04-22", "close": 0.099612162, "volume": 26575.0}, {"date": "2016-04-26", "close": 0.099612162, "volume": 129854.0}, {"date": "2016-04-28", "close": 0.107274636, "volume": 6124.0}, {"date": "2016-04-29", "close": 0.099612162, "volume": 455727.0}, {"date": "2016-05-02", "close": 0.099612162, "volume": 192497.0}, {"date": "2016-05-03", "close": 0.091949688, "volume": 272758.0}, {"date": "2016-05-04", "close": 0.091949688, "volume": 29364.0}, {"date": "2016-05-05", "close": 0.099612162, "volume": 5547.0}, {"date": "2016-05-09", "close": 0.122599584, "volume": 936474.0}, {"date": "2016-05-10", "close": 0.122599584, "volume": 223492.0}, {"date": "2016-05-11", "close": 0.107274636, "volume": 261974.0}, {"date": "2016-05-13", "close": 0.107274636, "volume": 90049.0}, {"date": "2016-05-16", "close": 0.107274636, "volume": 50124.0}, {"date": "2016-05-17", "close": 0.107274636, "volume": 80382.0}, {"date": "2016-05-18", "close": 0.107274636, "volume": 126750.0}, {"date": "2016-05-19", "close": 0.099612162, "volume": 194481.0}, {"date": "2016-05-20", "close": 0.099612162, "volume": 58450.0}, {"date": "2016-05-23", "close": 0.091949688, "volume": 232301.0}, {"date": "2016-05-24", "close": 0.091949688, "volume": 78304.0}, {"date": "2016-05-25", "close": 0.084287214, "volume": 74948.0}, {"date": "2016-05-27", "close": 0.091949688, "volume": 251224.0}, {"date": "2016-05-31", "close": 0.084287214, "volume": 210260.0}, {"date": "2016-06-01", "close": 0.084287214, "volume": 338967.0}, {"date": "2016-06-02", "close": 0.084287214, "volume": 10592.0}, {"date": "2016-06-03", "close": 0.091949688, "volume": 242741.0}, {"date": "2016-06-06", "close": 0.084287214, "volume": 55314.0}, {"date": "2016-06-07", "close": 0.099612162, "volume": 143557.0}, {"date": "2016-06-08", "close": 0.091949688, "volume": 5547.0}, {"date": "2016-06-10", "close": 0.099612162, "volume": 26101.0}, {"date": "2016-06-14", "close": 0.099612162, "volume": 58728.0}, {"date": "2016-06-15", "close": 0.084287214, "volume": 226071.0}, {"date": "2016-06-16", "close": 0.091949688, "volume": 65253.0}, {"date": "2016-06-17", "close": 0.091949688, "volume": 285587.0}, {"date": "2016-06-20", "close": 0.099612162, "volume": 652531.0}, {"date": "2016-06-21", "close": 0.084287214, "volume": 452094.0}, {"date": "2016-06-22", "close": 0.068962266, "volume": 405874.0}, {"date": "2016-06-23", "close": 0.07662474, "volume": 125489.0}, {"date": "2016-06-24", "close": 0.084287214, "volume": 208810.0}, {"date": "2016-06-27", "close": 0.091949688, "volume": 29364.0}, {"date": "2016-06-28", "close": 0.084287214, "volume": 83067.0}, {"date": "2016-06-29", "close": 0.084287214, "volume": 335567.0}, {"date": "2016-06-30", "close": 0.091949688, "volume": 145896.0}, {"date": "2016-07-01", "close": 0.099612162, "volume": 74378.0}, {"date": "2016-07-04", "close": 0.099612162, "volume": 63948.0}, {"date": "2016-07-05", "close": 0.099612162, "volume": 26101.0}, {"date": "2016-07-06", "close": 0.107274636, "volume": 168085.0}, {"date": "2016-07-07", "close": 0.099612162, "volume": 162246.0}, {"date": "2016-07-08", "close": 0.099612162, "volume": 100490.0}, {"date": "2016-07-11", "close": 0.099612162, "volume": 66323.0}, {"date": "2016-07-12", "close": 0.11493711, "volume": 765849.0}, {"date": "2016-07-13", "close": 0.107274636, "volume": 26101.0}, {"date": "2016-07-15", "close": 0.130262058, "volume": 518990.0}, {"date": "2016-07-18", "close": 0.11493711, "volume": 146819.0}, {"date": "2016-07-19", "close": 0.122599584, "volume": 111387.0}, {"date": "2016-07-20", "close": 0.11493711, "volume": 169658.0}, {"date": "2016-07-21", "close": 0.122599584, "volume": 58728.0}, {"date": "2016-07-22", "close": 0.11493711, "volume": 31060.0}, {"date": "2016-07-25", "close": 0.11493711, "volume": 58728.0}, {"date": "2016-07-26", "close": 0.107274636, "volume": 204495.0}, {"date": "2016-07-27", "close": 0.130262058, "volume": 538767.0}, {"date": "2016-07-28", "close": 0.130262058, "volume": 623260.0}, {"date": "2016-07-29", "close": 0.07662474, "volume": 2411838.0}, {"date": "2016-08-01", "close": 0.068962266, "volume": 548168.0}, {"date": "2016-08-02", "close": 0.068962266, "volume": 296418.0}, {"date": "2016-08-03", "close": 0.061299792, "volume": 69386.0}, {"date": "2016-08-04", "close": 0.061299792, "volume": 274013.0}, {"date": "2016-08-05", "close": 0.061299792, "volume": 66703.0}, {"date": "2016-08-08", "close": 0.061299792, "volume": 71764.0}, {"date": "2016-08-09", "close": 0.068962266, "volume": 798036.0}, {"date": "2016-08-10", "close": 0.068962266, "volume": 197051.0}, {"date": "2016-08-11", "close": 0.068962266, "volume": 61207.0}, {"date": "2016-08-12", "close": 0.068962266, "volume": 106376.0}, {"date": "2016-08-15", "close": 0.068962266, "volume": 75243.0}, {"date": "2016-08-16", "close": 0.068962266, "volume": 751294.0}, {"date": "2016-08-17", "close": 0.061299792, "volume": 111844.0}, {"date": "2016-08-18", "close": 0.068962266, "volume": 172268.0}, {"date": "2016-08-19", "close": 0.068962266, "volume": 194454.0}, {"date": "2016-08-24", "close": 0.068962266, "volume": 313479.0}, {"date": "2016-08-25", "close": 0.068962266, "volume": 1183817.0}, {"date": "2016-08-26", "close": 0.07662474, "volume": 96537.0}, {"date": "2016-08-29", "close": 0.068962266, "volume": 221874.0}, {"date": "2016-08-30", "close": 0.068962266, "volume": 26101.0}, {"date": "2016-08-31", "close": 0.061299792, "volume": 905641.0}, {"date": "2016-09-06", "close": 0.061299792, "volume": 118761.0}, {"date": "2016-09-07", "close": 0.061299792, "volume": 129108.0}, {"date": "2016-09-08", "close": 0.061299792, "volume": 6525.0}, {"date": "2016-09-09", "close": 0.061299792, "volume": 5481.0}, {"date": "2016-09-12", "close": 0.061299792, "volume": 149053.0}, {"date": "2016-09-13", "close": 0.061299792, "volume": 9135.0}, {"date": "2016-09-14", "close": 0.053637318, "volume": 684712.0}, {"date": "2016-09-16", "close": 0.053637318, "volume": 8830.0}, {"date": "2016-09-20", "close": 0.053637318, "volume": 98068.0}, {"date": "2016-09-21", "close": 0.053637318, "volume": 5977.0}, {"date": "2016-09-22", "close": 0.053637318, "volume": 48940.0}, {"date": "2016-09-26", "close": 0.045974844, "volume": 67211.0}, {"date": "2016-09-27", "close": 0.045974844, "volume": 83720.0}, {"date": "2016-09-28", "close": 0.045974844, "volume": 52202.0}, {"date": "2016-09-29", "close": 0.061299792, "volume": 952362.0}, {"date": "2016-09-30", "close": 0.061299792, "volume": 572156.0}, {"date": "2016-10-03", "close": 0.061299792, "volume": 504351.0}, {"date": "2016-10-04", "close": 0.068962266, "volume": 186810.0}, {"date": "2016-10-07", "close": 0.053637318, "volume": 273211.0}, {"date": "2016-10-11", "close": 0.061299792, "volume": 554887.0}, {"date": "2016-10-12", "close": 0.061299792, "volume": 420230.0}, {"date": "2016-10-14", "close": 0.061299792, "volume": 8222.0}, {"date": "2016-10-17", "close": 0.061299792, "volume": 8625.0}, {"date": "2016-10-18", "close": 0.061299792, "volume": 8157.0}, {"date": "2016-10-19", "close": 0.061299792, "volume": 8222.0}, {"date": "2016-10-24", "close": 0.061299792, "volume": 34698.0}, {"date": "2016-10-27", "close": 0.045974844, "volume": 1334085.0}, {"date": "2016-10-28", "close": 0.045974844, "volume": 186263.0}, {"date": "2016-10-31", "close": 0.053637318, "volume": 558608.0}, {"date": "2016-11-01", "close": 0.053637318, "volume": 495922.0}, {"date": "2016-11-02", "close": 0.045974844, "volume": 619119.0}, {"date": "2016-11-08", "close": 0.053637318, "volume": 798404.0}, {"date": "2016-11-09", "close": 0.045974844, "volume": 154254.0}, {"date": "2016-11-14", "close": 0.045974844, "volume": 817583.0}, {"date": "2016-11-15", "close": 0.053637318, "volume": 5787682.0}, {"date": "2016-11-16", "close": 0.053637318, "volume": 245163.0}, {"date": "2016-11-17", "close": 0.061299792, "volume": 90143.0}, {"date": "2016-11-18", "close": 0.053637318, "volume": 420541.0}, {"date": "2016-11-21", "close": 0.061299792, "volume": 383000.0}, {"date": "2016-11-22", "close": 0.061299792, "volume": 219250.0}, {"date": "2016-11-23", "close": 0.061299792, "volume": 78304.0}, {"date": "2016-11-24", "close": 0.053637318, "volume": 215880.0}, {"date": "2016-11-30", "close": 0.061299792, "volume": 399675.0}, {"date": "2016-12-01", "close": 0.053637318, "volume": 269495.0}, {"date": "2016-12-02", "close": 0.053637318, "volume": 634293.0}, {"date": "2016-12-05", "close": 0.053637318, "volume": 153997.0}, {"date": "2016-12-06", "close": 0.053637318, "volume": 306689.0}, {"date": "2016-12-07", "close": 0.053637318, "volume": 21534.0}, {"date": "2016-12-08", "close": 0.053637318, "volume": 130506.0}, {"date": "2016-12-09", "close": 0.053637318, "volume": 1117459.0}, {"date": "2016-12-12", "close": 0.061299792, "volume": 76999.0}, {"date": "2016-12-14", "close": 0.053637318, "volume": 469822.0}, {"date": "2016-12-15", "close": 0.053637318, "volume": 210767.0}, {"date": "2016-12-16", "close": 0.053637318, "volume": 113736.0}, {"date": "2016-12-19", "close": 0.045974844, "volume": 587278.0}, {"date": "2016-12-20", "close": 0.045974844, "volume": 45677.0}, {"date": "2016-12-21", "close": 0.053637318, "volume": 691604.0}, {"date": "2016-12-22", "close": 0.053637318, "volume": 300164.0}, {"date": "2016-12-23", "close": 0.053637318, "volume": 1098197.0}, {"date": "2016-12-28", "close": 0.053637318, "volume": 539744.0}, {"date": "2016-12-30", "close": 0.053637318, "volume": 88819.0}, {"date": "2017-01-03", "close": 0.061299792, "volume": 1895112.0}, {"date": "2017-01-04", "close": 0.068962266, "volume": 759724.0}, {"date": "2017-01-05", "close": 0.068962266, "volume": 1609860.0}, {"date": "2017-01-06", "close": 0.068962266, "volume": 1573861.0}, {"date": "2017-01-09", "close": 0.061299792, "volume": 982320.0}, {"date": "2017-01-10", "close": 0.061299792, "volume": 1516647.0}, {"date": "2017-01-11", "close": 0.061299792, "volume": 337858.0}, {"date": "2017-01-12", "close": 0.053637318, "volume": 420230.0}, {"date": "2017-01-13", "close": 0.061299792, "volume": 1580011.0}, {"date": "2017-01-16", "close": 0.061299792, "volume": 699232.0}, {"date": "2017-01-17", "close": 0.07662474, "volume": 11197905.0}, {"date": "2017-01-18", "close": 0.07662474, "volume": 18372393.0}, {"date": "2017-01-19", "close": 0.07662474, "volume": 6386044.0}, {"date": "2017-01-20", "close": 0.07662474, "volume": 2562808.0}, {"date": "2017-01-23", "close": 0.068962266, "volume": 2560548.0}, {"date": "2017-01-24", "close": 0.07662474, "volume": 1361843.0}, {"date": "2017-01-25", "close": 0.07662474, "volume": 2376299.0}, {"date": "2017-01-27", "close": 0.07662474, "volume": 223045.0}, {"date": "2017-01-30", "close": 0.068962266, "volume": 3668851.0}, {"date": "2017-01-31", "close": 0.068962266, "volume": 5880370.0}, {"date": "2017-02-01", "close": 0.061299792, "volume": 155736.0}, {"date": "2017-02-02", "close": 0.068962266, "volume": 1787958.0}, {"date": "2017-02-03", "close": 0.068962266, "volume": 2195763.0}, {"date": "2017-02-06", "close": 0.068962266, "volume": 1662769.0}, {"date": "2017-02-07", "close": 0.068962266, "volume": 537685.0}, {"date": "2017-02-08", "close": 0.068962266, "volume": 718978.0}, {"date": "2017-02-09", "close": 0.068962266, "volume": 700878.0}, {"date": "2017-02-10", "close": 0.07662474, "volume": 894884.0}, {"date": "2017-02-13", "close": 0.084287214, "volume": 9699934.0}, {"date": "2017-02-14", "close": 0.091949688, "volume": 7122285.0}, {"date": "2017-02-15", "close": 0.084287214, "volume": 2431176.0}, {"date": "2017-02-16", "close": 0.099612162, "volume": 6405734.0}, {"date": "2017-02-17", "close": 0.099612162, "volume": 3335361.0}, {"date": "2017-02-20", "close": 0.099612162, "volume": 4578164.0}, {"date": "2017-02-21", "close": 0.084287214, "volume": 3801132.0}, {"date": "2017-02-22", "close": 0.099612162, "volume": 14117176.0}, {"date": "2017-02-23", "close": 0.091949688, "volume": 5913124.0}, {"date": "2017-02-24", "close": 0.091949688, "volume": 3023112.0}, {"date": "2017-02-27", "close": 0.11493711, "volume": 12322303.0}, {"date": "2017-02-28", "close": 0.099612162, "volume": 3329815.0}, {"date": "2017-03-01", "close": 0.091949688, "volume": 2308887.0}, {"date": "2017-03-02", "close": 0.091949688, "volume": 628544.0}, {"date": "2017-03-03", "close": 0.068962266, "volume": 12702406.0}, {"date": "2017-03-06", "close": 0.061299792, "volume": 3347630.0}, {"date": "2017-03-07", "close": 0.061299792, "volume": 1392786.0}, {"date": "2017-03-08", "close": 0.061299792, "volume": 1075675.0}, {"date": "2017-03-09", "close": 0.061299792, "volume": 215988.0}, {"date": "2017-03-10", "close": 0.061299792, "volume": 347394.0}, {"date": "2017-03-13", "close": 0.053637318, "volume": 718977.0}, {"date": "2017-03-14", "close": 0.053637318, "volume": 623232.0}, {"date": "2017-03-15", "close": 0.053637318, "volume": 1830422.0}, {"date": "2017-03-16", "close": 0.053637318, "volume": 591043.0}, {"date": "2017-03-17", "close": 0.045974844, "volume": 862907.0}, {"date": "2017-03-20", "close": 0.061299792, "volume": 2437212.0}, {"date": "2017-03-21", "close": 0.061299792, "volume": 1067396.0}, {"date": "2017-03-22", "close": 0.053637318, "volume": 202930.0}, {"date": "2017-03-23", "close": 0.053637318, "volume": 129319.0}, {"date": "2017-03-24", "close": 0.053637318, "volume": 220673.0}, {"date": "2017-03-27", "close": 0.053637318, "volume": 335745.0}, {"date": "2017-03-28", "close": 0.053637318, "volume": 429256.0}, {"date": "2017-03-29", "close": 0.053637318, "volume": 362258.0}, {"date": "2017-03-30", "close": 0.053637318, "volume": 95192.0}, {"date": "2017-03-31", "close": 0.053637318, "volume": 750653.0}, {"date": "2017-04-03", "close": 0.045974844, "volume": 1121684.0}, {"date": "2017-04-04", "close": 0.045974844, "volume": 290086.0}, {"date": "2017-04-05", "close": 0.053637318, "volume": 515499.0}, {"date": "2017-04-06", "close": 0.053637318, "volume": 1546097.0}, {"date": "2017-04-07", "close": 0.053637318, "volume": 349104.0}, {"date": "2017-04-10", "close": 0.053637318, "volume": 130712.0}, {"date": "2017-04-11", "close": 0.053637318, "volume": 1209919.0}, {"date": "2017-04-12", "close": 0.045974844, "volume": 366507.0}, {"date": "2017-04-13", "close": 0.053637318, "volume": 52202.0}, {"date": "2017-04-18", "close": 0.053637318, "volume": 9788.0}, {"date": "2017-04-20", "close": 0.053637318, "volume": 3316245.0}, {"date": "2017-04-21", "close": 0.045974844, "volume": 155907.0}, {"date": "2017-04-24", "close": 0.045974844, "volume": 50195.0}, {"date": "2017-04-26", "close": 0.045974844, "volume": 268941.0}, {"date": "2017-04-27", "close": 0.045974844, "volume": 317572.0}, {"date": "2017-04-28", "close": 0.053637318, "volume": 1281524.0}, {"date": "2017-05-01", "close": 0.03831237, "volume": 414465.0}, {"date": "2017-05-02", "close": 0.03831237, "volume": 1896477.0}, {"date": "2017-05-03", "close": 0.03831237, "volume": 1747928.0}, {"date": "2017-05-04", "close": 0.03831237, "volume": 478161.0}, {"date": "2017-05-05", "close": 0.03831237, "volume": 96936.0}, {"date": "2017-05-08", "close": 0.03831237, "volume": 245847.0}, {"date": "2017-05-09", "close": 0.03831237, "volume": 213258.0}, {"date": "2017-05-10", "close": 0.03831237, "volume": 772.0}, {"date": "2017-05-11", "close": 0.03831237, "volume": 803075.0}, {"date": "2017-05-12", "close": 0.03831237, "volume": 9323.0}, {"date": "2017-05-16", "close": 0.03831237, "volume": 487125.0}, {"date": "2017-05-17", "close": 0.03831237, "volume": 21687.0}, {"date": "2017-05-18", "close": 0.03831237, "volume": 455966.0}, {"date": "2017-05-19", "close": 0.03831237, "volume": 336026.0}, {"date": "2017-05-22", "close": 0.03831237, "volume": 74389.0}, {"date": "2017-05-23", "close": 0.03831237, "volume": 222074.0}, {"date": "2017-05-24", "close": 0.03831237, "volume": 244650.0}, {"date": "2017-05-25", "close": 0.03831237, "volume": 131472.0}, {"date": "2017-05-26", "close": 0.03831237, "volume": 208810.0}, {"date": "2017-05-30", "close": 0.03831237, "volume": 225579.0}, {"date": "2017-06-01", "close": 0.030649896, "volume": 192872.0}, {"date": "2017-06-02", "close": 0.03831237, "volume": 193932.0}, {"date": "2017-06-05", "close": 0.030649896, "volume": 25826.0}, {"date": "2017-06-06", "close": 0.030649896, "volume": 114534.0}, {"date": "2017-06-07", "close": 0.03831237, "volume": 77782.0}, {"date": "2017-06-08", "close": 0.03831237, "volume": 13051.0}, {"date": "2017-06-09", "close": 0.030649896, "volume": 133116.0}, {"date": "2017-06-14", "close": 0.030649896, "volume": 721400.0}, {"date": "2017-06-15", "close": 0.030649896, "volume": 143557.0}, {"date": "2017-06-16", "close": 0.030649896, "volume": 324308.0}, {"date": "2017-06-19", "close": 0.030649896, "volume": 13834.0}, {"date": "2017-06-20", "close": 0.030649896, "volume": 1549997.0}, {"date": "2017-06-21", "close": 0.030649896, "volume": 16966.0}, {"date": "2017-06-23", "close": 0.030649896, "volume": 455238.0}, {"date": "2017-06-26", "close": 0.030649896, "volume": 287114.0}, {"date": "2017-06-27", "close": 0.022987422, "volume": 169162.0}, {"date": "2017-06-28", "close": 0.030649896, "volume": 300612.0}, {"date": "2017-06-29", "close": 0.030649896, "volume": 469822.0}, {"date": "2017-06-30", "close": 0.022987422, "volume": 81566.0}, {"date": "2017-07-03", "close": 0.022987422, "volume": 138554.0}, {"date": "2017-07-04", "close": 0.03831237, "volume": 2607718.0}, {"date": "2017-07-05", "close": 0.03831237, "volume": 1741441.0}, {"date": "2017-07-06", "close": 0.045974844, "volume": 339316.0}, {"date": "2017-07-07", "close": 0.03831237, "volume": 190867.0}, {"date": "2017-07-10", "close": 0.03831237, "volume": 551847.0}, {"date": "2017-07-11", "close": 0.03831237, "volume": 291007.0}, {"date": "2017-07-12", "close": 0.03831237, "volume": 166284.0}, {"date": "2017-07-13", "close": 0.03831237, "volume": 463297.0}, {"date": "2017-07-14", "close": 0.03831237, "volume": 35037.0}, {"date": "2017-07-17", "close": 0.03831237, "volume": 52202.0}, {"date": "2017-07-18", "close": 0.045974844, "volume": 14989.0}, {"date": "2017-07-19", "close": 0.03831237, "volume": 420602.0}, {"date": "2017-07-20", "close": 0.03831237, "volume": 698.0}, {"date": "2017-07-21", "close": 0.03831237, "volume": 158652.0}, {"date": "2017-07-24", "close": 0.03831237, "volume": 77171.0}, {"date": "2017-07-25", "close": 0.030649896, "volume": 231110.0}, {"date": "2017-07-26", "close": 0.030649896, "volume": 65253.0}, {"date": "2017-07-27", "close": 0.03831237, "volume": 129071.0}, {"date": "2017-07-28", "close": 0.030649896, "volume": 2235179.0}, {"date": "2017-07-31", "close": 0.030649896, "volume": 258984.0}, {"date": "2017-08-01", "close": 0.030649896, "volume": 36542.0}, {"date": "2017-08-03", "close": 0.030649896, "volume": 706195.0}, {"date": "2017-08-04", "close": 0.030649896, "volume": 32627.0}, {"date": "2017-08-07", "close": 0.030649896, "volume": 123981.0}, {"date": "2017-08-08", "close": 0.030649896, "volume": 84809.0}, {"date": "2017-08-09", "close": 0.030649896, "volume": 347984.0}, {"date": "2017-08-11", "close": 0.030649896, "volume": 49406.0}, {"date": "2017-08-14", "close": 0.030649896, "volume": 509968.0}, {"date": "2017-08-15", "close": 0.030649896, "volume": 567702.0}, {"date": "2017-08-16", "close": 0.022987422, "volume": 280282.0}, {"date": "2017-08-17", "close": 0.022987422, "volume": 63078.0}, {"date": "2017-08-18", "close": 0.030649896, "volume": 134943.0}, {"date": "2017-08-21", "close": 0.030649896, "volume": 264860.0}, {"date": "2017-08-22", "close": 0.03831237, "volume": 91579.0}, {"date": "2017-08-23", "close": 0.03831237, "volume": 26166.0}, {"date": "2017-08-24", "close": 0.030649896, "volume": 32627.0}, {"date": "2017-08-25", "close": 0.030649896, "volume": 150082.0}, {"date": "2017-08-28", "close": 0.030649896, "volume": 121796.0}, {"date": "2017-08-29", "close": 0.030649896, "volume": 224045.0}, {"date": "2017-08-30", "close": 0.030649896, "volume": 173182.0}, {"date": "2017-09-01", "close": 0.030649896, "volume": 137031.0}, {"date": "2017-09-04", "close": 0.030649896, "volume": 158208.0}, {"date": "2017-09-08", "close": 0.03831237, "volume": 117099.0}, {"date": "2017-09-11", "close": 0.03831237, "volume": 13051.0}, {"date": "2017-09-12", "close": 0.030649896, "volume": 784583.0}, {"date": "2017-09-15", "close": 0.030649896, "volume": 212113.0}, {"date": "2017-09-19", "close": 0.03831237, "volume": 156607.0}, {"date": "2017-09-20", "close": 0.03831237, "volume": 13051.0}, {"date": "2017-09-21", "close": 0.045974844, "volume": 1609876.0}, {"date": "2017-09-22", "close": 0.045974844, "volume": 1480800.0}, {"date": "2017-09-25", "close": 0.045974844, "volume": 79609.0}, {"date": "2017-09-26", "close": 0.03831237, "volume": 84916.0}, {"date": "2017-09-27", "close": 0.03831237, "volume": 31321.0}, {"date": "2017-09-28", "close": 0.045974844, "volume": 323743.0}, {"date": "2017-09-29", "close": 0.045974844, "volume": 269626.0}, {"date": "2017-10-02", "close": 0.045974844, "volume": 32627.0}, {"date": "2017-10-03", "close": 0.045974844, "volume": 378095.0}, {"date": "2017-10-04", "close": 0.03831237, "volume": 350778.0}, {"date": "2017-10-05", "close": 0.03831237, "volume": 2475523.0}, {"date": "2017-10-06", "close": 0.03831237, "volume": 142904.0}, {"date": "2017-10-09", "close": 0.03831237, "volume": 164895.0}, {"date": "2017-10-10", "close": 0.03831237, "volume": 373054.0}, {"date": "2017-10-11", "close": 0.03831237, "volume": 130168.0}, {"date": "2017-10-16", "close": 0.03831237, "volume": 1427866.0}, {"date": "2017-10-17", "close": 0.030649896, "volume": 67863.0}, {"date": "2017-10-18", "close": 0.03831237, "volume": 476185.0}, {"date": "2017-10-19", "close": 0.03831237, "volume": 387839.0}, {"date": "2017-10-20", "close": 0.045974844, "volume": 575105.0}, {"date": "2017-10-23", "close": 0.03831237, "volume": 263622.0}, {"date": "2017-10-24", "close": 0.03831237, "volume": 1235190.0}, {"date": "2017-10-25", "close": 0.03831237, "volume": 1295580.0}, {"date": "2017-10-26", "close": 0.03831237, "volume": 189234.0}, {"date": "2017-10-27", "close": 0.03831237, "volume": 8164.0}, {"date": "2017-10-30", "close": 0.03831237, "volume": 104405.0}, {"date": "2017-10-31", "close": 0.03831237, "volume": 396086.0}, {"date": "2017-11-01", "close": 0.045974844, "volume": 1604776.0}, {"date": "2017-11-02", "close": 0.045974844, "volume": 1869900.0}, {"date": "2017-11-03", "close": 0.061299792, "volume": 3505218.0}, {"date": "2017-11-06", "close": 0.07662474, "volume": 14083726.0}, {"date": "2017-11-07", "close": 0.068962266, "volume": 4892110.0}, {"date": "2017-11-08", "close": 0.07662474, "volume": 7660600.0}, {"date": "2017-11-09", "close": 0.068962266, "volume": 1355492.0}, {"date": "2017-11-10", "close": 0.068962266, "volume": 812700.0}, {"date": "2017-11-13", "close": 0.068962266, "volume": 3043877.0}, {"date": "2017-11-14", "close": 0.068962266, "volume": 1496030.0}, {"date": "2017-11-15", "close": 0.061299792, "volume": 3309419.0}, {"date": "2017-11-16", "close": 0.061299792, "volume": 902071.0}, {"date": "2017-11-17", "close": 0.030649896, "volume": 24497256.0}, {"date": "2017-11-20", "close": 0.030649896, "volume": 1925483.0}, {"date": "2017-11-21", "close": 0.030649896, "volume": 1137490.0}, {"date": "2017-11-22", "close": 0.030649896, "volume": 346629.0}, {"date": "2017-11-23", "close": 0.030649896, "volume": 1618476.0}, {"date": "2017-11-24", "close": 0.030649896, "volume": 4028114.0}, {"date": "2017-11-27", "close": 0.030649896, "volume": 435110.0}, {"date": "2017-11-28", "close": 0.022987422, "volume": 1018601.0}, {"date": "2017-11-29", "close": 0.030649896, "volume": 456448.0}, {"date": "2017-11-30", "close": 0.022987422, "volume": 215988.0}, {"date": "2017-12-01", "close": 0.030649896, "volume": 296223.0}, {"date": "2017-12-04", "close": 0.030649896, "volume": 725311.0}, {"date": "2017-12-05", "close": 0.030649896, "volume": 214944.0}, {"date": "2017-12-06", "close": 0.030649896, "volume": 306202.0}, {"date": "2017-12-07", "close": 0.030649896, "volume": 538621.0}, {"date": "2017-12-08", "close": 0.022987422, "volume": 91808.0}, {"date": "2017-12-11", "close": 0.030649896, "volume": 12738074.0}, {"date": "2017-12-12", "close": 0.030649896, "volume": 1405577.0}, {"date": "2017-12-13", "close": 0.030649896, "volume": 71778.0}, {"date": "2017-12-14", "close": 0.03831237, "volume": 330567.0}, {"date": "2017-12-15", "close": 0.030649896, "volume": 242351.0}, {"date": "2017-12-18", "close": 0.030649896, "volume": 306199.0}, {"date": "2017-12-19", "close": 0.030649896, "volume": 574227.0}, {"date": "2017-12-20", "close": 0.030649896, "volume": 268252.0}, {"date": "2017-12-21", "close": 0.030649896, "volume": 143557.0}, {"date": "2017-12-22", "close": 0.030649896, "volume": 104405.0}, {"date": "2017-12-27", "close": 0.030649896, "volume": 26114.0}, {"date": "2017-12-28", "close": 0.03831237, "volume": 3494097.0}, {"date": "2017-12-29", "close": 0.03831237, "volume": 4261641.0}, {"date": "2018-01-02", "close": 0.045974844, "volume": 638199.0}, {"date": "2018-01-03", "close": 0.03831237, "volume": 2977143.0}, {"date": "2018-01-04", "close": 0.045974844, "volume": 1043457.0}, {"date": "2018-01-05", "close": 0.045974844, "volume": 492530.0}, {"date": "2018-01-08", "close": 0.045974844, "volume": 665581.0}, {"date": "2018-01-09", "close": 0.045974844, "volume": 506434.0}, {"date": "2018-01-10", "close": 0.045974844, "volume": 654488.0}, {"date": "2018-01-11", "close": 0.045974844, "volume": 580230.0}, {"date": "2018-01-12", "close": 0.03831237, "volume": 2208782.0}, {"date": "2018-01-15", "close": 0.03831237, "volume": 643826.0}, {"date": "2018-01-16", "close": 0.045974844, "volume": 430670.0}, {"date": "2018-01-17", "close": 0.03831237, "volume": 613405.0}, {"date": "2018-01-18", "close": 0.045974844, "volume": 2073097.0}, {"date": "2018-01-19", "close": 0.045974844, "volume": 3340609.0}, {"date": "2018-01-22", "close": 0.045974844, "volume": 6707264.0}, {"date": "2018-01-23", "close": 0.045974844, "volume": 559193.0}, {"date": "2018-01-24", "close": 0.045974844, "volume": 1846773.0}, {"date": "2018-01-25", "close": 0.053637318, "volume": 7432946.0}, {"date": "2018-01-29", "close": 0.053637318, "volume": 4160919.0}, {"date": "2018-01-30", "close": 0.045974844, "volume": 2479942.0}, {"date": "2018-01-31", "close": 0.045974844, "volume": 121371.0}, {"date": "2018-02-01", "close": 0.053637318, "volume": 130506.0}, {"date": "2018-02-02", "close": 0.053637318, "volume": 2151082.0}, {"date": "2018-02-05", "close": 0.053637318, "volume": 239022.0}, {"date": "2018-02-06", "close": 0.03831237, "volume": 4118402.0}, {"date": "2018-02-07", "close": 0.045974844, "volume": 2556837.0}, {"date": "2018-02-08", "close": 0.045974844, "volume": 39961.0}, {"date": "2018-02-09", "close": 0.045974844, "volume": 1022726.0}, {"date": "2018-02-12", "close": 0.045974844, "volume": 417337.0}, {"date": "2018-02-13", "close": 0.045974844, "volume": 113084.0}, {"date": "2018-02-14", "close": 0.053637318, "volume": 1650891.0}, {"date": "2018-02-15", "close": 0.053637318, "volume": 4801997.0}, {"date": "2018-02-16", "close": 0.053637318, "volume": 1443797.0}, {"date": "2018-02-19", "close": 0.045974844, "volume": 357997.0}, {"date": "2018-02-20", "close": 0.053637318, "volume": 994443.0}, {"date": "2018-02-21", "close": 0.045974844, "volume": 377523.0}, {"date": "2018-02-22", "close": 0.045974844, "volume": 133943.0}, {"date": "2018-02-23", "close": 0.045974844, "volume": 516668.0}, {"date": "2018-02-26", "close": 0.053637318, "volume": 5861782.0}, {"date": "2018-02-27", "close": 0.045974844, "volume": 725583.0}, {"date": "2018-02-28", "close": 0.045974844, "volume": 1210650.0}, {"date": "2018-03-01", "close": 0.045974844, "volume": 3654659.0}, {"date": "2018-03-02", "close": 0.053637318, "volume": 3336987.0}, {"date": "2018-03-05", "close": 0.045974844, "volume": 879745.0}, {"date": "2018-03-06", "close": 0.053637318, "volume": 628134.0}, {"date": "2018-03-07", "close": 0.045974844, "volume": 1906993.0}, {"date": "2018-03-08", "close": 0.045974844, "volume": 68878.0}, {"date": "2018-03-09", "close": 0.045974844, "volume": 514455.0}, {"date": "2018-03-12", "close": 0.045974844, "volume": 1779778.0}, {"date": "2018-03-13", "close": 0.045974844, "volume": 80565.0}, {"date": "2018-03-14", "close": 0.045974844, "volume": 105514.0}, {"date": "2018-03-15", "close": 0.045974844, "volume": 1276127.0}, {"date": "2018-03-16", "close": 0.045974844, "volume": 562568.0}, {"date": "2018-03-19", "close": 0.061299792, "volume": 12805648.0}, {"date": "2018-03-20", "close": 0.07662474, "volume": 7917832.0}, {"date": "2018-03-21", "close": 0.07662474, "volume": 6695703.0}, {"date": "2018-03-22", "close": 0.068962266, "volume": 2077208.0}, {"date": "2018-03-23", "close": 0.07662474, "volume": 2878586.0}, {"date": "2018-03-26", "close": 0.091949688, "volume": 12716672.0}, {"date": "2018-04-04", "close": 0.084287214, "volume": 21334285.0}, {"date": "2018-04-05", "close": 0.07662474, "volume": 3248235.0}, {"date": "2018-04-06", "close": 0.061299792, "volume": 3258269.0}, {"date": "2018-04-09", "close": 0.061299792, "volume": 2604498.0}, {"date": "2018-04-10", "close": 0.07662474, "volume": 2960744.0}, {"date": "2018-04-13", "close": 0.068962266, "volume": 1349290.0}, {"date": "2018-04-16", "close": 0.068962266, "volume": 729072.0}, {"date": "2018-04-17", "close": 0.07662474, "volume": 1851917.0}, {"date": "2018-04-18", "close": 0.07662474, "volume": 2319320.0}, {"date": "2018-04-19", "close": 0.07662474, "volume": 1038785.0}, {"date": "2018-04-20", "close": 0.068962266, "volume": 3280652.0}, {"date": "2018-04-23", "close": 0.068962266, "volume": 110930.0}, {"date": "2018-04-24", "close": 0.068962266, "volume": 526753.0}, {"date": "2018-04-26", "close": 0.068962266, "volume": 431453.0}, {"date": "2018-04-27", "close": 0.068962266, "volume": 60685.0}, {"date": "2018-04-30", "close": 0.068962266, "volume": 1464184.0}, {"date": "2018-05-01", "close": 0.061299792, "volume": 112282.0}, {"date": "2018-05-02", "close": 0.061299792, "volume": 744126.0}, {"date": "2018-05-03", "close": 0.061299792, "volume": 1462895.0}, {"date": "2018-05-04", "close": 0.061299792, "volume": 777226.0}, {"date": "2018-05-07", "close": 0.061299792, "volume": 207012.0}, {"date": "2018-05-08", "close": 0.061299792, "volume": 381327.0}, {"date": "2018-05-09", "close": 0.061299792, "volume": 304298.0}, {"date": "2018-05-10", "close": 0.061299792, "volume": 219685.0}, {"date": "2018-05-11", "close": 0.061299792, "volume": 203590.0}, {"date": "2018-05-14", "close": 0.053637318, "volume": 1291173.0}, {"date": "2018-05-15", "close": 0.053637318, "volume": 553249.0}, {"date": "2018-05-16", "close": 0.053637318, "volume": 768058.0}, {"date": "2018-05-17", "close": 0.053637318, "volume": 1038626.0}, {"date": "2018-05-18", "close": 0.045974844, "volume": 554930.0}, {"date": "2018-05-21", "close": 0.053637318, "volume": 450252.0}, {"date": "2018-05-22", "close": 0.053637318, "volume": 208434.0}, {"date": "2018-05-24", "close": 0.061299792, "volume": 1340111.0}, {"date": "2018-05-25", "close": 0.061299792, "volume": 45677.0}, {"date": "2018-05-28", "close": 0.061299792, "volume": 229974.0}, {"date": "2018-05-29", "close": 0.061299792, "volume": 248195.0}, {"date": "2018-05-30", "close": 0.061299792, "volume": 18037.0}, {"date": "2018-05-31", "close": 0.061299792, "volume": 16966.0}, {"date": "2018-06-01", "close": 0.061299792, "volume": 137790.0}, {"date": "2018-06-04", "close": 0.061299792, "volume": 504080.0}, {"date": "2018-06-05", "close": 0.053637318, "volume": 582171.0}, {"date": "2018-06-06", "close": 0.061299792, "volume": 250077.0}, {"date": "2018-06-07", "close": 0.061299792, "volume": 160040.0}, {"date": "2018-06-08", "close": 0.053637318, "volume": 1557821.0}, {"date": "2018-06-12", "close": 0.053637318, "volume": 1706949.0}, {"date": "2018-06-13", "close": 0.053637318, "volume": 500569.0}, {"date": "2018-06-14", "close": 0.053637318, "volume": 564905.0}, {"date": "2018-06-15", "close": 0.045974844, "volume": 158517.0}, {"date": "2018-06-18", "close": 0.053637318, "volume": 719975.0}, {"date": "2018-06-19", "close": 0.053637318, "volume": 933732.0}, {"date": "2018-06-20", "close": 0.045974844, "volume": 81201.0}, {"date": "2018-06-21", "close": 0.053637318, "volume": 1540054.0}, {"date": "2018-06-22", "close": 0.053637318, "volume": 523142.0}, {"date": "2018-06-25", "close": 0.061299792, "volume": 530890.0}, {"date": "2018-06-26", "close": 0.061299792, "volume": 577142.0}, {"date": "2018-06-27", "close": 0.053637318, "volume": 136770.0}, {"date": "2018-06-28", "close": 0.053637318, "volume": 122284.0}, {"date": "2018-06-29", "close": 0.053637318, "volume": 16837.0}, {"date": "2018-07-02", "close": 0.061299792, "volume": 378123.0}, {"date": "2018-07-03", "close": 0.068962266, "volume": 2486660.0}, {"date": "2018-07-04", "close": 0.061299792, "volume": 2501435.0}, {"date": "2018-07-05", "close": 0.053637318, "volume": 337839.0}, {"date": "2018-07-06", "close": 0.061299792, "volume": 610084.0}, {"date": "2018-07-09", "close": 0.061299792, "volume": 1372403.0}, {"date": "2018-07-10", "close": 0.061299792, "volume": 443767.0}, {"date": "2018-07-11", "close": 0.061299792, "volume": 255487.0}, {"date": "2018-07-12", "close": 0.053637318, "volume": 170819.0}, {"date": "2018-07-13", "close": 0.061299792, "volume": 68776.0}, {"date": "2018-07-16", "close": 0.053637318, "volume": 38238.0}, {"date": "2018-07-17", "close": 0.053637318, "volume": 39152.0}, {"date": "2018-07-18", "close": 0.053637318, "volume": 239887.0}, {"date": "2018-07-19", "close": 0.053637318, "volume": 506364.0}, {"date": "2018-07-20", "close": 0.053637318, "volume": 417620.0}, {"date": "2018-07-23", "close": 0.061299792, "volume": 280588.0}, {"date": "2018-07-24", "close": 0.053637318, "volume": 336224.0}, {"date": "2018-07-25", "close": 0.053637318, "volume": 1069891.0}, {"date": "2018-07-26", "close": 0.053637318, "volume": 305225.0}, {"date": "2018-07-27", "close": 0.053637318, "volume": 41553.0}, {"date": "2018-07-30", "close": 0.045974844, "volume": 315638.0}, {"date": "2018-07-31", "close": 0.045974844, "volume": 153652.0}, {"date": "2018-08-01", "close": 0.045974844, "volume": 262644.0}, {"date": "2018-08-02", "close": 0.045974844, "volume": 110408.0}, {"date": "2018-08-03", "close": 0.045974844, "volume": 15661.0}, {"date": "2018-08-06", "close": 0.045974844, "volume": 232301.0}, {"date": "2018-08-07", "close": 0.045974844, "volume": 719417.0}, {"date": "2018-08-08", "close": 0.045974844, "volume": 129664.0}, {"date": "2018-08-09", "close": 0.045974844, "volume": 153321.0}, {"date": "2018-08-10", "close": 0.045974844, "volume": 692942.0}, {"date": "2018-08-13", "close": 0.045974844, "volume": 201893.0}, {"date": "2018-08-14", "close": 0.045974844, "volume": 130530.0}, {"date": "2018-08-15", "close": 0.045974844, "volume": 104404.0}, {"date": "2018-08-16", "close": 0.045974844, "volume": 488811.0}, {"date": "2018-08-17", "close": 0.045974844, "volume": 61853.0}, {"date": "2018-08-20", "close": 0.03831237, "volume": 70410.0}, {"date": "2018-08-21", "close": 0.045974844, "volume": 13482.0}, {"date": "2018-08-22", "close": 0.03831237, "volume": 369439.0}, {"date": "2018-08-23", "close": 0.045974844, "volume": 188690.0}, {"date": "2018-08-24", "close": 0.03831237, "volume": 11391.0}, {"date": "2018-08-27", "close": 0.03831237, "volume": 27770.0}, {"date": "2018-08-29", "close": 0.03831237, "volume": 46402.0}, {"date": "2018-08-30", "close": 0.045974844, "volume": 143557.0}, {"date": "2018-08-31", "close": 0.03831237, "volume": 13051.0}, {"date": "2018-09-03", "close": 0.03831237, "volume": 90310.0}, {"date": "2018-09-04", "close": 0.03831237, "volume": 501257.0}, {"date": "2018-09-05", "close": 0.03831237, "volume": 1241713.0}, {"date": "2018-09-06", "close": 0.03831237, "volume": 65253.0}, {"date": "2018-09-07", "close": 0.03831237, "volume": 39152.0}, {"date": "2018-09-10", "close": 0.03831237, "volume": 6532.0}, {"date": "2018-09-12", "close": 0.03831237, "volume": 174669.0}, {"date": "2018-09-13", "close": 0.03831237, "volume": 260491.0}, {"date": "2018-09-14", "close": 0.03831237, "volume": 26101.0}, {"date": "2018-09-20", "close": 0.03831237, "volume": 654391.0}, {"date": "2018-09-21", "close": 0.03831237, "volume": 56118.0}, {"date": "2018-09-24", "close": 0.03831237, "volume": 275894.0}, {"date": "2018-09-25", "close": 0.030649896, "volume": 358892.0}, {"date": "2018-09-26", "close": 0.030649896, "volume": 118500.0}, {"date": "2018-09-27", "close": 0.030649896, "volume": 6525.0}, {"date": "2018-09-28", "close": 0.030649896, "volume": 156607.0}, {"date": "2018-10-01", "close": 0.03831237, "volume": 84771.0}, {"date": "2018-10-02", "close": 0.030649896, "volume": 65385.0}, {"date": "2018-10-03", "close": 0.030649896, "volume": 78304.0}, {"date": "2018-10-05", "close": 0.030649896, "volume": 65253.0}, {"date": "2018-10-08", "close": 0.03831237, "volume": 182318.0}, {"date": "2018-10-11", "close": 0.030649896, "volume": 1727053.0}, {"date": "2018-10-12", "close": 0.030649896, "volume": 523110.0}, {"date": "2018-10-15", "close": 0.030649896, "volume": 26101.0}, {"date": "2018-10-16", "close": 0.030649896, "volume": 61990.0}, {"date": "2018-10-17", "close": 0.030649896, "volume": 110930.0}, {"date": "2018-10-18", "close": 0.030649896, "volume": 502625.0}, {"date": "2018-10-19", "close": 0.030649896, "volume": 651226.0}, {"date": "2018-10-22", "close": 0.030649896, "volume": 105576.0}, {"date": "2018-10-23", "close": 0.030649896, "volume": 300315.0}, {"date": "2018-10-24", "close": 0.030649896, "volume": 52229.0}, {"date": "2018-10-25", "close": 0.030649896, "volume": 90935.0}, {"date": "2018-10-26", "close": 0.030649896, "volume": 196208.0}, {"date": "2018-10-29", "close": 0.030649896, "volume": 16315.0}, {"date": "2018-11-01", "close": 0.030649896, "volume": 347217.0}, {"date": "2018-11-05", "close": 0.030649896, "volume": 208275.0}, {"date": "2018-11-06", "close": 0.030649896, "volume": 26101.0}, {"date": "2018-11-07", "close": 0.030649896, "volume": 463996.0}, {"date": "2018-11-08", "close": 0.030649896, "volume": 14764.0}, {"date": "2018-11-09", "close": 0.030649896, "volume": 74564.0}, {"date": "2018-11-12", "close": 0.03831237, "volume": 179377.0}, {"date": "2018-11-13", "close": 0.03831237, "volume": 1346321.0}, {"date": "2018-11-15", "close": 0.030649896, "volume": 117456.0}, {"date": "2018-11-16", "close": 0.03831237, "volume": 22042.0}, {"date": "2018-11-19", "close": 0.030649896, "volume": 32627.0}, {"date": "2018-11-20", "close": 0.030649896, "volume": 3195278.0}, {"date": "2018-11-21", "close": 0.030649896, "volume": 269263.0}, {"date": "2018-11-22", "close": 0.030649896, "volume": 731716.0}, {"date": "2018-11-23", "close": 0.030649896, "volume": 365948.0}, {"date": "2018-11-26", "close": 0.022987422, "volume": 1081896.0}, {"date": "2018-11-27", "close": 0.030649896, "volume": 3269072.0}, {"date": "2018-11-28", "close": 0.030649896, "volume": 1160462.0}, {"date": "2018-11-29", "close": 0.030649896, "volume": 1202507.0}, {"date": "2018-11-30", "close": 0.030649896, "volume": 493856.0}, {"date": "2018-12-03", "close": 0.03831237, "volume": 19576.0}, {"date": "2018-12-04", "close": 0.030649896, "volume": 1114034.0}, {"date": "2018-12-05", "close": 0.030649896, "volume": 43067.0}, {"date": "2018-12-06", "close": 0.022987422, "volume": 299902.0}, {"date": "2018-12-07", "close": 0.030649896, "volume": 98010.0}, {"date": "2018-12-10", "close": 0.030649896, "volume": 35111.0}, {"date": "2018-12-11", "close": 0.030649896, "volume": 52204.0}, {"date": "2018-12-12", "close": 0.022987422, "volume": 189886.0}, {"date": "2018-12-13", "close": 0.022987422, "volume": 51680.0}, {"date": "2018-12-14", "close": 0.022987422, "volume": 483526.0}, {"date": "2018-12-17", "close": 0.022987422, "volume": 16482.0}, {"date": "2018-12-18", "close": 0.022987422, "volume": 37064.0}, {"date": "2018-12-19", "close": 0.022987422, "volume": 43067.0}, {"date": "2018-12-20", "close": 0.022987422, "volume": 531016.0}, {"date": "2018-12-21", "close": 0.022987422, "volume": 613560.0}, {"date": "2018-12-24", "close": 0.022987422, "volume": 221573.0}, {"date": "2018-12-27", "close": 0.022987422, "volume": 1305062.0}, {"date": "2018-12-31", "close": 0.022987422, "volume": 1069039.0}, {"date": "2019-01-02", "close": 0.022987422, "volume": 143294.0}, {"date": "2019-01-03", "close": 0.022987422, "volume": 32627.0}, {"date": "2019-01-07", "close": 0.022987422, "volume": 28998.0}, {"date": "2019-01-08", "close": 0.022987422, "volume": 41045.0}, {"date": "2019-01-14", "close": 0.022987422, "volume": 55466.0}, {"date": "2019-01-15", "close": 0.022987422, "volume": 26101.0}, {"date": "2019-01-16", "close": 0.022987422, "volume": 424145.0}, {"date": "2019-01-17", "close": 0.022987422, "volume": 30111.0}, {"date": "2019-01-21", "close": 0.022987422, "volume": 309488.0}, {"date": "2019-01-22", "close": 0.015324948, "volume": 47127.0}, {"date": "2019-01-23", "close": 0.022987422, "volume": 449830.0}, {"date": "2019-01-24", "close": 0.022987422, "volume": 53826.0}, {"date": "2019-01-29", "close": 0.022987422, "volume": 181238.0}, {"date": "2019-01-30", "close": 0.022987422, "volume": 330763.0}, {"date": "2019-01-31", "close": 0.022987422, "volume": 457697.0}, {"date": "2019-02-01", "close": 0.022987422, "volume": 239564.0}, {"date": "2019-02-04", "close": 0.022987422, "volume": 58728.0}, {"date": "2019-02-05", "close": 0.015324948, "volume": 30451.0}, {"date": "2019-02-06", "close": 0.022987422, "volume": 235632.0}, {"date": "2019-02-07", "close": 0.022987422, "volume": 134252.0}, {"date": "2019-02-08", "close": 0.022987422, "volume": 99542.0}, {"date": "2019-02-11", "close": 0.022987422, "volume": 55558.0}, {"date": "2019-02-12", "close": 0.022987422, "volume": 208836.0}, {"date": "2019-02-13", "close": 0.022987422, "volume": 189332.0}, {"date": "2019-02-15", "close": 0.022987422, "volume": 166642.0}, {"date": "2019-02-19", "close": 0.022987422, "volume": 186757.0}, {"date": "2019-02-20", "close": 0.022987422, "volume": 255948.0}, {"date": "2019-02-25", "close": 0.022987422, "volume": 132137.0}, {"date": "2019-02-26", "close": 0.022987422, "volume": 43502.0}, {"date": "2019-02-27", "close": 0.022987422, "volume": 13051.0}, {"date": "2019-02-28", "close": 0.022987422, "volume": 470257.0}, {"date": "2019-03-01", "close": 0.022987422, "volume": 91354.0}, {"date": "2019-03-04", "close": 0.022987422, "volume": 21755.0}, {"date": "2019-03-05", "close": 0.015324948, "volume": 156607.0}, {"date": "2019-03-06", "close": 0.015324948, "volume": 274063.0}, {"date": "2019-03-08", "close": 0.015324948, "volume": 10440.0}, {"date": "2019-03-11", "close": 0.022987422, "volume": 12620.0}, {"date": "2019-03-12", "close": 0.015324948, "volume": 16966.0}, {"date": "2019-03-13", "close": 0.022987422, "volume": 1367850.0}, {"date": "2019-03-14", "close": 0.022987422, "volume": 78304.0}, {"date": "2019-03-15", "close": 0.022987422, "volume": 21244.0}, {"date": "2019-03-18", "close": 0.022987422, "volume": 182591.0}, {"date": "2019-03-20", "close": 0.015324948, "volume": 16444.0}, {"date": "2019-03-22", "close": 0.015324948, "volume": 8026.0}, {"date": "2019-03-25", "close": 0.015324948, "volume": 24638.0}, {"date": "2019-03-26", "close": 0.015324948, "volume": 241436.0}, {"date": "2019-03-27", "close": 0.015324948, "volume": 1109302.0}, {"date": "2019-03-28", "close": 0.022987422, "volume": 65253.0}, {"date": "2019-03-29", "close": 0.022987422, "volume": 94617.0}, {"date": "2019-04-01", "close": 0.015324948, "volume": 65253.0}, {"date": "2019-04-02", "close": 0.022987422, "volume": 39152.0}, {"date": "2019-04-03", "close": 0.015324948, "volume": 535728.0}, {"date": "2019-04-04", "close": 0.015324948, "volume": 58845.0}, {"date": "2019-04-09", "close": 0.015324948, "volume": 61990.0}, {"date": "2019-04-11", "close": 0.022987422, "volume": 5685364.0}, {"date": "2019-04-12", "close": 0.022987422, "volume": 365417.0}, {"date": "2019-04-15", "close": 0.022987422, "volume": 781912.0}, {"date": "2019-04-16", "close": 0.022987422, "volume": 439806.0}, {"date": "2019-04-17", "close": 0.022987422, "volume": 77129.0}, {"date": "2019-04-18", "close": 0.022987422, "volume": 26101.0}, {"date": "2019-04-23", "close": 0.022987422, "volume": 1171765.0}, {"date": "2019-04-26", "close": 0.022987422, "volume": 30016.0}, {"date": "2019-04-29", "close": 0.022987422, "volume": 19576.0}, {"date": "2019-04-30", "close": 0.015324948, "volume": 74313.0}, {"date": "2019-05-01", "close": 0.022987422, "volume": 131.0}, {"date": "2019-05-03", "close": 0.022987422, "volume": 391518.0}, {"date": "2019-05-06", "close": 0.022987422, "volume": 1305.0}, {"date": "2019-05-15", "close": 0.015324948, "volume": 78251.0}, {"date": "2019-05-17", "close": 0.022987422, "volume": 169201.0}, {"date": "2019-05-21", "close": 0.015324948, "volume": 463401.0}, {"date": "2019-05-23", "close": 0.015324948, "volume": 13051.0}, {"date": "2019-05-28", "close": 0.015324948, "volume": 34838.0}, {"date": "2019-05-29", "close": 0.015324948, "volume": 18196.0}, {"date": "2019-05-30", "close": 0.015324948, "volume": 4046.0}, {"date": "2019-06-04", "close": 0.015324948, "volume": 379903.0}, {"date": "2019-06-05", "close": 0.015324948, "volume": 81566.0}, {"date": "2019-06-11", "close": 0.015324948, "volume": 927.0}, {"date": "2019-06-12", "close": 0.015324948, "volume": 72431.0}, {"date": "2019-06-13", "close": 0.015324948, "volume": 96575.0}, {"date": "2019-06-17", "close": 0.015324948, "volume": 130506.0}, {"date": "2019-06-18", "close": 0.015324948, "volume": 267538.0}, {"date": "2019-06-19", "close": 0.015324948, "volume": 8173.0}, {"date": "2019-06-21", "close": 0.015324948, "volume": 15661.0}, {"date": "2019-06-25", "close": 0.015324948, "volume": 16966.0}, {"date": "2019-06-26", "close": 0.015324948, "volume": 479561.0}, {"date": "2019-06-28", "close": 0.015324948, "volume": 39152.0}, {"date": "2019-07-04", "close": 0.015324948, "volume": 13051.0}, {"date": "2019-07-08", "close": 0.015324948, "volume": 298992.0}, {"date": "2019-07-09", "close": 0.015324948, "volume": 223379.0}, {"date": "2019-07-12", "close": 0.015324948, "volume": 286351.0}, {"date": "2019-07-15", "close": 0.015324948, "volume": 78304.0}, {"date": "2019-07-16", "close": 0.015324948, "volume": 321607.0}, {"date": "2019-07-18", "close": 0.015324948, "volume": 39248.0}, {"date": "2019-07-19", "close": 0.015324948, "volume": 2289379.0}, {"date": "2019-07-24", "close": 0.015324948, "volume": 1535478.0}, {"date": "2019-07-25", "close": 0.015324948, "volume": 57423.0}, {"date": "2019-07-26", "close": 0.015324948, "volume": 84398.0}, {"date": "2019-07-30", "close": 0.015324948, "volume": 152475.0}, {"date": "2019-08-01", "close": 0.015324948, "volume": 11746.0}, {"date": "2019-08-02", "close": 0.015324948, "volume": 25125.0}, {"date": "2019-08-06", "close": 0.015324948, "volume": 70473.0}, {"date": "2019-08-07", "close": 0.015324948, "volume": 1305.0}, {"date": "2019-08-15", "close": 0.015324948, "volume": 79194.0}, {"date": "2019-08-20", "close": 0.015324948, "volume": 918967.0}, {"date": "2019-08-23", "close": 0.015324948, "volume": 395434.0}, {"date": "2019-08-26", "close": 0.022987422, "volume": 221776.0}, {"date": "2019-08-28", "close": 0.015324948, "volume": 49592.0}, {"date": "2019-08-30", "close": 0.022987422, "volume": 80479.0}, {"date": "2019-09-02", "close": 0.022987422, "volume": 260360.0}, {"date": "2019-09-03", "close": 0.022987422, "volume": 418057.0}, {"date": "2019-09-04", "close": 0.022987422, "volume": 1923100.0}, {"date": "2019-09-05", "close": 0.022987422, "volume": 1506301.0}, {"date": "2019-09-06", "close": 0.022987422, "volume": 155172.0}, {"date": "2019-09-09", "close": 0.022987422, "volume": 215988.0}, {"date": "2019-09-11", "close": 0.022987422, "volume": 1400588.0}, {"date": "2019-09-13", "close": 0.022987422, "volume": 130506.0}, {"date": "2019-09-16", "close": 0.015324948, "volume": 407832.0}, {"date": "2019-09-18", "close": 0.022987422, "volume": 82654.0}, {"date": "2019-09-19", "close": 0.015324948, "volume": 59380.0}, {"date": "2019-09-24", "close": 0.015324948, "volume": 78304.0}, {"date": "2019-09-25", "close": 0.015324948, "volume": 31582.0}, {"date": "2019-09-30", "close": 0.015324948, "volume": 117456.0}, {"date": "2019-10-01", "close": 0.022987422, "volume": 10440.0}, {"date": "2019-10-02", "close": 0.015324948, "volume": 32627.0}, {"date": "2019-10-03", "close": 0.015324948, "volume": 42545.0}, {"date": "2019-10-07", "close": 0.015324948, "volume": 189234.0}, {"date": "2019-10-08", "close": 0.015324948, "volume": 13051.0}, {"date": "2019-10-09", "close": 0.015324948, "volume": 39152.0}, {"date": "2019-10-10", "close": 0.015324948, "volume": 195759.0}, {"date": "2019-10-14", "close": 0.015324948, "volume": 71778.0}, {"date": "2019-10-22", "close": 0.015324948, "volume": 26101.0}, {"date": "2019-10-24", "close": 0.015324948, "volume": 141542.0}, {"date": "2019-10-28", "close": 0.015324948, "volume": 1623575.0}, {"date": "2019-10-29", "close": 0.015324948, "volume": 1921304.0}, {"date": "2019-10-30", "close": 0.015324948, "volume": 1143158.0}, {"date": "2019-10-31", "close": 0.015324948, "volume": 818216.0}, {"date": "2019-11-04", "close": 0.015324948, "volume": 280588.0}, {"date": "2019-11-05", "close": 0.015324948, "volume": 78304.0}, {"date": "2019-11-06", "close": 0.015324948, "volume": 26101.0}, {"date": "2019-11-07", "close": 0.022987422, "volume": 1495602.0}, {"date": "2019-11-08", "close": 0.022987422, "volume": 35019.0}, {"date": "2019-11-11", "close": 0.015324948, "volume": 35237.0}, {"date": "2019-11-13", "close": 0.015324948, "volume": 172268.0}, {"date": "2019-11-15", "close": 0.015324948, "volume": 455901.0}, {"date": "2019-11-19", "close": 0.015324948, "volume": 52202.0}, {"date": "2019-11-20", "close": 0.015324948, "volume": 65253.0}, {"date": "2019-11-21", "close": 0.015324948, "volume": 206821.0}, {"date": "2019-11-25", "close": 0.015324948, "volume": 19576.0}, {"date": "2019-11-26", "close": 0.015324948, "volume": 2727773.0}, {"date": "2019-11-29", "close": 0.007662474, "volume": 42945.0}, {"date": "2019-12-02", "close": 0.007662474, "volume": 26101.0}, {"date": "2019-12-03", "close": 0.007662474, "volume": 428806.0}, {"date": "2019-12-09", "close": 0.007662474, "volume": 443721.0}, {"date": "2019-12-10", "close": 0.007662474, "volume": 3263.0}, {"date": "2019-12-11", "close": 0.007662474, "volume": 98605.0}, {"date": "2019-12-13", "close": 0.007662474, "volume": 5438.0}, {"date": "2019-12-16", "close": 0.015324948, "volume": 801637.0}, {"date": "2019-12-17", "close": 0.015324948, "volume": 2802481.0}, {"date": "2019-12-18", "close": 0.015324948, "volume": 1269619.0}, {"date": "2019-12-23", "close": 0.015324948, "volume": 78956.0}, {"date": "2019-12-24", "close": 0.015324948, "volume": 153813.0}, {"date": "2019-12-27", "close": 0.015324948, "volume": 456772.0}, {"date": "2019-12-30", "close": 0.015324948, "volume": 263561.0}, {"date": "2019-12-31", "close": 0.015324948, "volume": 78304.0}, {"date": "2020-01-02", "close": 0.015324948, "volume": 65253.0}, {"date": "2020-01-03", "close": 0.015324948, "volume": 478958.0}, {"date": "2020-01-06", "close": 0.015324948, "volume": 326265.0}, {"date": "2020-01-07", "close": 0.015324948, "volume": 381730.0}, {"date": "2020-01-09", "close": 0.015324948, "volume": 261012.0}, {"date": "2020-01-10", "close": 0.015324948, "volume": 332791.0}, {"date": "2020-01-13", "close": 0.007662474, "volume": 326265.0}, {"date": "2020-01-14", "close": 0.007662474, "volume": 193508.0}, {"date": "2020-01-16", "close": 0.015324948, "volume": 3369672.0}, {"date": "2020-01-17", "close": 0.015324948, "volume": 249919.0}, {"date": "2020-01-20", "close": 0.015324948, "volume": 1290031.0}, {"date": "2020-01-21", "close": 0.007662474, "volume": 940780.0}, {"date": "2020-01-22", "close": 0.015324948, "volume": 2119671.0}, {"date": "2020-01-23", "close": 0.007662474, "volume": 334846.0}, {"date": "2020-01-24", "close": 0.015324948, "volume": 227410.0}, {"date": "2020-01-28", "close": 0.015324948, "volume": 817377.0}, {"date": "2020-01-29", "close": 0.015324948, "volume": 278533.0}, {"date": "2020-01-30", "close": 0.015324948, "volume": 334409.0}, {"date": "2020-01-31", "close": 0.015324948, "volume": 13051.0}, {"date": "2020-02-04", "close": 0.015324948, "volume": 46852.0}, {"date": "2020-02-07", "close": 0.007662474, "volume": 130506.0}, {"date": "2020-02-11", "close": 0.007662474, "volume": 52202.0}, {"date": "2020-02-12", "close": 0.015324948, "volume": 130506.0}, {"date": "2020-02-13", "close": 0.015324948, "volume": 4907.0}, {"date": "2020-02-14", "close": 0.007662474, "volume": 75329.0}, {"date": "2020-02-28", "close": 0.007662474, "volume": 1564769.0}, {"date": "2020-03-03", "close": 0.015324948, "volume": 412399.0}, {"date": "2020-03-04", "close": 0.015324948, "volume": 5259398.0}, {"date": "2020-03-05", "close": 0.015324948, "volume": 1534483.0}, {"date": "2020-03-06", "close": 0.015324948, "volume": 854815.0}, {"date": "2020-03-09", "close": 0.007662474, "volume": 32888.0}, {"date": "2020-03-10", "close": 0.007662474, "volume": 250637.0}, {"date": "2020-03-11", "close": 0.007662474, "volume": 11276.0}, {"date": "2020-03-12", "close": 0.007662474, "volume": 167048.0}, {"date": "2020-03-13", "close": 0.007662474, "volume": 272758.0}, {"date": "2020-03-17", "close": 0.015324948, "volume": 57423.0}, {"date": "2020-03-23", "close": 0.007662474, "volume": 120066.0}, {"date": "2020-03-24", "close": 0.007662474, "volume": 13051.0}, {"date": "2020-03-26", "close": 0.007662474, "volume": 110930.0}, {"date": "2020-03-27", "close": 0.007662474, "volume": 217377.0}, {"date": "2020-03-30", "close": 0.007662474, "volume": 750410.0}, {"date": "2020-04-01", "close": 0.007662474, "volume": 613379.0}, {"date": "2020-04-03", "close": 0.007662474, "volume": 1034722.0}, {"date": "2020-04-06", "close": 0.007662474, "volume": 432251.0}, {"date": "2020-04-07", "close": 0.007662474, "volume": 13051.0}, {"date": "2020-04-09", "close": 0.007662474, "volume": 178924.0}, {"date": "2020-04-14", "close": 0.007662474, "volume": 45677.0}, {"date": "2020-04-27", "close": 0.011493705, "volume": 259773.0}, {"date": "2020-04-28", "close": 0.013026199, "volume": 2926601.0}, {"date": "2020-04-29", "close": 0.012259952, "volume": 324192.0}, {"date": "2020-04-30", "close": 0.013026199, "volume": 208810.0}, {"date": "2020-05-01", "close": 0.012259952, "volume": 423170.0}, {"date": "2020-05-04", "close": 0.011493705, "volume": 1656749.0}, {"date": "2020-05-05", "close": 0.012259952, "volume": 402995.0}, {"date": "2020-05-06", "close": 0.011493705, "volume": 502449.0}, {"date": "2020-05-07", "close": 0.011493705, "volume": 929287.0}, {"date": "2020-05-08", "close": 0.010727458, "volume": 916038.0}, {"date": "2020-05-11", "close": 0.010727458, "volume": 45681.0}, {"date": "2020-05-12", "close": 0.010727458, "volume": 45677.0}, {"date": "2020-05-13", "close": 0.010727458, "volume": 1259514.0}, {"date": "2020-05-14", "close": 0.011493705, "volume": 677651.0}, {"date": "2020-05-15", "close": 0.011493705, "volume": 70780.0}, {"date": "2020-05-18", "close": 0.013026199, "volume": 750411.0}, {"date": "2020-05-19", "close": 0.012259952, "volume": 87439.0}, {"date": "2020-05-20", "close": 0.012259952, "volume": 161913.0}, {"date": "2020-05-21", "close": 0.011493705, "volume": 916660.0}, {"date": "2020-05-22", "close": 0.010727458, "volume": 820020.0}, {"date": "2020-05-25", "close": 0.011493705, "volume": 896450.0}, {"date": "2020-05-27", "close": 0.011493705, "volume": 104341.0}, {"date": "2020-05-28", "close": 0.010727458, "volume": 1522341.0}, {"date": "2020-05-29", "close": 0.009961211, "volume": 868139.0}, {"date": "2020-06-02", "close": 0.009961211, "volume": 955073.0}, {"date": "2020-06-03", "close": 0.009961211, "volume": 1525567.0}, {"date": "2020-06-04", "close": 0.010727458, "volume": 301980.0}, {"date": "2020-06-05", "close": 0.012259952, "volume": 1756957.0}, {"date": "2020-06-09", "close": 0.012259952, "volume": 1044050.0}, {"date": "2020-06-10", "close": 0.013026199, "volume": 1450402.0}, {"date": "2020-06-11", "close": 0.013026199, "volume": 253718.0}, {"date": "2020-06-12", "close": 0.012259952, "volume": 655787.0}, {"date": "2020-06-15", "close": 0.011493705, "volume": 963527.0}, {"date": "2020-06-16", "close": 0.011493705, "volume": 225457.0}, {"date": "2020-06-17", "close": 0.011493705, "volume": 1482465.0}, {"date": "2020-06-18", "close": 0.011493705, "volume": 57423.0}, {"date": "2020-06-19", "close": 0.010727458, "volume": 430671.0}, {"date": "2020-06-22", "close": 0.012259952, "volume": 2814086.0}, {"date": "2020-06-23", "close": 0.013026199, "volume": 6182971.0}, {"date": "2020-06-24", "close": 0.013792446, "volume": 1539111.0}, {"date": "2020-06-25", "close": 0.014558693, "volume": 2599756.0}, {"date": "2020-06-26", "close": 0.018389928, "volume": 11410976.0}, {"date": "2020-06-29", "close": 0.018389928, "volume": 12680915.0}, {"date": "2020-06-30", "close": 0.019156175, "volume": 13871156.0}, {"date": "2020-07-01", "close": 0.019922422, "volume": 6336834.0}, {"date": "2020-07-02", "close": 0.019156175, "volume": 1275884.0}, {"date": "2020-07-03", "close": 0.019156175, "volume": 9199458.0}, {"date": "2020-07-06", "close": 0.019922422, "volume": 961544.0}, {"date": "2020-07-07", "close": 0.020688669, "volume": 1533496.0}, {"date": "2020-07-08", "close": 0.022221163, "volume": 3853585.0}, {"date": "2020-07-09", "close": 0.026052398, "volume": 9222398.0}, {"date": "2020-07-10", "close": 0.02298741, "volume": 5528570.0}, {"date": "2020-07-13", "close": 0.020688669, "volume": 2297219.0}, {"date": "2020-07-14", "close": 0.021454916, "volume": 2102736.0}, {"date": "2020-07-15", "close": 0.020688669, "volume": 1735156.0}, {"date": "2020-07-16", "close": 0.021454916, "volume": 1289274.0}, {"date": "2020-07-17", "close": 0.019922422, "volume": 2964541.0}, {"date": "2020-07-20", "close": 0.026818645, "volume": 11673195.0}, {"date": "2020-07-21", "close": 0.026052398, "volume": 5567646.0}, {"date": "2020-07-22", "close": 0.026818645, "volume": 1711029.0}, {"date": "2020-07-27", "close": 0.026052398, "volume": 6148777.0}, {"date": "2020-07-28", "close": 0.026818645, "volume": 3044326.0}, {"date": "2020-07-29", "close": 0.026052398, "volume": 4585623.0}, {"date": "2020-07-30", "close": 0.027584892, "volume": 7138767.0}, {"date": "2020-07-31", "close": 0.026818645, "volume": 8944691.0}, {"date": "2020-08-03", "close": 0.027584892, "volume": 1733737.0}, {"date": "2020-08-04", "close": 0.029117386, "volume": 3175601.0}, {"date": "2020-08-05", "close": 0.037546103, "volume": 11214587.0}, {"date": "2020-08-06", "close": 0.032948621, "volume": 6941518.0}, {"date": "2020-08-07", "close": 0.034481115, "volume": 1837298.0}, {"date": "2020-08-10", "close": 0.033714868, "volume": 6861704.0}, {"date": "2020-08-11", "close": 0.032948621, "volume": 4902364.0}, {"date": "2020-08-12", "close": 0.03064988, "volume": 3658230.0}, {"date": "2020-08-13", "close": 0.032948621, "volume": 3785102.0}, {"date": "2020-08-14", "close": 0.035247362, "volume": 7355184.0}, {"date": "2020-08-17", "close": 0.03831235, "volume": 11231645.0}, {"date": "2020-08-18", "close": 0.042909832, "volume": 6300176.0}, {"date": "2020-08-19", "close": 0.03831235, "volume": 5143364.0}, {"date": "2020-08-20", "close": 0.03831235, "volume": 2493325.0}, {"date": "2020-08-21", "close": 0.041377338, "volume": 1803793.0}, {"date": "2020-08-24", "close": 0.042143585, "volume": 1017757.0}, {"date": "2020-08-25", "close": 0.042143585, "volume": 1019239.0}, {"date": "2020-08-26", "close": 0.037546103, "volume": 2200289.0}, {"date": "2020-08-27", "close": 0.03831235, "volume": 1856191.0}, {"date": "2020-08-28", "close": 0.039844844, "volume": 1517849.0}, {"date": "2020-08-31", "close": 0.043676079, "volume": 6012606.0}, {"date": "2020-09-01", "close": 0.046741067, "volume": 3128050.0}, {"date": "2020-09-02", "close": 0.04597482, "volume": 3740726.0}, {"date": "2020-09-03", "close": 0.047507314, "volume": 2113877.0}, {"date": "2020-09-04", "close": 0.045208573, "volume": 3104363.0}, {"date": "2020-09-07", "close": 0.045208573, "volume": 976322.0}, {"date": "2020-09-08", "close": 0.043676079, "volume": 785295.0}, {"date": "2020-09-09", "close": 0.042143585, "volume": 2199643.0}, {"date": "2020-09-10", "close": 0.042143585, "volume": 2743551.0}, {"date": "2020-09-11", "close": 0.040611091, "volume": 1157898.0}, {"date": "2020-09-14", "close": 0.043676079, "volume": 2089920.0}, {"date": "2020-09-15", "close": 0.042909832, "volume": 4432508.0}, {"date": "2020-09-16", "close": 0.046741067, "volume": 4706015.0}, {"date": "2020-09-17", "close": 0.047507314, "volume": 2563720.0}, {"date": "2020-09-18", "close": 0.047507314, "volume": 1903957.0}, {"date": "2020-09-21", "close": 0.047507314, "volume": 1062708.0}, {"date": "2020-09-22", "close": 0.04597482, "volume": 918808.0}, {"date": "2020-09-23", "close": 0.040611091, "volume": 1529122.0}, {"date": "2020-09-24", "close": 0.04597482, "volume": 2212151.0}, {"date": "2020-09-25", "close": 0.04597482, "volume": 4271171.0}, {"date": "2020-09-28", "close": 0.045208573, "volume": 1568481.0}, {"date": "2020-09-29", "close": 0.048273561, "volume": 1035653.0}, {"date": "2020-09-30", "close": 0.047507314, "volume": 1726285.0}, {"date": "2020-10-01", "close": 0.05363729, "volume": 5184177.0}, {"date": "2020-10-02", "close": 0.058234772, "volume": 11053055.0}, {"date": "2020-10-05", "close": 0.055936031, "volume": 2809004.0}, {"date": "2020-10-06", "close": 0.062832254, "volume": 5167744.0}, {"date": "2020-10-07", "close": 0.066663489, "volume": 3624983.0}, {"date": "2020-10-08", "close": 0.072027218, "volume": 5845875.0}, {"date": "2020-10-09", "close": 0.069728477, "volume": 6190108.0}, {"date": "2020-10-12", "close": 0.075858453, "volume": 5603624.0}, {"date": "2020-10-13", "close": 0.0766247, "volume": 6330049.0}, {"date": "2020-10-14", "close": 0.072793465, "volume": 3606773.0}, {"date": "2020-10-15", "close": 0.072793465, "volume": 2741749.0}, {"date": "2020-10-16", "close": 0.072793465, "volume": 3578575.0}, {"date": "2020-10-19", "close": 0.072027218, "volume": 2895019.0}, {"date": "2020-10-20", "close": 0.06896223, "volume": 4060216.0}, {"date": "2020-10-21", "close": 0.095780875, "volume": 15198338.0}, {"date": "2020-10-22", "close": 0.09961211, "volume": 8073304.0}, {"date": "2020-10-23", "close": 0.09194964, "volume": 3935354.0}, {"date": "2020-10-26", "close": 0.095780875, "volume": 2282909.0}, {"date": "2020-10-27", "close": 0.088118405, "volume": 2018138.0}, {"date": "2020-10-28", "close": 0.080455935, "volume": 2941026.0}, {"date": "2020-10-29", "close": 0.069728477, "volume": 6726154.0}, {"date": "2020-10-30", "close": 0.063598501, "volume": 5283166.0}, {"date": "2020-11-02", "close": 0.066663489, "volume": 1430554.0}, {"date": "2020-11-03", "close": 0.069728477, "volume": 2841860.0}, {"date": "2020-11-04", "close": 0.074325959, "volume": 1135182.0}, {"date": "2020-11-05", "close": 0.072793465, "volume": 3592595.0}, {"date": "2020-11-06", "close": 0.075858453, "volume": 1204103.0}, {"date": "2020-11-09", "close": 0.080455935, "volume": 2923412.0}, {"date": "2020-11-10", "close": 0.080455935, "volume": 1540104.0}, {"date": "2020-11-11", "close": 0.080455935, "volume": 688380.0}, {"date": "2020-11-12", "close": 0.0766247, "volume": 652913.0}, {"date": "2020-11-13", "close": 0.074325959, "volume": 1966536.0}, {"date": "2020-11-16", "close": 0.075858453, "volume": 496319.0}, {"date": "2020-11-17", "close": 0.0766247, "volume": 4203458.0}, {"date": "2020-11-18", "close": 0.088118405, "volume": 1917772.0}, {"date": "2020-11-19", "close": 0.09194964, "volume": 2489755.0}, {"date": "2020-11-20", "close": 0.09194964, "volume": 751515.0}, {"date": "2020-11-23", "close": 0.088118405, "volume": 1822628.0}, {"date": "2020-11-24", "close": 0.08428717, "volume": 905806.0}, {"date": "2020-11-25", "close": 0.0766247, "volume": 2003712.0}, {"date": "2020-11-26", "close": 0.0766247, "volume": 3754366.0}, {"date": "2020-11-27", "close": 0.08428717, "volume": 2526151.0}, {"date": "2020-11-30", "close": 0.06896223, "volume": 8907112.0}, {"date": "2020-12-01", "close": 0.047507314, "volume": 26044386.0}, {"date": "2020-12-02", "close": 0.047507314, "volume": 5488896.0}, {"date": "2020-12-03", "close": 0.04597482, "volume": 2916552.0}, {"date": "2020-12-04", "close": 0.045208573, "volume": 1517445.0}, {"date": "2020-12-07", "close": 0.042143585, "volume": 5472812.0}, {"date": "2020-12-08", "close": 0.039844844, "volume": 3094309.0}, {"date": "2020-12-09", "close": 0.03831235, "volume": 2655597.0}, {"date": "2020-12-10", "close": 0.037546103, "volume": 4650143.0}, {"date": "2020-12-11", "close": 0.050572302, "volume": 7546116.0}, {"date": "2020-12-14", "close": 0.042143585, "volume": 16871942.0}, {"date": "2020-12-15", "close": 0.034481115, "volume": 6213121.0}, {"date": "2020-12-16", "close": 0.03064988, "volume": 6466025.0}, {"date": "2020-12-17", "close": 0.03064988, "volume": 3559320.0}, {"date": "2020-12-18", "close": 0.029117386, "volume": 1256947.0}, {"date": "2020-12-21", "close": 0.029883633, "volume": 1080885.0}, {"date": "2020-12-22", "close": 0.03064988, "volume": 1818138.0}, {"date": "2020-12-23", "close": 0.032182374, "volume": 1007947.0}, {"date": "2020-12-24", "close": 0.031416127, "volume": 321253.0}, {"date": "2020-12-29", "close": 0.031416127, "volume": 523721.0}, {"date": "2020-12-30", "close": 0.03064988, "volume": 957807.0}, {"date": "2020-12-31", "close": 0.03064988, "volume": 877292.0}, {"date": "2021-01-04", "close": 0.031416127, "volume": 369977.0}, {"date": "2021-01-05", "close": 0.034481115, "volume": 2953651.0}, {"date": "2021-01-06", "close": 0.035247362, "volume": 1480657.0}, {"date": "2021-01-07", "close": 0.035247362, "volume": 1397514.0}, {"date": "2021-01-08", "close": 0.033714868, "volume": 429728.0}, {"date": "2021-01-11", "close": 0.033714868, "volume": 577541.0}, {"date": "2021-01-12", "close": 0.032182374, "volume": 735470.0}, {"date": "2021-01-13", "close": 0.033714868, "volume": 2027255.0}, {"date": "2021-01-14", "close": 0.033714868, "volume": 967521.0}, {"date": "2021-01-15", "close": 0.033714868, "volume": 1317550.0}, {"date": "2021-01-18", "close": 0.031416127, "volume": 1250230.0}, {"date": "2021-01-19", "close": 0.031416127, "volume": 348975.0}, {"date": "2021-01-20", "close": 0.031416127, "volume": 393555.0}, {"date": "2021-01-21", "close": 0.031416127, "volume": 876831.0}, {"date": "2021-01-22", "close": 0.029883633, "volume": 2610729.0}, {"date": "2021-01-25", "close": 0.03064988, "volume": 383487.0}, {"date": "2021-01-27", "close": 0.03064988, "volume": 403764.0}, {"date": "2021-01-28", "close": 0.029117386, "volume": 1820376.0}, {"date": "2021-01-29", "close": 0.029883633, "volume": 1583386.0}, {"date": "2021-02-01", "close": 0.028351139, "volume": 626991.0}, {"date": "2021-02-02", "close": 0.029117386, "volume": 1336617.0}, {"date": "2021-02-03", "close": 0.027584892, "volume": 1258280.0}, {"date": "2021-02-04", "close": 0.028351139, "volume": 6733155.0}, {"date": "2021-02-05", "close": 0.026052398, "volume": 4405692.0}, {"date": "2021-02-08", "close": 0.024519904, "volume": 817146.0}, {"date": "2021-02-09", "close": 0.026052398, "volume": 1484226.0}, {"date": "2021-02-10", "close": 0.026818645, "volume": 228785.0}, {"date": "2021-02-11", "close": 0.026052398, "volume": 237983.0}, {"date": "2021-02-12", "close": 0.024519904, "volume": 437480.0}, {"date": "2021-02-15", "close": 0.025286151, "volume": 566084.0}, {"date": "2021-02-16", "close": 0.019922422, "volume": 22824152.0}, {"date": "2021-02-17", "close": 0.019922422, "volume": 4128213.0}, {"date": "2021-02-18", "close": 0.019156175, "volume": 5728514.0}, {"date": "2021-02-19", "close": 0.019922422, "volume": 2480943.0}, {"date": "2021-02-22", "close": 0.019922422, "volume": 488477.0}, {"date": "2021-02-23", "close": 0.019922422, "volume": 827657.0}, {"date": "2021-02-24", "close": 0.019922422, "volume": 662439.0}, {"date": "2021-02-25", "close": 0.020688669, "volume": 4838057.0}, {"date": "2021-02-26", "close": 0.020688669, "volume": 256118.0}, {"date": "2021-03-01", "close": 0.019922422, "volume": 203300.0}, {"date": "2021-03-02", "close": 0.019922422, "volume": 1133097.0}, {"date": "2021-03-03", "close": 0.022221163, "volume": 2146235.0}, {"date": "2021-03-04", "close": 0.019922422, "volume": 3475779.0}, {"date": "2021-03-05", "close": 0.019156175, "volume": 1529473.0}, {"date": "2021-03-08", "close": 0.019156175, "volume": 635794.0}, {"date": "2021-03-09", "close": 0.019156175, "volume": 635396.0}, {"date": "2021-03-10", "close": 0.019922422, "volume": 363661.0}, {"date": "2021-03-11", "close": 0.019156175, "volume": 195462.0}, {"date": "2021-03-12", "close": 0.019156175, "volume": 808585.0}, {"date": "2021-03-15", "close": 0.018389928, "volume": 1293877.0}, {"date": "2021-03-16", "close": 0.019156175, "volume": 1872887.0}, {"date": "2021-03-17", "close": 0.018389928, "volume": 119178.0}, {"date": "2021-03-18", "close": 0.018389928, "volume": 1045355.0}, {"date": "2021-03-19", "close": 0.018389928, "volume": 685158.0}, {"date": "2021-03-22", "close": 0.018389928, "volume": 509163.0}, {"date": "2021-03-23", "close": 0.017623681, "volume": 914849.0}, {"date": "2021-03-24", "close": 0.017623681, "volume": 834780.0}, {"date": "2021-03-25", "close": 0.016857434, "volume": 690525.0}, {"date": "2021-03-26", "close": 0.016857434, "volume": 81179.0}, {"date": "2021-03-29", "close": 0.016091187, "volume": 1928395.0}, {"date": "2021-03-30", "close": 0.01532494, "volume": 250103.0}, {"date": "2021-03-31", "close": 0.016091187, "volume": 130506.0}, {"date": "2021-04-01", "close": 0.017623681, "volume": 1180129.0}, {"date": "2021-04-12", "close": 0.020688669, "volume": 9949036.0}, {"date": "2021-04-13", "close": 0.021454916, "volume": 12460526.0}, {"date": "2021-04-14", "close": 0.021454916, "volume": 3584597.0}, {"date": "2021-04-15", "close": 0.020562, "volume": 2999629.0}, {"date": "2021-04-16", "close": 0.020562, "volume": 2131616.0}, {"date": "2021-04-19", "close": 0.019668, "volume": 944757.0}, {"date": "2021-04-20", "close": 0.019668, "volume": 264941.0}, {"date": "2021-04-21", "close": 0.01788, "volume": 2951057.0}, {"date": "2021-04-22", "close": 0.01788, "volume": 1618859.0}, {"date": "2021-04-23", "close": 0.01788, "volume": 379749.0}, {"date": "2021-04-26", "close": 0.019668, "volume": 177613.0}, {"date": "2021-04-28", "close": 0.018774, "volume": 1054503.0}, {"date": "2021-04-29", "close": 0.020562, "volume": 1498198.0}, {"date": "2021-04-30", "close": 0.02235, "volume": 2293981.0}, {"date": "2021-05-03", "close": 0.018774, "volume": 1361340.0}, {"date": "2021-05-04", "close": 0.019668, "volume": 956957.0}, {"date": "2021-05-05", "close": 0.021456, "volume": 14308252.0}, {"date": "2021-05-06", "close": 0.019668, "volume": 1000218.0}, {"date": "2021-05-07", "close": 0.023244, "volume": 1346039.0}, {"date": "2021-05-10", "close": 0.020562, "volume": 2933962.0}, {"date": "2021-05-11", "close": 0.023244, "volume": 150576.0}, {"date": "2021-05-12", "close": 0.021456, "volume": 494472.0}, {"date": "2021-05-13", "close": 0.021456, "volume": 264091.0}, {"date": "2021-05-14", "close": 0.02235, "volume": 242992.0}, {"date": "2021-05-17", "close": 0.024138, "volume": 1656775.0}, {"date": "2021-05-18", "close": 0.024138, "volume": 2728921.0}, {"date": "2021-05-19", "close": 0.02235, "volume": 2802899.0}, {"date": "2021-05-20", "close": 0.025032, "volume": 975830.0}, {"date": "2021-05-21", "close": 0.021456, "volume": 4682943.0}, {"date": "2021-05-24", "close": 0.020562, "volume": 7148850.0}, {"date": "2021-05-25", "close": 0.02235, "volume": 1835348.0}, {"date": "2021-05-26", "close": 0.02235, "volume": 787055.0}, {"date": "2021-05-27", "close": 0.02235, "volume": 4140612.0}, {"date": "2021-05-28", "close": 0.023244, "volume": 2795975.0}, {"date": "2021-05-31", "close": 0.024138, "volume": 1775098.0}, {"date": "2021-06-01", "close": 0.027714, "volume": 5216386.0}, {"date": "2021-06-02", "close": 0.02682, "volume": 10156417.0}, {"date": "2021-06-03", "close": 0.027714, "volume": 2082209.0}, {"date": "2021-06-04", "close": 0.028608, "volume": 1520201.0}, {"date": "2021-06-07", "close": 0.028608, "volume": 2309669.0}, {"date": "2021-06-08", "close": 0.027714, "volume": 1208198.0}, {"date": "2021-06-09", "close": 0.03129, "volume": 10871323.0}, {"date": "2021-06-10", "close": 0.033078, "volume": 9297194.0}, {"date": "2021-06-11", "close": 0.036654, "volume": 3737057.0}, {"date": "2021-06-15", "close": 0.042912, "volume": 11696625.0}, {"date": "2021-06-16", "close": 0.04023, "volume": 5600616.0}, {"date": "2021-06-17", "close": 0.039336, "volume": 3755214.0}, {"date": "2021-06-23", "close": 0.037548, "volume": 9109418.0}, {"date": "2021-06-24", "close": 0.034866, "volume": 3229631.0}, {"date": "2021-06-25", "close": 0.042018, "volume": 2663813.0}, {"date": "2021-06-28", "close": 0.037548, "volume": 1447365.0}, {"date": "2021-06-29", "close": 0.038442, "volume": 1100501.0}, {"date": "2021-06-30", "close": 0.04023, "volume": 1213706.0}, {"date": "2021-07-01", "close": 0.039336, "volume": 1651180.0}, {"date": "2021-07-02", "close": 0.04023, "volume": 1540135.0}, {"date": "2021-07-05", "close": 0.041124, "volume": 2338565.0}, {"date": "2021-07-06", "close": 0.04023, "volume": 1415923.0}, {"date": "2021-07-07", "close": 0.039336, "volume": 417620.0}, {"date": "2021-07-08", "close": 0.039336, "volume": 1236625.0}, {"date": "2021-07-09", "close": 0.04023, "volume": 588432.0}, {"date": "2021-07-12", "close": 0.038442, "volume": 1959607.0}, {"date": "2021-07-13", "close": 0.037548, "volume": 806315.0}, {"date": "2021-07-14", "close": 0.038442, "volume": 496593.0}, {"date": "2021-07-15", "close": 0.04023, "volume": 10835299.0}, {"date": "2021-07-16", "close": 0.043806, "volume": 15927822.0}, {"date": "2021-07-19", "close": 0.042018, "volume": 4212481.0}, {"date": "2021-07-20", "close": 0.042912, "volume": 3390647.0}, {"date": "2021-07-21", "close": 0.045594, "volume": 23985277.0}, {"date": "2021-07-22", "close": 0.04917, "volume": 7254177.0}, {"date": "2021-07-23", "close": 0.05364, "volume": 20239635.0}, {"date": "2021-07-26", "close": 0.052746, "volume": 6705045.0}, {"date": "2021-07-27", "close": 0.043806, "volume": 15468918.0}, {"date": "2021-07-28", "close": 0.04917, "volume": 7486583.0}, {"date": "2021-07-29", "close": 0.048276, "volume": 1263048.0}, {"date": "2021-07-30", "close": 0.043806, "volume": 1266311.0}, {"date": "2021-08-02", "close": 0.04023, "volume": 8922290.0}, {"date": "2021-08-03", "close": 0.036654, "volume": 7228506.0}, {"date": "2021-08-04", "close": 0.037548, "volume": 6948908.0}, {"date": "2021-08-05", "close": 0.034866, "volume": 4263302.0}, {"date": "2021-08-06", "close": 0.037548, "volume": 3438032.0}, {"date": "2021-08-09", "close": 0.03576, "volume": 2849756.0}, {"date": "2021-08-10", "close": 0.036654, "volume": 563461.0}, {"date": "2021-08-11", "close": 0.03576, "volume": 2099330.0}, {"date": "2021-08-12", "close": 0.03576, "volume": 1447359.0}, {"date": "2021-08-13", "close": 0.03576, "volume": 3317872.0}, {"date": "2021-08-16", "close": 0.033972, "volume": 1815820.0}, {"date": "2021-08-17", "close": 0.03129, "volume": 2163096.0}, {"date": "2021-08-18", "close": 0.036654, "volume": 4329485.0}, {"date": "2021-08-19", "close": 0.034866, "volume": 2990587.0}, {"date": "2021-08-20", "close": 0.033972, "volume": 880876.0}, {"date": "2021-08-23", "close": 0.033972, "volume": 1016551.0}, {"date": "2021-08-24", "close": 0.033972, "volume": 588114.0}, {"date": "2021-08-25", "close": 0.033972, "volume": 1593498.0}, {"date": "2021-08-26", "close": 0.033078, "volume": 808459.0}, {"date": "2021-08-27", "close": 0.033078, "volume": 1130691.0}, {"date": "2021-08-30", "close": 0.034866, "volume": 1159973.0}, {"date": "2021-08-31", "close": 0.033972, "volume": 175562.0}, {"date": "2021-09-01", "close": 0.034866, "volume": 329029.0}, {"date": "2021-09-02", "close": 0.033972, "volume": 2961866.0}, {"date": "2021-09-03", "close": 0.034866, "volume": 719221.0}, {"date": "2021-09-06", "close": 0.033972, "volume": 1295444.0}, {"date": "2021-09-07", "close": 0.033972, "volume": 685757.0}, {"date": "2021-09-08", "close": 0.034866, "volume": 743054.0}, {"date": "2021-09-09", "close": 0.03576, "volume": 2410574.0}, {"date": "2021-09-10", "close": 0.036654, "volume": 1852272.0}, {"date": "2021-09-13", "close": 0.03576, "volume": 1195996.0}, {"date": "2021-09-14", "close": 0.034866, "volume": 1310010.0}, {"date": "2021-09-15", "close": 0.034866, "volume": 399924.0}, {"date": "2021-09-16", "close": 0.042018, "volume": 13522287.0}, {"date": "2021-09-17", "close": 0.042912, "volume": 7372558.0}, {"date": "2021-09-20", "close": 0.041124, "volume": 3949594.0}, {"date": "2021-09-21", "close": 0.042018, "volume": 2366950.0}, {"date": "2021-09-22", "close": 0.042912, "volume": 2710952.0}, {"date": "2021-09-23", "close": 0.042018, "volume": 4342970.0}, {"date": "2021-09-24", "close": 0.046488, "volume": 9608450.0}, {"date": "2021-09-27", "close": 0.048276, "volume": 14687518.0}, {"date": "2021-09-28", "close": 0.046488, "volume": 4467414.0}, {"date": "2021-09-29", "close": 0.050958, "volume": 7223123.0}, {"date": "2021-09-30", "close": 0.050958, "volume": 4330450.0}, {"date": "2021-10-01", "close": 0.052746, "volume": 7638790.0}, {"date": "2021-10-04", "close": 0.055428, "volume": 3331207.0}, {"date": "2021-10-05", "close": 0.05364, "volume": 9317386.0}, {"date": "2021-10-06", "close": 0.05364, "volume": 2091904.0}, {"date": "2021-10-07", "close": 0.056322, "volume": 7061226.0}, {"date": "2021-10-08", "close": 0.060792, "volume": 5810664.0}, {"date": "2021-10-11", "close": 0.065262, "volume": 7408498.0}, {"date": "2021-10-12", "close": 0.064368, "volume": 10916022.0}, {"date": "2021-10-14", "close": 0.079566, "volume": 92077657.0}, {"date": "2021-10-15", "close": 0.078672, "volume": 16692112.0}, {"date": "2021-10-18", "close": 0.08046, "volume": 8086857.0}, {"date": "2021-10-19", "close": 0.072414, "volume": 8183153.0}, {"date": "2021-10-20", "close": 0.07599, "volume": 6482248.0}, {"date": "2021-10-21", "close": 0.078672, "volume": 3691678.0}, {"date": "2021-10-22", "close": 0.078672, "volume": 2586694.0}, {"date": "2021-10-25", "close": 0.079566, "volume": 3625733.0}, {"date": "2021-10-26", "close": 0.08046, "volume": 3538454.0}, {"date": "2021-10-27", "close": 0.08046, "volume": 4139522.0}, {"date": "2021-10-28", "close": 0.079566, "volume": 1266319.0}, {"date": "2021-10-29", "close": 0.074202, "volume": 1962566.0}, {"date": "2021-11-01", "close": 0.073308, "volume": 3035890.0}, {"date": "2021-11-02", "close": 0.074202, "volume": 5012560.0}, {"date": "2021-11-03", "close": 0.077778, "volume": 3916655.0}, {"date": "2021-11-08", "close": 0.072414, "volume": 6857276.0}, {"date": "2021-11-09", "close": 0.072414, "volume": 3758082.0}, {"date": "2021-11-10", "close": 0.067944, "volume": 3910506.0}, {"date": "2021-11-11", "close": 0.064368, "volume": 14811611.0}, {"date": "2021-11-12", "close": 0.061686, "volume": 8850926.0}, {"date": "2021-11-15", "close": 0.059004, "volume": 9871666.0}, {"date": "2021-11-16", "close": 0.060792, "volume": 10522808.0}, {"date": "2021-11-17", "close": 0.059898, "volume": 1936180.0}, {"date": "2021-11-18", "close": 0.06258, "volume": 5770216.0}, {"date": "2021-11-19", "close": 0.06705, "volume": 9048924.0}, {"date": "2021-11-22", "close": 0.066156, "volume": 4254066.0}, {"date": "2021-11-23", "close": 0.064368, "volume": 4364617.0}, {"date": "2021-11-24", "close": 0.063474, "volume": 5651534.0}, {"date": "2021-11-25", "close": 0.068838, "volume": 7748096.0}, {"date": "2021-11-26", "close": 0.066156, "volume": 6507464.0}, {"date": "2021-11-29", "close": 0.06258, "volume": 2707851.0}, {"date": "2021-11-30", "close": 0.061686, "volume": 7063698.0}, {"date": "2021-12-01", "close": 0.061686, "volume": 3268721.0}, {"date": "2021-12-02", "close": 0.059898, "volume": 1487324.0}, {"date": "2021-12-03", "close": 0.06258, "volume": 3498077.0}, {"date": "2021-12-06", "close": 0.057216, "volume": 5728683.0}, {"date": "2021-12-07", "close": 0.056322, "volume": 1847474.0}, {"date": "2021-12-08", "close": 0.05811, "volume": 1008131.0}, {"date": "2021-12-09", "close": 0.059004, "volume": 666526.0}, {"date": "2021-12-10", "close": 0.059898, "volume": 1067528.0}, {"date": "2021-12-13", "close": 0.059004, "volume": 907812.0}, {"date": "2021-12-14", "close": 0.05811, "volume": 1567421.0}, {"date": "2021-12-15", "close": 0.05811, "volume": 1847003.0}, {"date": "2021-12-16", "close": 0.057216, "volume": 1701376.0}, {"date": "2021-12-17", "close": 0.061686, "volume": 2041687.0}, {"date": "2021-12-20", "close": 0.05811, "volume": 6683004.0}, {"date": "2021-12-21", "close": 0.059898, "volume": 1198762.0}, {"date": "2021-12-22", "close": 0.059898, "volume": 1955820.0}, {"date": "2021-12-23", "close": 0.066156, "volume": 2732018.0}, {"date": "2021-12-24", "close": 0.061686, "volume": 404632.0}, {"date": "2021-12-29", "close": 0.064368, "volume": 2371716.0}, {"date": "2021-12-30", "close": 0.064368, "volume": 707943.0}, {"date": "2021-12-31", "close": 0.065262, "volume": 507499.0}, {"date": "2022-01-04", "close": 0.06705, "volume": 2630849.0}, {"date": "2022-01-05", "close": 0.064368, "volume": 1214338.0}, {"date": "2022-01-06", "close": 0.061686, "volume": 1935801.0}, {"date": "2022-01-07", "close": 0.063474, "volume": 180312.0}, {"date": "2022-01-10", "close": 0.066156, "volume": 1683030.0}, {"date": "2022-01-11", "close": 0.064368, "volume": 788941.0}, {"date": "2022-01-12", "close": 0.063474, "volume": 709006.0}, {"date": "2022-01-13", "close": 0.063474, "volume": 1626716.0}, {"date": "2022-01-14", "close": 0.061686, "volume": 2901258.0}, {"date": "2022-01-17", "close": 0.061686, "volume": 2460383.0}, {"date": "2022-01-18", "close": 0.061686, "volume": 1743015.0}, {"date": "2022-01-19", "close": 0.059898, "volume": 2105743.0}, {"date": "2022-01-20", "close": 0.056322, "volume": 7555918.0}, {"date": "2022-01-21", "close": 0.05811, "volume": 1709963.0}, {"date": "2022-01-24", "close": 0.057216, "volume": 2773682.0}, {"date": "2022-01-25", "close": 0.051852, "volume": 5619183.0}, {"date": "2022-01-27", "close": 0.052746, "volume": 1636480.0}, {"date": "2022-01-28", "close": 0.052746, "volume": 2097956.0}, {"date": "2022-01-31", "close": 0.05364, "volume": 1121521.0}, {"date": "2022-02-01", "close": 0.051852, "volume": 1510406.0}, {"date": "2022-02-02", "close": 0.057216, "volume": 3776270.0}, {"date": "2022-02-03", "close": 0.054534, "volume": 2253449.0}, {"date": "2022-02-04", "close": 0.059898, "volume": 1722721.0}, {"date": "2022-02-07", "close": 0.056322, "volume": 886430.0}, {"date": "2022-02-08", "close": 0.057216, "volume": 409563.0}, {"date": "2022-02-09", "close": 0.057216, "volume": 3630568.0}, {"date": "2022-02-10", "close": 0.05811, "volume": 928846.0}, {"date": "2022-02-11", "close": 0.057216, "volume": 1043888.0}, {"date": "2022-02-14", "close": 0.057216, "volume": 3475489.0}, {"date": "2022-02-15", "close": 0.05364, "volume": 1448026.0}, {"date": "2022-02-16", "close": 0.052746, "volume": 4101367.0}, {"date": "2022-02-17", "close": 0.050958, "volume": 1687280.0}, {"date": "2022-02-18", "close": 0.051852, "volume": 1979615.0}, {"date": "2022-02-21", "close": 0.055428, "volume": 6481856.0}, {"date": "2022-02-22", "close": 0.05364, "volume": 3967623.0}, {"date": "2022-02-23", "close": 0.057216, "volume": 1218414.0}, {"date": "2022-02-24", "close": 0.05364, "volume": 2411298.0}, {"date": "2022-02-25", "close": 0.054534, "volume": 2094782.0}, {"date": "2022-02-28", "close": 0.050958, "volume": 1420304.0}, {"date": "2022-03-01", "close": 0.051852, "volume": 481951.0}, {"date": "2022-03-02", "close": 0.054534, "volume": 2516364.0}, {"date": "2022-03-03", "close": 0.054534, "volume": 2647885.0}, {"date": "2022-03-04", "close": 0.054534, "volume": 3680566.0}, {"date": "2022-03-07", "close": 0.052746, "volume": 1513236.0}, {"date": "2022-03-08", "close": 0.05364, "volume": 1160075.0}, {"date": "2022-03-09", "close": 0.05364, "volume": 942290.0}, {"date": "2022-03-10", "close": 0.05364, "volume": 2086748.0}, {"date": "2022-03-11", "close": 0.051852, "volume": 566082.0}, {"date": "2022-03-14", "close": 0.051852, "volume": 543878.0}, {"date": "2022-03-15", "close": 0.050958, "volume": 3929733.0}, {"date": "2022-03-16", "close": 0.050064, "volume": 5188022.0}, {"date": "2022-03-17", "close": 0.04917, "volume": 2351074.0}, {"date": "2022-03-18", "close": 0.048276, "volume": 1808999.0}, {"date": "2022-03-21", "close": 0.046488, "volume": 2042180.0}, {"date": "2022-03-22", "close": 0.047382, "volume": 978952.0}, {"date": "2022-03-23", "close": 0.047382, "volume": 750623.0}, {"date": "2022-03-24", "close": 0.045594, "volume": 1166808.0}, {"date": "2022-03-25", "close": 0.048276, "volume": 3569564.0}, {"date": "2022-03-28", "close": 0.04917, "volume": 1823808.0}, {"date": "2022-03-29", "close": 0.050064, "volume": 1917189.0}, {"date": "2022-03-30", "close": 0.04917, "volume": 3108785.0}, {"date": "2022-03-31", "close": 0.046488, "volume": 1876743.0}, {"date": "2022-04-01", "close": 0.048276, "volume": 1844333.0}, {"date": "2022-04-04", "close": 0.04917, "volume": 1123407.0}, {"date": "2022-04-05", "close": 0.047382, "volume": 1867852.0}, {"date": "2022-04-06", "close": 0.04917, "volume": 1344578.0}, {"date": "2022-04-07", "close": 0.04917, "volume": 1453464.0}, {"date": "2022-04-08", "close": 0.047382, "volume": 1716917.0}, {"date": "2022-04-11", "close": 0.048276, "volume": 1012385.0}, {"date": "2022-04-12", "close": 0.04917, "volume": 1453625.0}, {"date": "2022-04-13", "close": 0.050958, "volume": 1845094.0}, {"date": "2022-04-14", "close": 0.057216, "volume": 4906479.0}, {"date": "2022-04-19", "close": 0.059898, "volume": 34605237.0}, {"date": "2022-04-20", "close": 0.057216, "volume": 6142897.0}, {"date": "2022-04-21", "close": 0.059898, "volume": 4009705.0}, {"date": "2022-04-22", "close": 0.059898, "volume": 3209320.0}, {"date": "2022-04-26", "close": 0.061686, "volume": 10505144.0}, {"date": "2022-04-27", "close": 0.064368, "volume": 6902589.0}, {"date": "2022-04-28", "close": 0.061686, "volume": 6556065.0}, {"date": "2022-04-29", "close": 0.061686, "volume": 2804248.0}, {"date": "2022-05-02", "close": 0.061686, "volume": 2338994.0}, {"date": "2022-05-03", "close": 0.06258, "volume": 2226076.0}, {"date": "2022-05-04", "close": 0.063474, "volume": 3823912.0}, {"date": "2022-05-05", "close": 0.070626, "volume": 11213020.0}, {"date": "2022-05-06", "close": 0.073308, "volume": 9233916.0}, {"date": "2022-05-09", "close": 0.065262, "volume": 6276152.0}, {"date": "2022-05-10", "close": 0.066156, "volume": 4904887.0}, {"date": "2022-05-11", "close": 0.065262, "volume": 1683914.0}, {"date": "2022-05-12", "close": 0.061686, "volume": 4510170.0}, {"date": "2022-05-13", "close": 0.06705, "volume": 1699540.0}, {"date": "2022-05-16", "close": 0.06705, "volume": 1048361.0}, {"date": "2022-05-17", "close": 0.065262, "volume": 1714635.0}, {"date": "2022-05-18", "close": 0.066156, "volume": 958756.0}, {"date": "2022-05-19", "close": 0.064368, "volume": 1374210.0}, {"date": "2022-05-20", "close": 0.07152, "volume": 4455878.0}, {"date": "2022-05-23", "close": 0.072414, "volume": 6581604.0}, {"date": "2022-05-24", "close": 0.06705, "volume": 2848756.0}, {"date": "2022-05-25", "close": 0.064368, "volume": 1416985.0}, {"date": "2022-05-26", "close": 0.066156, "volume": 1293253.0}, {"date": "2022-05-27", "close": 0.069732, "volume": 1440595.0}, {"date": "2022-05-30", "close": 0.069732, "volume": 2017298.0}, {"date": "2022-05-31", "close": 0.064368, "volume": 3810711.0}, {"date": "2022-06-01", "close": 0.060792, "volume": 5828246.0}, {"date": "2022-06-02", "close": 0.06258, "volume": 781480.0}, {"date": "2022-06-03", "close": 0.06258, "volume": 1013377.0}, {"date": "2022-06-06", "close": 0.059898, "volume": 1359404.0}, {"date": "2022-06-07", "close": 0.060792, "volume": 194111.0}, {"date": "2022-06-08", "close": 0.061686, "volume": 873538.0}, {"date": "2022-06-09", "close": 0.060792, "volume": 1245534.0}, {"date": "2022-06-10", "close": 0.059898, "volume": 1205877.0}, {"date": "2022-06-14", "close": 0.055428, "volume": 4141462.0}, {"date": "2022-06-15", "close": 0.04917, "volume": 1260633.0}, {"date": "2022-06-16", "close": 0.059898, "volume": 1793265.0}, {"date": "2022-06-17", "close": 0.060792, "volume": 685281.0}, {"date": "2022-06-20", "close": 0.057216, "volume": 330332.0}, {"date": "2022-06-21", "close": 0.055428, "volume": 164484.0}, {"date": "2022-06-22", "close": 0.054534, "volume": 422686.0}, {"date": "2022-06-23", "close": 0.052746, "volume": 217594.0}, {"date": "2022-06-24", "close": 0.055428, "volume": 872743.0}, {"date": "2022-06-27", "close": 0.055428, "volume": 304763.0}, {"date": "2022-06-28", "close": 0.052746, "volume": 440002.0}, {"date": "2022-06-29", "close": 0.050064, "volume": 1439468.0}, {"date": "2022-06-30", "close": 0.04917, "volume": 445862.0}, {"date": "2022-07-01", "close": 0.050958, "volume": 108198.0}, {"date": "2022-07-04", "close": 0.050064, "volume": 318110.0}, {"date": "2022-07-05", "close": 0.050958, "volume": 296220.0}, {"date": "2022-07-06", "close": 0.048276, "volume": 933210.0}, {"date": "2022-07-07", "close": 0.05364, "volume": 4520244.0}, {"date": "2022-07-08", "close": 0.05364, "volume": 4208048.0}, {"date": "2022-07-11", "close": 0.05364, "volume": 142933.0}, {"date": "2022-07-12", "close": 0.051852, "volume": 494310.0}, {"date": "2022-07-13", "close": 0.052746, "volume": 587601.0}, {"date": "2022-07-14", "close": 0.050958, "volume": 4148.0}, {"date": "2022-07-15", "close": 0.050958, "volume": 98961.0}, {"date": "2022-07-18", "close": 0.050064, "volume": 476612.0}, {"date": "2022-07-19", "close": 0.051852, "volume": 266604.0}, {"date": "2022-07-20", "close": 0.050064, "volume": 339815.0}, {"date": "2022-07-21", "close": 0.056322, "volume": 725983.0}, {"date": "2022-07-22", "close": 0.055428, "volume": 1478781.0}, {"date": "2022-07-25", "close": 0.055428, "volume": 93879.0}, {"date": "2022-07-26", "close": 0.052746, "volume": 467969.0}, {"date": "2022-07-27", "close": 0.052746, "volume": 501655.0}, {"date": "2022-07-28", "close": 0.055428, "volume": 259605.0}, {"date": "2022-07-29", "close": 0.054534, "volume": 501295.0}, {"date": "2022-08-01", "close": 0.051852, "volume": 1194677.0}, {"date": "2022-08-02", "close": 0.052746, "volume": 151149.0}, {"date": "2022-08-03", "close": 0.05364, "volume": 899554.0}, {"date": "2022-08-04", "close": 0.05364, "volume": 369905.0}, {"date": "2022-08-05", "close": 0.051852, "volume": 620339.0}, {"date": "2022-08-08", "close": 0.050958, "volume": 680364.0}, {"date": "2022-08-11", "close": 0.051852, "volume": 3475569.0}, {"date": "2022-08-12", "close": 0.047382, "volume": 710836.0}, {"date": "2022-08-15", "close": 0.04917, "volume": 1535056.0}, {"date": "2022-08-16", "close": 0.047382, "volume": 221633.0}, {"date": "2022-08-17", "close": 0.047382, "volume": 557981.0}, {"date": "2022-08-18", "close": 0.047382, "volume": 614955.0}, {"date": "2022-08-19", "close": 0.047382, "volume": 2021330.0}, {"date": "2022-08-22", "close": 0.0447, "volume": 11155262.0}, {"date": "2022-08-23", "close": 0.043806, "volume": 1257452.0}, {"date": "2022-08-24", "close": 0.043806, "volume": 923351.0}, {"date": "2022-08-25", "close": 0.044253, "volume": 518676.0}, {"date": "2022-08-26", "close": 0.0447, "volume": 1421194.0}, {"date": "2022-08-29", "close": 0.048276, "volume": 4272826.0}, {"date": "2022-08-30", "close": 0.047382, "volume": 1185473.0}, {"date": "2022-08-31", "close": 0.0447, "volume": 688348.0}, {"date": "2022-09-01", "close": 0.043806, "volume": 2543179.0}, {"date": "2022-09-02", "close": 0.046488, "volume": 636213.0}, {"date": "2022-09-05", "close": 0.0447, "volume": 325386.0}, {"date": "2022-09-06", "close": 0.047382, "volume": 243616.0}, {"date": "2022-09-07", "close": 0.043806, "volume": 1064456.0}, {"date": "2022-09-08", "close": 0.0447, "volume": 491989.0}, {"date": "2022-09-09", "close": 0.043806, "volume": 533103.0}, {"date": "2022-09-12", "close": 0.0447, "volume": 76075.0}, {"date": "2022-09-13", "close": 0.043806, "volume": 1210189.0}, {"date": "2022-09-14", "close": 0.042912, "volume": 157078.0}, {"date": "2022-09-15", "close": 0.047382, "volume": 338881.0}, {"date": "2022-09-16", "close": 0.043806, "volume": 465375.0}, {"date": "2022-09-19", "close": 0.039336, "volume": 2514499.0}, {"date": "2022-09-20", "close": 0.04023, "volume": 1031556.0}, {"date": "2022-09-21", "close": 0.039336, "volume": 992538.0}, {"date": "2022-09-23", "close": 0.036654, "volume": 940187.0}, {"date": "2022-09-26", "close": 0.037548, "volume": 374726.0}, {"date": "2022-09-27", "close": 0.036654, "volume": 1085130.0}, {"date": "2022-09-28", "close": 0.03576, "volume": 961128.0}, {"date": "2022-09-29", "close": 0.03576, "volume": 586242.0}, {"date": "2022-09-30", "close": 0.03576, "volume": 559284.0}, {"date": "2022-10-03", "close": 0.033972, "volume": 335570.0}, {"date": "2022-10-04", "close": 0.033972, "volume": 1341173.0}, {"date": "2022-10-05", "close": 0.03576, "volume": 813679.0}, {"date": "2022-10-06", "close": 0.034866, "volume": 623560.0}, {"date": "2022-10-07", "close": 0.034866, "volume": 703943.0}, {"date": "2022-10-10", "close": 0.033972, "volume": 1128877.0}, {"date": "2022-10-11", "close": 0.032184, "volume": 823996.0}, {"date": "2022-10-12", "close": 0.032184, "volume": 2614443.0}, {"date": "2022-10-13", "close": 0.03129, "volume": 2180998.0}, {"date": "2022-10-14", "close": 0.03576, "volume": 1008531.0}, {"date": "2022-10-17", "close": 0.036654, "volume": 3207381.0}, {"date": "2022-10-18", "close": 0.04023, "volume": 2647592.0}, {"date": "2022-10-19", "close": 0.038442, "volume": 3256305.0}, {"date": "2022-10-20", "close": 0.041124, "volume": 3163545.0}, {"date": "2022-10-21", "close": 0.048276, "volume": 8871319.0}, {"date": "2022-10-24", "close": 0.050958, "volume": 3078387.0}, {"date": "2022-10-25", "close": 0.050958, "volume": 7479043.0}, {"date": "2022-10-28", "close": 0.045594, "volume": 4150413.0}, {"date": "2022-10-31", "close": 0.043806, "volume": 626480.0}, {"date": "2022-11-01", "close": 0.042912, "volume": 1776494.0}, {"date": "2022-11-02", "close": 0.042912, "volume": 2571567.0}, {"date": "2022-11-03", "close": 0.04023, "volume": 1626361.0}, {"date": "2022-11-04", "close": 0.04023, "volume": 647474.0}, {"date": "2022-11-07", "close": 0.039336, "volume": 3069517.0}, {"date": "2022-11-08", "close": 0.037548, "volume": 1127032.0}, {"date": "2022-11-09", "close": 0.037548, "volume": 1065851.0}, {"date": "2022-11-10", "close": 0.037548, "volume": 371130.0}, {"date": "2022-11-11", "close": 0.037548, "volume": 1628555.0}, {"date": "2022-11-14", "close": 0.042018, "volume": 1064194.0}, {"date": "2022-11-15", "close": 0.038442, "volume": 1346743.0}, {"date": "2022-11-16", "close": 0.037548, "volume": 412348.0}, {"date": "2022-11-17", "close": 0.038442, "volume": 161132.0}, {"date": "2022-11-18", "close": 0.038442, "volume": 490900.0}, {"date": "2022-11-21", "close": 0.04023, "volume": 269998.0}, {"date": "2022-11-22", "close": 0.039336, "volume": 552425.0}, {"date": "2022-11-23", "close": 0.039336, "volume": 478334.0}, {"date": "2022-11-24", "close": 0.038442, "volume": 581726.0}, {"date": "2022-11-25", "close": 0.038442, "volume": 633440.0}, {"date": "2022-11-28", "close": 0.038442, "volume": 814019.0}, {"date": "2022-11-29", "close": 0.037548, "volume": 1215068.0}, {"date": "2022-11-30", "close": 0.041124, "volume": 1858991.0}, {"date": "2022-12-01", "close": 0.0447, "volume": 2356853.0}, {"date": "2022-12-02", "close": 0.04023, "volume": 2946906.0}, {"date": "2022-12-05", "close": 0.042912, "volume": 157182.0}, {"date": "2022-12-06", "close": 0.042912, "volume": 808011.0}, {"date": "2022-12-07", "close": 0.042912, "volume": 693667.0}, {"date": "2022-12-08", "close": 0.041124, "volume": 613993.0}, {"date": "2022-12-09", "close": 0.038442, "volume": 888922.0}, {"date": "2022-12-12", "close": 0.036654, "volume": 1522204.0}, {"date": "2022-12-13", "close": 0.03576, "volume": 2765762.0}, {"date": "2022-12-14", "close": 0.036654, "volume": 713607.0}, {"date": "2022-12-15", "close": 0.03576, "volume": 619319.0}, {"date": "2022-12-16", "close": 0.03576, "volume": 2133815.0}, {"date": "2022-12-19", "close": 0.03576, "volume": 758543.0}, {"date": "2022-12-20", "close": 0.034866, "volume": 1183667.0}, {"date": "2022-12-21", "close": 0.03576, "volume": 559284.0}, {"date": "2022-12-22", "close": 0.03576, "volume": 120345.0}, {"date": "2022-12-23", "close": 0.03576, "volume": 146710.0}, {"date": "2022-12-28", "close": 0.036654, "volume": 143512.0}, {"date": "2022-12-29", "close": 0.03576, "volume": 80022.0}, {"date": "2022-12-30", "close": 0.03576, "volume": 781086.0}, {"date": "2023-01-04", "close": 0.03576, "volume": 48422.0}, {"date": "2023-01-05", "close": 0.039336, "volume": 500039.0}, {"date": "2023-01-06", "close": 0.039336, "volume": 1458955.0}, {"date": "2023-01-09", "close": 0.03576, "volume": 931506.0}, {"date": "2023-01-10", "close": 0.036654, "volume": 424474.0}, {"date": "2023-01-11", "close": 0.03576, "volume": 1011028.0}, {"date": "2023-01-12", "close": 0.037995, "volume": 479924.0}, {"date": "2023-01-13", "close": 0.036654, "volume": 2268253.0}, {"date": "2023-01-16", "close": 0.03576, "volume": 1290315.0}, {"date": "2023-01-17", "close": 0.034866, "volume": 2379907.0}, {"date": "2023-01-18", "close": 0.033972, "volume": 897395.0}, {"date": "2023-01-19", "close": 0.034866, "volume": 983131.0}, {"date": "2023-01-20", "close": 0.034866, "volume": 264884.0}, {"date": "2023-01-23", "close": 0.033972, "volume": 747994.0}, {"date": "2023-01-24", "close": 0.033972, "volume": 1476926.0}, {"date": "2023-01-25", "close": 0.033972, "volume": 1297539.0}, {"date": "2023-01-27", "close": 0.033972, "volume": 1934087.0}, {"date": "2023-01-30", "close": 0.033972, "volume": 1280717.0}, {"date": "2023-01-31", "close": 0.033078, "volume": 207351.0}, {"date": "2023-02-03", "close": 0.032184, "volume": 4048517.0}, {"date": "2023-02-06", "close": 0.03576, "volume": 1501630.0}, {"date": "2023-02-07", "close": 0.033078, "volume": 97668.0}, {"date": "2023-02-08", "close": 0.033078, "volume": 1081715.0}, {"date": "2023-02-09", "close": 0.032184, "volume": 1332092.0}, {"date": "2023-02-10", "close": 0.032184, "volume": 1806649.0}, {"date": "2023-02-13", "close": 0.029502, "volume": 8221009.0}, {"date": "2023-02-14", "close": 0.03129, "volume": 2644972.0}, {"date": "2023-02-15", "close": 0.028608, "volume": 762600.0}, {"date": "2023-02-16", "close": 0.028608, "volume": 1667521.0}, {"date": "2023-02-17", "close": 0.029055, "volume": 5538.0}, {"date": "2023-02-20", "close": 0.028608, "volume": 1870943.0}, {"date": "2023-02-21", "close": 0.032184, "volume": 526810.0}, {"date": "2023-02-22", "close": 0.034866, "volume": 7802113.0}, {"date": "2023-02-23", "close": 0.034866, "volume": 1351202.0}, {"date": "2023-02-24", "close": 0.036654, "volume": 1814097.0}, {"date": "2023-02-27", "close": 0.03576, "volume": 971059.0}, {"date": "2023-02-28", "close": 0.036654, "volume": 3414327.0}, {"date": "2023-03-01", "close": 0.034866, "volume": 4067475.0}, {"date": "2023-03-02", "close": 0.034866, "volume": 898364.0}, {"date": "2023-03-03", "close": 0.03576, "volume": 484817.0}, {"date": "2023-03-06", "close": 0.034866, "volume": 2411956.0}, {"date": "2023-03-07", "close": 0.034866, "volume": 726922.0}, {"date": "2023-03-08", "close": 0.033078, "volume": 416280.0}, {"date": "2023-03-09", "close": 0.033972, "volume": 551096.0}, {"date": "2023-03-10", "close": 0.033972, "volume": 605805.0}, {"date": "2023-03-13", "close": 0.034866, "volume": 2634044.0}, {"date": "2023-03-14", "close": 0.032184, "volume": 1638046.0}, {"date": "2023-03-15", "close": 0.033078, "volume": 60371.0}, {"date": "2023-03-16", "close": 0.034866, "volume": 471946.0}, {"date": "2023-03-17", "close": 0.033078, "volume": 1252860.0}, {"date": "2023-03-20", "close": 0.033078, "volume": 72290.0}, {"date": "2023-03-21", "close": 0.033078, "volume": 862743.0}, {"date": "2023-03-22", "close": 0.032184, "volume": 434427.0}, {"date": "2023-03-23", "close": 0.033972, "volume": 11389510.0}, {"date": "2023-03-24", "close": 0.032184, "volume": 1005265.0}, {"date": "2023-03-27", "close": 0.032184, "volume": 514100.0}, {"date": "2023-03-28", "close": 0.032184, "volume": 403811.0}, {"date": "2023-03-29", "close": 0.03129, "volume": 170345.0}, {"date": "2023-03-30", "close": 0.033972, "volume": 356015.0}, {"date": "2023-03-31", "close": 0.03129, "volume": 1219706.0}, {"date": "2023-04-03", "close": 0.03129, "volume": 167785.0}, {"date": "2023-04-04", "close": 0.032184, "volume": 808368.0}, {"date": "2023-04-05", "close": 0.03576, "volume": 857518.0}, {"date": "2023-04-06", "close": 0.034866, "volume": 253513.0}, {"date": "2023-04-11", "close": 0.03576, "volume": 107532.0}, {"date": "2023-04-12", "close": 0.03576, "volume": 575280.0}, {"date": "2023-04-13", "close": 0.033972, "volume": 201342.0}, {"date": "2023-04-14", "close": 0.038442, "volume": 1116355.0}, {"date": "2023-04-17", "close": 0.038442, "volume": 1092534.0}, {"date": "2023-04-18", "close": 0.039336, "volume": 632315.0}, {"date": "2023-04-19", "close": 0.037548, "volume": 576234.0}, {"date": "2023-04-20", "close": 0.037548, "volume": 1578016.0}, {"date": "2023-04-21", "close": 0.038442, "volume": 1778654.0}, {"date": "2023-04-24", "close": 0.03576, "volume": 743603.0}, {"date": "2023-04-26", "close": 0.032184, "volume": 2211896.0}, {"date": "2023-04-27", "close": 0.038442, "volume": 1877263.0}, {"date": "2023-04-28", "close": 0.03576, "volume": 1027979.0}, {"date": "2023-05-01", "close": 0.033972, "volume": 693824.0}, {"date": "2023-05-02", "close": 0.03576, "volume": 822645.0}, {"date": "2023-05-03", "close": 0.033972, "volume": 3386895.0}, {"date": "2023-05-04", "close": 0.036654, "volume": 1817054.0}, {"date": "2023-05-05", "close": 0.03576, "volume": 4700114.0}, {"date": "2023-05-08", "close": 0.036654, "volume": 1184743.0}, {"date": "2023-05-09", "close": 0.037548, "volume": 342685.0}, {"date": "2023-05-10", "close": 0.036654, "volume": 378326.0}, {"date": "2023-05-11", "close": 0.036654, "volume": 2350735.0}, {"date": "2023-05-12", "close": 0.034866, "volume": 2011734.0}, {"date": "2023-05-15", "close": 0.03576, "volume": 58105.0}, {"date": "2023-05-16", "close": 0.034866, "volume": 1013065.0}, {"date": "2023-05-17", "close": 0.037548, "volume": 1625007.0}, {"date": "2023-05-18", "close": 0.036654, "volume": 2526518.0}, {"date": "2023-05-19", "close": 0.037548, "volume": 1210845.0}, {"date": "2023-05-22", "close": 0.037548, "volume": 4257908.0}, {"date": "2023-05-23", "close": 0.03576, "volume": 499016.0}, {"date": "2023-05-24", "close": 0.038442, "volume": 8505623.0}, {"date": "2023-05-25", "close": 0.038442, "volume": 6035654.0}, {"date": "2023-05-26", "close": 0.04023, "volume": 1912275.0}, {"date": "2023-05-29", "close": 0.038442, "volume": 949178.0}, {"date": "2023-05-30", "close": 0.037548, "volume": 1642713.0}, {"date": "2023-05-31", "close": 0.039336, "volume": 3989886.0}, {"date": "2023-06-01", "close": 0.038442, "volume": 3831663.0}, {"date": "2023-06-02", "close": 0.037548, "volume": 1820430.0}, {"date": "2023-06-05", "close": 0.038442, "volume": 1017829.0}, {"date": "2023-06-06", "close": 0.037548, "volume": 925260.0}, {"date": "2023-06-07", "close": 0.037548, "volume": 519773.0}, {"date": "2023-06-08", "close": 0.039336, "volume": 2516996.0}, {"date": "2023-06-09", "close": 0.039336, "volume": 956109.0}, {"date": "2023-06-13", "close": 0.039336, "volume": 2350182.0}, {"date": "2023-06-14", "close": 0.038442, "volume": 1424008.0}, {"date": "2023-06-15", "close": 0.03576, "volume": 2724682.0}, {"date": "2023-06-16", "close": 0.037548, "volume": 1901091.0}, {"date": "2023-06-19", "close": 0.04023, "volume": 1911333.0}, {"date": "2023-06-20", "close": 0.039336, "volume": 2191128.0}, {"date": "2023-06-21", "close": 0.038442, "volume": 2113092.0}, {"date": "2023-06-22", "close": 0.039336, "volume": 176136.0}, {"date": "2023-06-23", "close": 0.04023, "volume": 1169369.0}, {"date": "2023-06-26", "close": 0.042018, "volume": 17338032.0}, {"date": "2023-06-27", "close": 0.036654, "volume": 8591321.0}, {"date": "2023-06-28", "close": 0.03576, "volume": 2694638.0}, {"date": "2023-06-29", "close": 0.03576, "volume": 3966896.0}, {"date": "2023-06-30", "close": 0.036654, "volume": 933044.0}, {"date": "2023-07-03", "close": 0.034866, "volume": 3193826.0}, {"date": "2023-07-04", "close": 0.033078, "volume": 3571736.0}, {"date": "2023-07-05", "close": 0.033972, "volume": 2021268.0}, {"date": "2023-07-06", "close": 0.033078, "volume": 2712457.0}, {"date": "2023-07-07", "close": 0.033078, "volume": 2710802.0}, {"date": "2023-07-10", "close": 0.034866, "volume": 3504497.0}, {"date": "2023-07-11", "close": 0.034866, "volume": 586539.0}, {"date": "2023-07-12", "close": 0.034866, "volume": 1035233.0}, {"date": "2023-07-13", "close": 0.033972, "volume": 1162858.0}, {"date": "2023-07-14", "close": 0.033972, "volume": 1490243.0}, {"date": "2023-07-17", "close": 0.033972, "volume": 1286060.0}, {"date": "2023-07-18", "close": 0.033078, "volume": 1556832.0}, {"date": "2023-07-19", "close": 0.033972, "volume": 2566166.0}, {"date": "2023-07-20", "close": 0.032184, "volume": 2308001.0}, {"date": "2023-07-21", "close": 0.033078, "volume": 1255988.0}, {"date": "2023-07-24", "close": 0.033078, "volume": 1695851.0}, {"date": "2023-07-25", "close": 0.037548, "volume": 11486456.0}, {"date": "2023-07-26", "close": 0.038442, "volume": 15202501.0}, {"date": "2023-07-27", "close": 0.039336, "volume": 8988672.0}, {"date": "2023-07-28", "close": 0.042018, "volume": 7134475.0}, {"date": "2023-07-31", "close": 0.039336, "volume": 4832207.0}, {"date": "2023-08-01", "close": 0.037548, "volume": 1343644.0}, {"date": "2023-08-02", "close": 0.03576, "volume": 1182446.0}, {"date": "2023-08-03", "close": 0.036654, "volume": 222483.0}, {"date": "2023-08-04", "close": 0.036654, "volume": 1424431.0}, {"date": "2023-08-07", "close": 0.037548, "volume": 1197074.0}, {"date": "2023-08-08", "close": 0.038442, "volume": 695740.0}, {"date": "2023-08-09", "close": 0.036654, "volume": 519433.0}, {"date": "2023-08-10", "close": 0.036654, "volume": 2167188.0}, {"date": "2023-08-11", "close": 0.037548, "volume": 1000312.0}, {"date": "2023-08-14", "close": 0.037548, "volume": 716012.0}, {"date": "2023-08-15", "close": 0.036654, "volume": 711513.0}, {"date": "2023-08-16", "close": 0.036654, "volume": 347078.0}, {"date": "2023-08-17", "close": 0.036654, "volume": 1197964.0}, {"date": "2023-08-18", "close": 0.036654, "volume": 1890162.0}, {"date": "2023-08-21", "close": 0.03576, "volume": 2782397.0}, {"date": "2023-08-22", "close": 0.037548, "volume": 1614621.0}, {"date": "2023-08-23", "close": 0.034866, "volume": 496315.0}, {"date": "2023-08-24", "close": 0.034866, "volume": 1102017.0}, {"date": "2023-08-25", "close": 0.037548, "volume": 3426654.0}, {"date": "2023-08-28", "close": 0.038442, "volume": 1048142.0}, {"date": "2023-08-29", "close": 0.038442, "volume": 905770.0}, {"date": "2023-08-30", "close": 0.036654, "volume": 284999.0}, {"date": "2023-08-31", "close": 0.037548, "volume": 1961772.0}, {"date": "2023-09-01", "close": 0.039336, "volume": 297048.0}, {"date": "2023-09-04", "close": 0.039336, "volume": 774194.0}, {"date": "2023-09-05", "close": 0.038442, "volume": 60717.0}, {"date": "2023-09-06", "close": 0.037548, "volume": 306046.0}, {"date": "2023-09-07", "close": 0.038442, "volume": 63049.0}, {"date": "2023-09-08", "close": 0.036654, "volume": 119378.0}, {"date": "2023-09-11", "close": 0.037548, "volume": 1503144.0}, {"date": "2023-09-12", "close": 0.039336, "volume": 3403136.0}, {"date": "2023-09-13", "close": 0.041124, "volume": 2342296.0}, {"date": "2023-09-14", "close": 0.04023, "volume": 470424.0}, {"date": "2023-09-15", "close": 0.042912, "volume": 2983128.0}, {"date": "2023-09-19", "close": 0.046488, "volume": 16842482.0}, {"date": "2023-09-20", "close": 0.047382, "volume": 8359191.0}, {"date": "2023-09-21", "close": 0.046488, "volume": 4317499.0}, {"date": "2023-09-22", "close": 0.047382, "volume": 2637670.0}, {"date": "2023-09-25", "close": 0.048276, "volume": 4807521.0}, {"date": "2023-09-26", "close": 0.047382, "volume": 2400643.0}, {"date": "2023-09-27", "close": 0.050958, "volume": 11287989.0}, {"date": "2023-09-28", "close": 0.054534, "volume": 7204266.0}, {"date": "2023-09-29", "close": 0.061686, "volume": 12798371.0}, {"date": "2023-10-02", "close": 0.06258, "volume": 15176751.0}, {"date": "2023-10-03", "close": 0.06258, "volume": 6722430.0}, {"date": "2023-10-04", "close": 0.063474, "volume": 1921528.0}, {"date": "2023-10-05", "close": 0.066156, "volume": 8443405.0}, {"date": "2023-10-06", "close": 0.067944, "volume": 4716125.0}, {"date": "2023-10-09", "close": 0.069732, "volume": 6732993.0}, {"date": "2023-10-10", "close": 0.073308, "volume": 12611223.0}, {"date": "2023-10-11", "close": 0.077778, "volume": 13936643.0}, {"date": "2023-10-12", "close": 0.08046, "volume": 9164767.0}, {"date": "2023-10-13", "close": 0.0894, "volume": 41650136.0}, {"date": "2023-10-16", "close": 0.09387, "volume": 9484594.0}, {"date": "2023-10-17", "close": 0.083142, "volume": 14077427.0}, {"date": "2023-10-18", "close": 0.07599, "volume": 15657464.0}, {"date": "2023-10-19", "close": 0.079566, "volume": 16940408.0}, {"date": "2023-10-20", "close": 0.09387, "volume": 20478531.0}, {"date": "2023-10-23", "close": 0.09834, "volume": 10431754.0}, {"date": "2023-10-24", "close": 0.09834, "volume": 1529768.0}, {"date": "2023-10-25", "close": 0.0894, "volume": 2083218.0}, {"date": "2023-10-26", "close": 0.088506, "volume": 5511413.0}, {"date": "2023-10-27", "close": 0.0894, "volume": 5000760.0}, {"date": "2023-10-30", "close": 0.0894, "volume": 3409040.0}, {"date": "2023-10-31", "close": 0.09387, "volume": 3082197.0}, {"date": "2023-11-01", "close": 0.0894, "volume": 7220256.0}, {"date": "2023-11-02", "close": 0.09834, "volume": 7487705.0}, {"date": "2023-11-03", "close": 0.13857, "volume": 56065951.0}, {"date": "2023-11-06", "close": 0.15645, "volume": 26916575.0}, {"date": "2023-11-07", "close": 0.14304, "volume": 13895405.0}, {"date": "2023-11-08", "close": 0.15198, "volume": 10544488.0}, {"date": "2023-11-09", "close": 0.15645, "volume": 9414497.0}, {"date": "2023-11-10", "close": 0.14304, "volume": 11634029.0}, {"date": "2023-11-13", "close": 0.1341, "volume": 14493593.0}, {"date": "2023-11-14", "close": 0.13857, "volume": 7399734.0}, {"date": "2023-11-15", "close": 0.14304, "volume": 5384518.0}, {"date": "2023-11-16", "close": 0.13857, "volume": 5189645.0}, {"date": "2023-11-17", "close": 0.15198, "volume": 5820349.0}, {"date": "2023-11-20", "close": 0.15198, "volume": 3523993.0}, {"date": "2023-11-21", "close": 0.14751, "volume": 2248116.0}, {"date": "2023-11-22", "close": 0.16986, "volume": 14246411.0}, {"date": "2023-11-23", "close": 0.16986, "volume": 14441651.0}, {"date": "2023-11-24", "close": 0.16539, "volume": 5920666.0}, {"date": "2023-11-27", "close": 0.15645, "volume": 9571037.0}, {"date": "2023-11-28", "close": 0.16092, "volume": 3899338.0}, {"date": "2023-11-29", "close": 0.16092, "volume": 9724824.0}, {"date": "2023-11-30", "close": 0.16539, "volume": 4414504.0}, {"date": "2023-12-01", "close": 0.17433, "volume": 8449032.0}, {"date": "2023-12-04", "close": 0.16092, "volume": 5262262.0}, {"date": "2023-12-05", "close": 0.14751, "volume": 6493678.0}, {"date": "2023-12-06", "close": 0.14751, "volume": 6560264.0}, {"date": "2023-12-07", "close": 0.1341, "volume": 5736864.0}, {"date": "2023-12-08", "close": 0.14304, "volume": 3280499.0}, {"date": "2023-12-11", "close": 0.14304, "volume": 3859837.0}, {"date": "2023-12-12", "close": 0.13857, "volume": 1006768.0}, {"date": "2023-12-13", "close": 0.1341, "volume": 3618704.0}, {"date": "2023-12-14", "close": 0.14304, "volume": 2692812.0}, {"date": "2023-12-15", "close": 0.14304, "volume": 553368.0}, {"date": "2023-12-18", "close": 0.075096, "volume": 74120289.0}, {"date": "2023-12-19", "close": 0.074202, "volume": 11353304.0}, {"date": "2023-12-20", "close": 0.083142, "volume": 25947460.0}, {"date": "2023-12-21", "close": 0.078672, "volume": 7254721.0}, {"date": "2023-12-22", "close": 0.076884, "volume": 7879639.0}, {"date": "2023-12-27", "close": 0.076884, "volume": 3168264.0}, {"date": "2023-12-28", "close": 0.08046, "volume": 4466758.0}, {"date": "2023-12-29", "close": 0.08493, "volume": 3918957.0}, {"date": "2024-01-02", "close": 0.0894, "volume": 11830046.0}, {"date": "2024-01-03", "close": 0.09834, "volume": 2746319.0}, {"date": "2024-01-04", "close": 0.10728, "volume": 4685789.0}, {"date": "2024-01-05", "close": 0.11175, "volume": 7774070.0}, {"date": "2024-01-08", "close": 0.10728, "volume": 5290185.0}, {"date": "2024-01-09", "close": 0.11175, "volume": 891423.0}, {"date": "2024-01-10", "close": 0.10728, "volume": 2098907.0}, {"date": "2024-01-11", "close": 0.10728, "volume": 1542346.0}, {"date": "2024-01-12", "close": 0.10728, "volume": 3093395.0}, {"date": "2024-01-15", "close": 0.09387, "volume": 1241202.0}, {"date": "2024-01-16", "close": 0.09387, "volume": 1100597.0}, {"date": "2024-01-17", "close": 0.09387, "volume": 1695113.0}, {"date": "2024-01-18", "close": 0.087612, "volume": 5596780.0}, {"date": "2024-01-19", "close": 0.0894, "volume": 3719568.0}, {"date": "2024-01-22", "close": 0.09834, "volume": 2549996.0}, {"date": "2024-01-23", "close": 0.09387, "volume": 2401735.0}, {"date": "2024-01-24", "close": 0.09387, "volume": 2949851.0}, {"date": "2024-01-25", "close": 0.10281, "volume": 3616227.0}, {"date": "2024-01-29", "close": 0.0894, "volume": 1829729.0}, {"date": "2024-01-30", "close": 0.086718, "volume": 3750150.0}, {"date": "2024-01-31", "close": 0.086718, "volume": 2168311.0}, {"date": "2024-02-01", "close": 0.087612, "volume": 1507190.0}, {"date": "2024-02-02", "close": 0.086718, "volume": 1723038.0}, {"date": "2024-02-05", "close": 0.081354, "volume": 4155258.0}, {"date": "2024-02-06", "close": 0.08493, "volume": 3563406.0}, {"date": "2024-02-07", "close": 0.08046, "volume": 3813386.0}, {"date": "2024-02-08", "close": 0.08046, "volume": 1181417.0}, {"date": "2024-02-09", "close": 0.08493, "volume": 1399457.0}, {"date": "2024-02-12", "close": 0.08046, "volume": 1572003.0}, {"date": "2024-02-13", "close": 0.078672, "volume": 929370.0}, {"date": "2024-02-14", "close": 0.074202, "volume": 1651308.0}, {"date": "2024-02-15", "close": 0.074202, "volume": 822974.0}, {"date": "2024-02-16", "close": 0.078672, "volume": 2268045.0}, {"date": "2024-02-19", "close": 0.07152, "volume": 1419494.0}, {"date": "2024-02-20", "close": 0.07152, "volume": 1423258.0}, {"date": "2024-02-21", "close": 0.073308, "volume": 288242.0}, {"date": "2024-02-22", "close": 0.07599, "volume": 155242.0}, {"date": "2024-02-23", "close": 0.073308, "volume": 391055.0}, {"date": "2024-02-26", "close": 0.069732, "volume": 873582.0}, {"date": "2024-02-27", "close": 0.067944, "volume": 1919730.0}, {"date": "2024-02-28", "close": 0.068838, "volume": 694746.0}, {"date": "2024-02-29", "close": 0.068838, "volume": 670185.0}, {"date": "2024-03-01", "close": 0.068838, "volume": 1172066.0}, {"date": "2024-03-04", "close": 0.072414, "volume": 2132506.0}, {"date": "2024-03-05", "close": 0.075096, "volume": 3542928.0}, {"date": "2024-03-06", "close": 0.076884, "volume": 955720.0}, {"date": "2024-03-07", "close": 0.08046, "volume": 2726566.0}, {"date": "2024-03-08", "close": 0.076884, "volume": 2832782.0}, {"date": "2024-03-11", "close": 0.08046, "volume": 2120185.0}, {"date": "2024-03-12", "close": 0.079566, "volume": 5989642.0}, {"date": "2024-03-13", "close": 0.07599, "volume": 4648583.0}, {"date": "2024-03-14", "close": 0.079566, "volume": 2132959.0}, {"date": "2024-03-15", "close": 0.079566, "volume": 874346.0}, {"date": "2024-03-18", "close": 0.078672, "volume": 1255180.0}, {"date": "2024-03-19", "close": 0.076884, "volume": 253333.0}, {"date": "2024-03-20", "close": 0.077778, "volume": 785666.0}, {"date": "2024-03-21", "close": 0.078672, "volume": 2396737.0}, {"date": "2024-03-22", "close": 0.081354, "volume": 954658.0}, {"date": "2024-03-25", "close": 0.076884, "volume": 3641102.0}, {"date": "2024-03-26", "close": 0.077778, "volume": 1719187.0}, {"date": "2024-03-27", "close": 0.08046, "volume": 633772.0}, {"date": "2024-03-28", "close": 0.08493, "volume": 3552066.0}, {"date": "2024-04-02", "close": 0.0894, "volume": 5033710.0}, {"date": "2024-04-03", "close": 0.09834, "volume": 4436289.0}, {"date": "2024-04-04", "close": 0.10728, "volume": 3875544.0}, {"date": "2024-04-05", "close": 0.10728, "volume": 2717808.0}, {"date": "2024-04-08", "close": 0.11622, "volume": 5336391.0}, {"date": "2024-04-09", "close": 0.10728, "volume": 3520001.0}, {"date": "2024-04-10", "close": 0.10728, "volume": 2005937.0}, {"date": "2024-04-17", "close": 0.12069, "volume": 30465130.0}, {"date": "2024-04-18", "close": 0.10728, "volume": 4876075.0}, {"date": "2024-04-19", "close": 0.12069, "volume": 7224667.0}, {"date": "2024-04-22", "close": 0.12069, "volume": 2192851.0}, {"date": "2024-04-23", "close": 0.11622, "volume": 2621469.0}, {"date": "2024-04-24", "close": 0.11622, "volume": 1567046.0}, {"date": "2024-04-26", "close": 0.12069, "volume": 1794585.0}, {"date": "2024-04-29", "close": 0.10728, "volume": 6425139.0}, {"date": "2024-04-30", "close": 0.10281, "volume": 4792152.0}, {"date": "2024-05-01", "close": 0.09387, "volume": 3637314.0}, {"date": "2024-05-02", "close": 0.09387, "volume": 975607.0}, {"date": "2024-05-03", "close": 0.091635, "volume": 1644810.0}, {"date": "2024-05-06", "close": 0.0894, "volume": 1510679.0}, {"date": "2024-05-07", "close": 0.0894, "volume": 4917943.0}, {"date": "2024-05-08", "close": 0.0894, "volume": 1687201.0}, {"date": "2024-05-09", "close": 0.0894, "volume": 1822518.0}, {"date": "2024-05-10", "close": 0.0894, "volume": 3903919.0}, {"date": "2024-05-13", "close": 0.0894, "volume": 3809694.0}, {"date": "2024-05-14", "close": 0.079566, "volume": 11713279.0}, {"date": "2024-05-15", "close": 0.08493, "volume": 3519886.0}, {"date": "2024-05-16", "close": 0.085824, "volume": 1214616.0}, {"date": "2024-05-17", "close": 0.086718, "volume": 2361078.0}, {"date": "2024-05-20", "close": 0.088506, "volume": 1113855.0}, {"date": "2024-05-21", "close": 0.086718, "volume": 1399370.0}, {"date": "2024-05-22", "close": 0.086718, "volume": 1067310.0}, {"date": "2024-05-23", "close": 0.0894, "volume": 5972415.0}, {"date": "2024-05-24", "close": 0.09834, "volume": 985057.0}, {"date": "2024-05-27", "close": 0.09834, "volume": 1347734.0}, {"date": "2024-05-28", "close": 0.09834, "volume": 1080115.0}, {"date": "2024-05-29", "close": 0.09387, "volume": 1308612.0}, {"date": "2024-05-30", "close": 0.09834, "volume": 6935025.0}, {"date": "2024-05-31", "close": 0.10281, "volume": 1698348.0}, {"date": "2024-06-03", "close": 0.10281, "volume": 457833.0}, {"date": "2024-06-04", "close": 0.09834, "volume": 865124.0}, {"date": "2024-06-05", "close": 0.09834, "volume": 1754610.0}, {"date": "2024-06-06", "close": 0.11175, "volume": 3375312.0}, {"date": "2024-06-07", "close": 0.11175, "volume": 1626763.0}, {"date": "2024-06-11", "close": 0.10281, "volume": 3453911.0}, {"date": "2024-06-12", "close": 0.09387, "volume": 1538408.0}, {"date": "2024-06-13", "close": 0.09387, "volume": 752796.0}, {"date": "2024-06-14", "close": 0.10728, "volume": 1616386.0}, {"date": "2024-06-17", "close": 0.10281, "volume": 1444493.0}, {"date": "2024-06-18", "close": 0.09834, "volume": 905798.0}, {"date": "2024-06-19", "close": 0.09834, "volume": 1886393.0}, {"date": "2024-06-20", "close": 0.10281, "volume": 2553340.0}, {"date": "2024-06-21", "close": 0.10281, "volume": 414119.0}, {"date": "2024-06-24", "close": 0.09387, "volume": 2673049.0}, {"date": "2024-06-25", "close": 0.09387, "volume": 830435.0}, {"date": "2024-06-26", "close": 0.09387, "volume": 1035275.0}, {"date": "2024-06-27", "close": 0.09387, "volume": 1152760.0}, {"date": "2024-06-28", "close": 0.09387, "volume": 2060026.0}, {"date": "2024-07-01", "close": 0.09834, "volume": 313679.0}, {"date": "2024-07-02", "close": 0.09834, "volume": 126959.0}, {"date": "2024-07-03", "close": 0.09387, "volume": 10067.0}, {"date": "2024-07-04", "close": 0.09387, "volume": 139809.0}, {"date": "2024-07-05", "close": 0.09834, "volume": 1463105.0}, {"date": "2024-07-08", "close": 0.0894, "volume": 1325681.0}, {"date": "2024-07-09", "close": 0.084036, "volume": 4212567.0}, {"date": "2024-07-10", "close": 0.081354, "volume": 1789795.0}, {"date": "2024-07-11", "close": 0.079566, "volume": 2987768.0}, {"date": "2024-07-12", "close": 0.083142, "volume": 2700771.0}, {"date": "2024-07-15", "close": 0.083142, "volume": 1838485.0}, {"date": "2024-07-16", "close": 0.086718, "volume": 883094.0}, {"date": "2024-07-17", "close": 0.085824, "volume": 3240751.0}, {"date": "2024-07-18", "close": 0.085824, "volume": 1065909.0}, {"date": "2024-07-19", "close": 0.086718, "volume": 696313.0}, {"date": "2024-07-22", "close": 0.08493, "volume": 1491151.0}, {"date": "2024-07-23", "close": 0.086718, "volume": 580205.0}, {"date": "2024-07-24", "close": 0.086718, "volume": 1298650.0}, {"date": "2024-07-25", "close": 0.082248, "volume": 1792294.0}, {"date": "2024-07-26", "close": 0.077778, "volume": 3540258.0}, {"date": "2024-07-29", "close": 0.078672, "volume": 3951484.0}, {"date": "2024-07-30", "close": 0.085824, "volume": 3907770.0}, {"date": "2024-07-31", "close": 0.085824, "volume": 1054515.0}, {"date": "2024-08-01", "close": 0.08493, "volume": 370151.0}, {"date": "2024-08-02", "close": 0.086718, "volume": 1880446.0}, {"date": "2024-08-05", "close": 0.087612, "volume": 10492473.0}, {"date": "2024-08-06", "close": 0.086718, "volume": 2870334.0}, {"date": "2024-08-07", "close": 0.088506, "volume": 3162932.0}, {"date": "2024-08-08", "close": 0.0894, "volume": 4381820.0}, {"date": "2024-08-09", "close": 0.09387, "volume": 4166143.0}, {"date": "2024-08-12", "close": 0.0894, "volume": 3817126.0}, {"date": "2024-08-13", "close": 0.09387, "volume": 1204940.0}, {"date": "2024-08-14", "close": 0.09387, "volume": 493059.0}, {"date": "2024-08-15", "close": 0.09387, "volume": 721842.0}, {"date": "2024-08-16", "close": 0.09834, "volume": 3799499.0}, {"date": "2024-08-19", "close": 0.10281, "volume": 3131691.0}, {"date": "2024-08-20", "close": 0.09834, "volume": 1191332.0}, {"date": "2024-08-21", "close": 0.10281, "volume": 2498032.0}, {"date": "2024-08-22", "close": 0.10281, "volume": 6284347.0}, {"date": "2024-08-23", "close": 0.09834, "volume": 2300086.0}, {"date": "2024-08-26", "close": 0.09834, "volume": 414632.0}, {"date": "2024-08-27", "close": 0.09834, "volume": 1941893.0}, {"date": "2024-08-28", "close": 0.09387, "volume": 666475.0}, {"date": "2024-08-29", "close": 0.09834, "volume": 1935992.0}, {"date": "2024-08-30", "close": 0.10281, "volume": 1227846.0}, {"date": "2024-09-02", "close": 0.087612, "volume": 8562130.0}, {"date": "2024-09-03", "close": 0.084036, "volume": 4942660.0}, {"date": "2024-09-04", "close": 0.08046, "volume": 3564839.0}, {"date": "2024-09-05", "close": 0.078672, "volume": 3064768.0}, {"date": "2024-09-06", "close": 0.082248, "volume": 3960180.0}, {"date": "2024-09-09", "close": 0.082248, "volume": 1235413.0}, {"date": "2024-09-10", "close": 0.082248, "volume": 1460903.0}, {"date": "2024-09-11", "close": 0.08493, "volume": 1353628.0}, {"date": "2024-09-12", "close": 0.0894, "volume": 1265197.0}, {"date": "2024-09-13", "close": 0.088506, "volume": 2430785.0}, {"date": "2024-09-16", "close": 0.08493, "volume": 3214065.0}, {"date": "2024-09-17", "close": 0.085824, "volume": 621215.0}, {"date": "2024-09-18", "close": 0.08493, "volume": 877790.0}, {"date": "2024-09-19", "close": 0.084036, "volume": 576094.0}, {"date": "2024-09-20", "close": 0.082248, "volume": 827232.0}, {"date": "2024-09-23", "close": 0.082248, "volume": 897776.0}, {"date": "2024-09-24", "close": 0.08046, "volume": 1093244.0}, {"date": "2024-09-25", "close": 0.081354, "volume": 374342.0}, {"date": "2024-09-26", "close": 0.084036, "volume": 1549707.0}, {"date": "2024-09-27", "close": 0.088506, "volume": 3461942.0}, {"date": "2024-09-30", "close": 0.08493, "volume": 1578271.0}, {"date": "2024-10-01", "close": 0.079566, "volume": 2142726.0}, {"date": "2024-10-02", "close": 0.083142, "volume": 2032734.0}, {"date": "2024-10-03", "close": 0.078672, "volume": 1761469.0}, {"date": "2024-10-04", "close": 0.079566, "volume": 1314317.0}, {"date": "2024-10-07", "close": 0.076884, "volume": 1061654.0}, {"date": "2024-10-08", "close": 0.075096, "volume": 1553692.0}, {"date": "2024-10-09", "close": 0.073308, "volume": 2295594.0}, {"date": "2024-10-10", "close": 0.07152, "volume": 4415893.0}, {"date": "2024-10-11", "close": 0.068838, "volume": 2716233.0}, {"date": "2024-10-14", "close": 0.070626, "volume": 1825518.0}, {"date": "2024-10-15", "close": 0.06705, "volume": 3029507.0}, {"date": "2024-10-16", "close": 0.06705, "volume": 3231103.0}, {"date": "2024-10-17", "close": 0.07152, "volume": 2037772.0}, {"date": "2024-10-18", "close": 0.070626, "volume": 2864921.0}, {"date": "2024-10-21", "close": 0.067944, "volume": 1372155.0}, {"date": "2024-10-22", "close": 0.06705, "volume": 2266718.0}, {"date": "2024-10-23", "close": 0.063474, "volume": 6471520.0}, {"date": "2024-10-24", "close": 0.06258, "volume": 1496264.0}, {"date": "2024-10-25", "close": 0.06258, "volume": 1407303.0}, {"date": "2024-10-28", "close": 0.066156, "volume": 1750924.0}, {"date": "2024-10-29", "close": 0.06258, "volume": 6597868.0}, {"date": "2024-10-30", "close": 0.059004, "volume": 2367964.0}, {"date": "2024-10-31", "close": 0.067944, "volume": 9672526.0}, {"date": "2024-11-01", "close": 0.06705, "volume": 928432.0}, {"date": "2024-11-04", "close": 0.065262, "volume": 2672186.0}, {"date": "2024-11-05", "close": 0.064368, "volume": 400394.0}, {"date": "2024-11-06", "close": 0.06258, "volume": 3710804.0}, {"date": "2024-11-07", "close": 0.065262, "volume": 917687.0}, {"date": "2024-11-08", "close": 0.073308, "volume": 4799570.0}, {"date": "2024-11-11", "close": 0.068838, "volume": 4878534.0}, {"date": "2024-11-12", "close": 0.07152, "volume": 1861159.0}, {"date": "2024-11-13", "close": 0.068838, "volume": 716507.0}, {"date": "2024-11-14", "close": 0.069732, "volume": 1744709.0}, {"date": "2024-11-15", "close": 0.07152, "volume": 1992310.0}, {"date": "2024-11-18", "close": 0.07152, "volume": 738971.0}, {"date": "2024-11-19", "close": 0.070626, "volume": 2460681.0}, {"date": "2024-11-20", "close": 0.07152, "volume": 2271041.0}, {"date": "2024-11-21", "close": 0.069732, "volume": 2925803.0}, {"date": "2024-11-22", "close": 0.070626, "volume": 2109534.0}, {"date": "2024-11-25", "close": 0.068838, "volume": 2563204.0}, {"date": "2024-11-26", "close": 0.06705, "volume": 1130198.0}, {"date": "2024-11-27", "close": 0.072414, "volume": 4239584.0}, {"date": "2024-11-28", "close": 0.067944, "volume": 1560777.0}, {"date": "2024-11-29", "close": 0.07152, "volume": 542381.0}, {"date": "2024-12-02", "close": 0.069732, "volume": 550191.0}, {"date": "2024-12-03", "close": 0.070626, "volume": 241208.0}, {"date": "2024-12-04", "close": 0.08046, "volume": 11821017.0}, {"date": "2024-12-05", "close": 0.076884, "volume": 4644634.0}, {"date": "2024-12-06", "close": 0.079566, "volume": 3679616.0}, {"date": "2024-12-09", "close": 0.079566, "volume": 1413786.0}, {"date": "2024-12-10", "close": 0.079566, "volume": 2716619.0}, {"date": "2024-12-11", "close": 0.079566, "volume": 1647007.0}, {"date": "2024-12-12", "close": 0.079566, "volume": 2478182.0}, {"date": "2024-12-13", "close": 0.08493, "volume": 5818255.0}, {"date": "2024-12-16", "close": 0.08046, "volume": 3716927.0}, {"date": "2024-12-17", "close": 0.07599, "volume": 3641785.0}, {"date": "2024-12-18", "close": 0.07599, "volume": 617763.0}, {"date": "2024-12-19", "close": 0.076884, "volume": 4508355.0}, {"date": "2024-12-20", "close": 0.075096, "volume": 255313.0}, {"date": "2024-12-23", "close": 0.074202, "volume": 948471.0}, {"date": "2024-12-24", "close": 0.07152, "volume": 1343578.0}, {"date": "2024-12-27", "close": 0.07599, "volume": 255320.0}, {"date": "2024-12-30", "close": 0.07599, "volume": 2199808.0}, {"date": "2024-12-31", "close": 0.074202, "volume": 92155.0}, {"date": "2025-01-02", "close": 0.077778, "volume": 495772.0}, {"date": "2025-01-03", "close": 0.075096, "volume": 288622.0}, {"date": "2025-01-06", "close": 0.076884, "volume": 700229.0}, {"date": "2025-01-07", "close": 0.07599, "volume": 2023295.0}, {"date": "2025-01-08", "close": 0.072414, "volume": 1620842.0}, {"date": "2025-01-09", "close": 0.073308, "volume": 1400433.0}, {"date": "2025-01-10", "close": 0.070626, "volume": 2318109.0}, {"date": "2025-01-13", "close": 0.07152, "volume": 1604594.0}, {"date": "2025-01-14", "close": 0.070626, "volume": 1483283.0}, {"date": "2025-01-15", "close": 0.068838, "volume": 444593.0}, {"date": "2025-01-16", "close": 0.070626, "volume": 2242468.0}, {"date": "2025-01-17", "close": 0.074202, "volume": 1100540.0}, {"date": "2025-01-20", "close": 0.068838, "volume": 1136569.0}, {"date": "2025-01-21", "close": 0.067944, "volume": 4433689.0}, {"date": "2025-01-22", "close": 0.067944, "volume": 764678.0}, {"date": "2025-01-23", "close": 0.070626, "volume": 1026713.0}, {"date": "2025-01-24", "close": 0.069732, "volume": 595472.0}, {"date": "2025-01-28", "close": 0.067944, "volume": 1668275.0}, {"date": "2025-01-29", "close": 0.07152, "volume": 1187367.0}, {"date": "2025-01-30", "close": 0.068838, "volume": 1948612.0}, {"date": "2025-01-31", "close": 0.068838, "volume": 190794.0}, {"date": "2025-02-03", "close": 0.06705, "volume": 1926178.0}, {"date": "2025-02-04", "close": 0.066156, "volume": 1249435.0}, {"date": "2025-02-05", "close": 0.064368, "volume": 1497511.0}, {"date": "2025-02-06", "close": 0.065262, "volume": 1834956.0}, {"date": "2025-02-07", "close": 0.065262, "volume": 1677462.0}, {"date": "2025-02-10", "close": 0.063474, "volume": 755431.0}, {"date": "2025-02-11", "close": 0.06258, "volume": 1920546.0}, {"date": "2025-02-12", "close": 0.061686, "volume": 1132455.0}, {"date": "2025-02-13", "close": 0.064368, "volume": 2112038.0}, {"date": "2025-02-14", "close": 0.06258, "volume": 1136749.0}, {"date": "2025-02-17", "close": 0.06258, "volume": 1305747.0}, {"date": "2025-02-18", "close": 0.061686, "volume": 785836.0}, {"date": "2025-02-19", "close": 0.061686, "volume": 3924303.0}, {"date": "2025-02-20", "close": 0.060792, "volume": 2508164.0}, {"date": "2025-02-21", "close": 0.064368, "volume": 3004937.0}, {"date": "2025-02-24", "close": 0.06258, "volume": 2138821.0}, {"date": "2025-02-25", "close": 0.059898, "volume": 836812.0}, {"date": "2025-02-26", "close": 0.060792, "volume": 3739139.0}, {"date": "2025-02-27", "close": 0.059898, "volume": 1165261.0}, {"date": "2025-02-28", "close": 0.064368, "volume": 10491096.0}, {"date": "2025-03-03", "close": 0.07152, "volume": 12171223.0}, {"date": "2025-03-04", "close": 0.067944, "volume": 3967631.0}, {"date": "2025-03-05", "close": 0.068838, "volume": 849952.0}, {"date": "2025-03-06", "close": 0.074202, "volume": 7224482.0}, {"date": "2025-03-07", "close": 0.076884, "volume": 4003790.0}, {"date": "2025-03-10", "close": 0.076884, "volume": 1457326.0}, {"date": "2025-03-11", "close": 0.073308, "volume": 2385622.0}, {"date": "2025-03-12", "close": 0.070626, "volume": 2563710.0}, {"date": "2025-03-13", "close": 0.07599, "volume": 4173312.0}, {"date": "2025-03-14", "close": 0.08046, "volume": 3833028.0}, {"date": "2025-03-17", "close": 0.08046, "volume": 4408828.0}, {"date": "2025-03-18", "close": 0.078672, "volume": 2722383.0}, {"date": "2025-03-19", "close": 0.079566, "volume": 2094349.0}, {"date": "2025-03-20", "close": 0.08046, "volume": 1677257.0}, {"date": "2025-03-21", "close": 0.078672, "volume": 239499.0}, {"date": "2025-03-24", "close": 0.078672, "volume": 451302.0}, {"date": "2025-03-25", "close": 0.07152, "volume": 2812347.0}, {"date": "2025-03-26", "close": 0.068838, "volume": 1296457.0}, {"date": "2025-03-27", "close": 0.07152, "volume": 3303103.0}, {"date": "2025-03-28", "close": 0.0894, "volume": 19149254.0}, {"date": "2025-03-31", "close": 0.09834, "volume": 9465411.0}, {"date": "2025-04-01", "close": 0.085824, "volume": 3150657.0}, {"date": "2025-04-02", "close": 0.084036, "volume": 4415610.0}, {"date": "2025-04-03", "close": 0.078672, "volume": 2386217.0}, {"date": "2025-04-04", "close": 0.075096, "volume": 5782125.0}, {"date": "2025-04-07", "close": 0.069732, "volume": 4215774.0}, {"date": "2025-04-08", "close": 0.073308, "volume": 2281074.0}, {"date": "2025-04-09", "close": 0.07152, "volume": 740770.0}, {"date": "2025-04-10", "close": 0.075096, "volume": 1581240.0}, {"date": "2025-04-11", "close": 0.08493, "volume": 5046436.0}, {"date": "2025-04-14", "close": 0.08046, "volume": 3065255.0}, {"date": "2025-04-15", "close": 0.081354, "volume": 718293.0}, {"date": "2025-04-17", "close": 0.08493, "volume": 9790653.0}, {"date": "2025-04-22", "close": 0.0894, "volume": 9556715.0}, {"date": "2025-04-23", "close": 0.087612, "volume": 5734738.0}, {"date": "2025-04-24", "close": 0.08493, "volume": 1575380.0}, {"date": "2025-04-28", "close": 0.085824, "volume": 1177569.0}, {"date": "2025-04-29", "close": 0.083142, "volume": 1325717.0}, {"date": "2025-04-30", "close": 0.081354, "volume": 1202351.0}, {"date": "2025-05-01", "close": 0.079566, "volume": 2224430.0}, {"date": "2025-05-02", "close": 0.083142, "volume": 2982625.0}, {"date": "2025-05-05", "close": 0.08493, "volume": 1029444.0}, {"date": "2025-05-06", "close": 0.084036, "volume": 361610.0}, {"date": "2025-05-07", "close": 0.082248, "volume": 956243.0}, {"date": "2025-05-08", "close": 0.087612, "volume": 11219626.0}, {"date": "2025-05-09", "close": 0.09387, "volume": 11817183.0}, {"date": "2025-05-12", "close": 0.09834, "volume": 5928770.0}, {"date": "2025-05-13", "close": 0.09834, "volume": 7354258.0}, {"date": "2025-05-14", "close": 0.10728, "volume": 3135191.0}, {"date": "2025-05-15", "close": 0.09834, "volume": 3106159.0}, {"date": "2025-05-16", "close": 0.10281, "volume": 1334690.0}, {"date": "2025-05-19", "close": 0.09834, "volume": 2786758.0}, {"date": "2025-05-20", "close": 0.09387, "volume": 2248362.0}, {"date": "2025-05-21", "close": 0.09387, "volume": 1208334.0}, {"date": "2025-05-22", "close": 0.10728, "volume": 6667059.0}, {"date": "2025-05-23", "close": 0.10728, "volume": 1145779.0}, {"date": "2025-05-26", "close": 0.10728, "volume": 3448990.0}, {"date": "2025-05-27", "close": 0.11622, "volume": 18698600.0}, {"date": "2025-05-28", "close": 0.11622, "volume": 10824889.0}, {"date": "2025-05-29", "close": 0.12516, "volume": 4777971.0}, {"date": "2025-05-30", "close": 0.12963, "volume": 3570957.0}, {"date": "2025-06-02", "close": 0.12516, "volume": 10421191.0}, {"date": "2025-06-03", "close": 0.12963, "volume": 4091709.0}, {"date": "2025-06-04", "close": 0.13857, "volume": 5616294.0}, {"date": "2025-06-05", "close": 0.1341, "volume": 2903147.0}, {"date": "2025-06-06", "close": 0.12963, "volume": 3702664.0}, {"date": "2025-06-10", "close": 0.12516, "volume": 4346100.0}, {"date": "2025-06-11", "close": 0.12069, "volume": 1344924.0}, {"date": "2025-06-12", "close": 0.12516, "volume": 3007711.0}, {"date": "2025-06-13", "close": 0.11622, "volume": 4029787.0}, {"date": "2025-06-16", "close": 0.12516, "volume": 2351651.0}, {"date": "2025-06-17", "close": 0.12516, "volume": 2106829.0}, {"date": "2025-06-18", "close": 0.12069, "volume": 1980086.0}, {"date": "2025-06-19", "close": 0.12069, "volume": 1938275.0}, {"date": "2025-06-20", "close": 0.12516, "volume": 1723176.0}, {"date": "2025-06-23", "close": 0.12516, "volume": 2625403.0}, {"date": "2025-06-24", "close": 0.1341, "volume": 4140982.0}, {"date": "2025-06-25", "close": 0.12516, "volume": 4628619.0}, {"date": "2025-06-30", "close": 0.12516, "volume": 5308403.0}, {"date": "2025-07-01", "close": 0.12963, "volume": 2348267.0}, {"date": "2025-07-02", "close": 0.12963, "volume": 2657698.0}, {"date": "2025-07-03", "close": 0.12963, "volume": 1245091.0}, {"date": "2025-07-04", "close": 0.1341, "volume": 4041988.0}, {"date": "2025-07-07", "close": 0.12963, "volume": 3997328.0}, {"date": "2025-07-08", "close": 0.12963, "volume": 3712425.0}, {"date": "2025-07-09", "close": 0.1341, "volume": 2086082.0}, {"date": "2025-07-10", "close": 0.1341, "volume": 1712988.0}, {"date": "2025-07-11", "close": 0.13857, "volume": 2228849.0}, {"date": "2025-07-14", "close": 0.1341, "volume": 2771045.0}, {"date": "2025-07-15", "close": 0.12963, "volume": 1176368.0}, {"date": "2025-07-16", "close": 0.12963, "volume": 1807671.0}, {"date": "2025-07-17", "close": 0.12963, "volume": 807644.0}, {"date": "2025-07-18", "close": 0.1341, "volume": 758912.0}, {"date": "2025-07-21", "close": 0.1341, "volume": 1447681.0}, {"date": "2025-07-22", "close": 0.13857, "volume": 2807017.0}, {"date": "2025-07-23", "close": 0.14304, "volume": 4334287.0}, {"date": "2025-07-24", "close": 0.15198, "volume": 7101833.0}, {"date": "2025-07-25", "close": 0.14304, "volume": 2835857.0}, {"date": "2025-07-28", "close": 0.14751, "volume": 3162567.0}, {"date": "2025-07-29", "close": 0.14304, "volume": 1250362.0}, {"date": "2025-07-30", "close": 0.14304, "volume": 1007520.0}, {"date": "2025-07-31", "close": 0.13857, "volume": 3128503.0}, {"date": "2025-08-01", "close": 0.12963, "volume": 7309594.0}, {"date": "2025-08-04", "close": 0.12069, "volume": 5300974.0}, {"date": "2025-08-05", "close": 0.12069, "volume": 2934529.0}, {"date": "2025-08-06", "close": 0.12516, "volume": 6081555.0}, {"date": "2025-08-07", "close": 0.12516, "volume": 1755795.0}, {"date": "2025-08-08", "close": 0.12516, "volume": 3029254.0}, {"date": "2025-08-11", "close": 0.12069, "volume": 2027954.0}, {"date": "2025-08-12", "close": 0.12069, "volume": 412267.0}, {"date": "2025-08-13", "close": 0.12516, "volume": 3737843.0}, {"date": "2025-08-14", "close": 0.12963, "volume": 2010315.0}, {"date": "2025-08-15", "close": 0.1341, "volume": 1668789.0}, {"date": "2025-08-18", "close": 0.12516, "volume": 2075357.0}, {"date": "2025-08-19", "close": 0.11622, "volume": 2933498.0}, {"date": "2025-08-20", "close": 0.12516, "volume": 11483611.0}, {"date": "2025-08-21", "close": 0.135, "volume": 2092981.0}, {"date": "2025-08-22", "close": 0.135, "volume": 598845.0}, {"date": "2025-08-25", "close": 0.14, "volume": 2553573.0}, {"date": "2025-08-26", "close": 0.135, "volume": 2927994.0}, {"date": "2025-08-27", "close": 0.145, "volume": 2124912.0}, {"date": "2025-08-28", "close": 0.135, "volume": 720573.0}, {"date": "2025-08-29", "close": 0.14, "volume": 810212.0}, {"date": "2025-09-01", "close": 0.145, "volume": 1587274.0}, {"date": "2025-09-02", "close": 0.15, "volume": 2292726.0}, {"date": "2025-09-03", "close": 0.14, "volume": 1324601.0}, {"date": "2025-09-04", "close": 0.1375, "volume": 1895696.0}, {"date": "2025-09-05", "close": 0.145, "volume": 1140982.0}, {"date": "2025-09-08", "close": 0.1475, "volume": 2602706.0}, {"date": "2025-09-09", "close": 0.145, "volume": 874381.0}, {"date": "2025-09-10", "close": 0.135, "volume": 1973301.0}, {"date": "2025-09-11", "close": 0.135, "volume": 487342.0}, {"date": "2025-09-12", "close": 0.15, "volume": 2190304.0}, {"date": "2025-09-15", "close": 0.15, "volume": 862467.0}, {"date": "2025-09-16", "close": 0.15, "volume": 4438137.0}, {"date": "2025-09-17", "close": 0.15, "volume": 2800504.0}, {"date": "2025-09-18", "close": 0.145, "volume": 1434573.0}, {"date": "2025-09-19", "close": 0.15, "volume": 1376157.0}, {"date": "2025-09-22", "close": 0.155, "volume": 4425547.0}, {"date": "2025-09-23", "close": 0.155, "volume": 21614168.0}, {"date": "2025-09-24", "close": 0.165, "volume": 18385556.0}, {"date": "2025-09-25", "close": 0.16, "volume": 10565605.0}, {"date": "2025-09-26", "close": 0.16, "volume": 3164691.0}, {"date": "2025-09-29", "close": 0.155, "volume": 3379124.0}, {"date": "2025-09-30", "close": 0.16, "volume": 4417711.0}, {"date": "2025-10-01", "close": 0.155, "volume": 997725.0}, {"date": "2025-10-02", "close": 0.16, "volume": 829611.0}, {"date": "2025-10-03", "close": 0.155, "volume": 1117801.0}, {"date": "2025-10-06", "close": 0.14, "volume": 6237633.0}, {"date": "2025-10-07", "close": 0.155, "volume": 4544687.0}, {"date": "2025-10-08", "close": 0.155, "volume": 7277135.0}, {"date": "2025-10-09", "close": 0.2, "volume": 21815447.0}, {"date": "2025-10-10", "close": 0.205, "volume": 8718648.0}, {"date": "2025-10-13", "close": 0.205, "volume": 6841277.0}, {"date": "2025-10-14", "close": 0.225, "volume": 7361173.0}, {"date": "2025-10-15", "close": 0.24, "volume": 5475491.0}, {"date": "2025-10-16", "close": 0.24, "volume": 3654128.0}, {"date": "2025-10-17", "close": 0.225, "volume": 3103076.0}, {"date": "2025-10-20", "close": 0.225, "volume": 2806625.0}, {"date": "2025-10-21", "close": 0.215, "volume": 2197040.0}, {"date": "2025-10-22", "close": 0.215, "volume": 7257731.0}, {"date": "2025-10-23", "close": 0.21, "volume": 1229061.0}, {"date": "2025-10-24", "close": 0.21, "volume": 2266725.0}, {"date": "2025-10-27", "close": 0.195, "volume": 2730004.0}, {"date": "2025-10-28", "close": 0.18, "volume": 4731198.0}, {"date": "2025-10-29", "close": 0.185, "volume": 1537098.0}, {"date": "2025-10-30", "close": 0.19, "volume": 1701893.0}, {"date": "2025-10-31", "close": 0.19, "volume": 1519659.0}, {"date": "2025-11-03", "close": 0.185, "volume": 1171076.0}, {"date": "2025-11-04", "close": 0.18, "volume": 1179358.0}, {"date": "2025-11-05", "close": 0.17, "volume": 4121435.0}, {"date": "2025-11-06", "close": 0.165, "volume": 1644067.0}, {"date": "2025-11-07", "close": 0.165, "volume": 863953.0}, {"date": "2025-11-10", "close": 0.175, "volume": 2195993.0}, {"date": "2025-11-11", "close": 0.17, "volume": 1905646.0}, {"date": "2025-11-12", "close": 0.185, "volume": 5230466.0}, {"date": "2025-11-13", "close": 0.19, "volume": 4090847.0}, {"date": "2025-11-14", "close": 0.18, "volume": 406320.0}, {"date": "2025-11-17", "close": 0.175, "volume": 2217923.0}, {"date": "2025-11-18", "close": 0.17, "volume": 5736342.0}, {"date": "2025-11-19", "close": 0.17, "volume": 1128675.0}, {"date": "2025-11-20", "close": 0.18, "volume": 14435980.0}, {"date": "2025-11-21", "close": 0.18, "volume": 6202151.0}, {"date": "2025-11-24", "close": 0.175, "volume": 560046.0}, {"date": "2025-11-25", "close": 0.185, "volume": 1173805.0}, {"date": "2025-11-26", "close": 0.19, "volume": 624163.0}, {"date": "2025-11-27", "close": 0.19, "volume": 1308301.0}, {"date": "2025-11-28", "close": 0.2, "volume": 3801483.0}, {"date": "2025-12-01", "close": 0.19, "volume": 3993738.0}, {"date": "2025-12-02", "close": 0.185, "volume": 2582166.0}, {"date": "2025-12-03", "close": 0.185, "volume": 1825049.0}, {"date": "2025-12-04", "close": 0.175, "volume": 2227827.0}, {"date": "2025-12-05", "close": 0.18, "volume": 4463952.0}, {"date": "2025-12-08", "close": 0.18, "volume": 760944.0}, {"date": "2025-12-09", "close": 0.18, "volume": 320698.0}, {"date": "2025-12-10", "close": 0.185, "volume": 2620964.0}, {"date": "2025-12-11", "close": 0.185, "volume": 2833743.0}, {"date": "2025-12-12", "close": 0.19, "volume": 6527919.0}, {"date": "2025-12-15", "close": 0.2, "volume": 4134968.0}, {"date": "2025-12-16", "close": 0.19, "volume": 3047242.0}, {"date": "2025-12-17", "close": 0.2, "volume": 2019487.0}, {"date": "2025-12-18", "close": 0.19, "volume": 783831.0}, {"date": "2025-12-19", "close": 0.195, "volume": 259977.0}, {"date": "2025-12-22", "close": 0.215, "volume": 3674563.0}, {"date": "2025-12-23", "close": 0.205, "volume": 2179648.0}, {"date": "2025-12-24", "close": 0.2, "volume": 557248.0}, {"date": "2025-12-29", "close": 0.2, "volume": 3244350.0}, {"date": "2025-12-30", "close": 0.2, "volume": 1295126.0}, {"date": "2025-12-31", "close": 0.195, "volume": 142713.0}, {"date": "2026-01-02", "close": 0.2, "volume": 1585340.0}, {"date": "2026-01-05", "close": 0.2, "volume": 4605690.0}, {"date": "2026-01-06", "close": 0.205, "volume": 1061932.0}, {"date": "2026-01-07", "close": 0.195, "volume": 3918724.0}, {"date": "2026-01-08", "close": 0.2, "volume": 1587075.0}, {"date": "2026-01-09", "close": 0.205, "volume": 988853.0}, {"date": "2026-01-12", "close": 0.205, "volume": 3264189.0}, {"date": "2026-01-13", "close": 0.21, "volume": 2125510.0}, {"date": "2026-01-14", "close": 0.205, "volume": 5818665.0}, {"date": "2026-01-15", "close": 0.215, "volume": 3526074.0}, {"date": "2026-01-16", "close": 0.21, "volume": 4475663.0}, {"date": "2026-01-19", "close": 0.21, "volume": 1865442.0}, {"date": "2026-01-20", "close": 0.21, "volume": 2270460.0}, {"date": "2026-01-21", "close": 0.215, "volume": 3219793.0}, {"date": "2026-01-22", "close": 0.215, "volume": 1002705.0}, {"date": "2026-01-23", "close": 0.21, "volume": 3581486.0}, {"date": "2026-01-27", "close": 0.205, "volume": 4468576.0}, {"date": "2026-01-28", "close": 0.215, "volume": 5201399.0}, {"date": "2026-01-29", "close": 0.21, "volume": 6403967.0}, {"date": "2026-01-30", "close": 0.19, "volume": 3392913.0}, {"date": "2026-02-02", "close": 0.2, "volume": 4739139.0}, {"date": "2026-02-03", "close": 0.19, "volume": 3718173.0}, {"date": "2026-02-04", "close": 0.215, "volume": 19185895.0}, {"date": "2026-02-05", "close": 0.21, "volume": 21359353.0}, {"date": "2026-02-06", "close": 0.195, "volume": 11625268.0}, {"date": "2026-02-09", "close": 0.225, "volume": 14767386.0}, {"date": "2026-02-10", "close": 0.24, "volume": 28523790.0}, {"date": "2026-02-11", "close": 0.23, "volume": 19819678.0}, {"date": "2026-02-12", "close": 0.22, "volume": 14418260.0}, {"date": "2026-02-13", "close": 0.21, "volume": 11833063.0}, {"date": "2026-02-16", "close": 0.225, "volume": 7272642.0}, {"date": "2026-02-17", "close": 0.22, "volume": 4700639.0}, {"date": "2026-02-18", "close": 0.235, "volume": 12491518.0}, {"date": "2026-02-19", "close": 0.23, "volume": 9071597.0}, {"date": "2026-02-20", "close": 0.225, "volume": 10923898.0}, {"date": "2026-02-23", "close": 0.245, "volume": 7109864.0}, {"date": "2026-02-24", "close": 0.235, "volume": 9431563.0}, {"date": "2026-02-25", "close": 0.23, "volume": 11932386.0}, {"date": "2026-02-26", "close": 0.235, "volume": 6016243.0}, {"date": "2026-02-27", "close": 0.24, "volume": 7999011.0}, {"date": "2026-03-02", "close": 0.24, "volume": 14200724.0}, {"date": "2026-03-03", "close": 0.235, "volume": 11387877.0}, {"date": "2026-03-04", "close": 0.22, "volume": 4803137.0}, {"date": "2026-03-05", "close": 0.23, "volume": 4830288.0}, {"date": "2026-03-06", "close": 0.215, "volume": 8725419.0}, {"date": "2026-03-09", "close": 0.205, "volume": 7236671.0}, {"date": "2026-03-10", "close": 0.21, "volume": 7127008.0}, {"date": "2026-03-11", "close": 0.225, "volume": 3139953.0}, {"date": "2026-03-12", "close": 0.22, "volume": 6428136.0}, {"date": "2026-03-13", "close": 0.21, "volume": 3518750.0}, {"date": "2026-03-16", "close": 0.2, "volume": 9841304.0}, {"date": "2026-03-17", "close": 0.21, "volume": 4953457.0}, {"date": "2026-03-18", "close": 0.205, "volume": 2753877.0}, {"date": "2026-03-19", "close": 0.18, "volume": 9446278.0}, {"date": "2026-03-20", "close": 0.175, "volume": 6448895.0}, {"date": "2026-03-23", "close": 0.18, "volume": 6869071.0}, {"date": "2026-03-24", "close": 0.185, "volume": 3520849.0}, {"date": "2026-03-25", "close": 0.2, "volume": 4574802.0}, {"date": "2026-03-26", "close": 0.19, "volume": 2275354.0}, {"date": "2026-03-27", "close": 0.19, "volume": 3124478.0}, {"date": "2026-03-30", "close": 0.19, "volume": 4751377.0}, {"date": "2026-03-31", "close": 0.2, "volume": 3800171.0}, {"date": "2026-04-01", "close": 0.205, "volume": 4204650.0}, {"date": "2026-04-02", "close": 0.205, "volume": 5190357.0}, {"date": "2026-04-07", "close": 0.2, "volume": 2956402.0}, {"date": "2026-04-08", "close": 0.215, "volume": 4995534.0}, {"date": "2026-04-09", "close": 0.23, "volume": 13958601.0}, {"date": "2026-04-10", "close": 0.23, "volume": 6870982.0}, {"date": "2026-04-13", "close": 0.225, "volume": 1966520.0}, {"date": "2026-04-14", "close": 0.225, "volume": 2419758.0}, {"date": "2026-04-15", "close": 0.215, "volume": 9828904.0}, {"date": "2026-04-16", "close": 0.22, "volume": 4792146.0}, {"date": "2026-04-17", "close": 0.21, "volume": 4062337.0}, {"date": "2026-04-20", "close": 0.21, "volume": 3009668.0}, {"date": "2026-04-21", "close": 0.205, "volume": 2646327.0}, {"date": "2026-04-22", "close": 0.205, "volume": 2812896.0}, {"date": "2026-04-23", "close": 0.19, "volume": 4646796.0}, {"date": "2026-04-24", "close": 0.18, "volume": 6444487.0}, {"date": "2026-04-27", "close": 0.185, "volume": 2656577.0}, {"date": "2026-04-28", "close": 0.175, "volume": 5005577.0}, {"date": "2026-04-29", "close": 0.175, "volume": 2164229.0}, {"date": "2026-04-30", "close": 0.17, "volume": 1512825.0}, {"date": "2026-05-01", "close": 0.17, "volume": 2689411.0}, {"date": "2026-05-04", "close": 0.145, "volume": 18172781.0}, {"date": "2026-05-05", "close": 0.14, "volume": 5262884.0}, {"date": "2026-05-06", "close": 0.14, "volume": 5458186.0}, {"date": "2026-05-07", "close": 0.14, "volume": 5410536.0}, {"date": "2026-05-08", "close": 0.14, "volume": 4055399.0}, {"date": "2026-05-11", "close": 0.15, "volume": 4582491.0}, {"date": "2026-05-12", "close": 0.15, "volume": 7471853.0}, {"date": "2026-05-13", "close": 0.15, "volume": 9328104.0}, {"date": "2026-05-14", "close": 0.15, "volume": 677736.0}, {"date": "2026-05-15", "close": 0.135, "volume": 11339116.0}, {"date": "2026-05-18", "close": 0.11, "volume": 30553916.0}, {"date": "2026-05-19", "close": 0.105, "volume": 3748352.0}, {"date": "2026-05-20", "close": 0.1, "volume": 13675358.0}, {"date": "2026-05-21", "close": 0.11, "volume": 8872350.0}, {"date": "2026-05-22", "close": 0.1, "volume": 3514375.0}, {"date": "2026-05-25", "close": 0.1, "volume": 12257640.0}, {"date": "2026-05-26", "close": 0.105, "volume": 20506851.0}, {"date": "2026-05-27", "close": 0.105, "volume": 10142478.0}, {"date": "2026-05-28", "close": 0.115, "volume": 10328566.0}, {"date": "2026-05-29", "close": 0.115, "volume": 4252986.0}, {"date": "2026-06-01", "close": 0.12, "volume": 5395329.0}, {"date": "2026-06-02", "close": 0.115, "volume": 5586619.0}, {"date": "2026-06-03", "close": 0.115, "volume": 3088327.0}, {"date": "2026-06-04", "close": 0.105, "volume": 8493189.0}, {"date": "2026-06-05", "close": 0.105, "volume": 4071765.0}, {"date": "2026-06-09", "close": 0.1, "volume": 10343467.0}, {"date": "2026-06-10", "close": 0.096, "volume": 4205947.0}, {"date": "2026-06-11", "close": 0.094, "volume": 6647239.0}, {"date": "2026-06-12", "close": 0.095, "volume": 7075709.0}, {"date": "2026-06-15", "close": 0.105, "volume": 8840409.0}, {"date": "2026-06-16", "close": 0.1, "volume": 2346912.0}, {"date": "2026-06-17", "close": 0.1, "volume": 8021980.0}, {"date": "2026-06-18", "close": 0.096, "volume": 13226660.0}, {"date": "2026-06-19", "close": 0.093, "volume": 5535075.0}, {"date": "2026-06-22", "close": 0.097, "volume": 5319357.0}, {"date": "2026-06-23", "close": 0.092, "volume": 5083497.0}, {"date": "2026-06-24", "close": 0.09, "volume": 5900620.0}, {"date": "2026-06-25", "close": 0.086, "volume": 5980251.0}, {"date": "2026-06-26", "close": 0.088, "volume": 5250892.0}, {"date": "2026-06-29", "close": 0.087, "volume": 3891801.0}, {"date": "2026-06-30", "close": 0.085, "volume": 4528551.0}, {"date": "2026-07-01", "close": 0.087, "volume": 2486221.0}, {"date": "2026-07-02", "close": 0.096, "volume": 3934273.0}, {"date": "2026-07-03", "close": 0.1, "volume": 5390497.0}, {"date": "2026-07-06", "close": 0.1, "volume": 2021751.0}, {"date": "2026-07-07", "close": 0.098, "volume": 5468773.0}, {"date": "2026-07-08", "close": 0.096, "volume": 6430516.0}, {"date": "2026-07-09", "close": 0.092, "volume": 4127465.0}, {"date": "2026-07-10", "close": 0.095, "volume": 3797573.0}, {"date": "2026-07-13", "close": 0.091, "volume": 3937303.0}, {"date": "2026-07-14", "close": 0.091, "volume": 1573537.0}, {"date": "2026-07-15", "close": 0.088, "volume": 4765109.0}, {"date": "2026-07-16", "close": 0.086, "volume": 2912002.0}, {"date": "2026-07-17", "close": 0.083, "volume": 4243956.0}, {"date": "2026-07-20", "close": 0.081, "volume": 1787611.0}, {"date": "2026-07-21", "close": 0.081, "volume": 2409647.0}, {"date": "2026-07-22", "close": 0.085, "volume": 1717933.0}, {"date": "2026-07-23", "close": 0.083, "volume": 2228883.0}, {"date": "2026-07-24", "close": 0.079, "volume": 1534414.0}, {"date": "2026-07-27", "close": 0.086, "volume": 2877451.0}, {"date": "2026-07-28", "close": 0.085, "volume": 1370483.0}, {"date": "2026-07-29", "close": 0.084, "volume": 1142458.0}, {"date": "2026-07-30", "close": 0.08, "volume": 2228633.0}, {"date": "2026-07-31", "close": 0.082, "volume": 954359.0}, {"date": "2026-08-03", "close": 0.081, "volume": 1554593.0}, {"date": "2026-08-04", "close": 0.081, "volume": 540367.0}, {"date": "2026-08-05", "close": 0.084, "volume": 2652539.0}, {"date": "2026-08-06", "close": 0.08, "volume": 4152357.0}, {"date": "2026-08-07", "close": 0.085, "volume": 2145762.0}, {"date": "2026-08-10", "close": 0.081, "volume": 3531213.0}, {"date": "2026-08-11", "close": 0.08, "volume": 4189773.0}, {"date": "2026-08-12", "close": 0.08, "volume": 3886474.0}, {"date": "2026-08-13", "close": 0.079, "volume": 2378732.0}, {"date": "2026-08-14", "close": 0.076, "volume": 5792459.0}, {"date": "2026-08-17", "close": 0.08, "volume": 3128360.0}, {"date": "2026-08-18", "close": 0.076, "volume": 4763060.0}, {"date": "2026-08-19", "close": 0.079, "volume": 6927953.0}, {"date": "2026-08-20", "close": 0.082, "volume": 8578435.0}, {"date": "2026-08-21", "close": 0.083, "volume": 11790444.0}, {"date": "2026-08-24", "close": 0.084, "volume": 4346763.0}, {"date": "2026-08-25", "close": 0.083, "volume": 2920009.0}, {"date": "2026-08-26", "close": 0.087, "volume": 7847501.0}, {"date": "2026-08-27", "close": 0.082, "volume": 11714751.0}, {"date": "2026-08-28", "close": 0.083, "volume": 3936343.0}, {"date": "2026-08-31", "close": 0.082, "volume": 7570304.0}, {"date": "2026-09-01", "close": 0.086, "volume": 10737808.0}, {"date": "2026-09-02", "close": 0.078, "volume": 11311323.0}, {"date": "2026-09-03", "close": 0.077, "volume": 8123041.0}, {"date": "2026-09-04", "close": 0.079, "volume": 10188644.0}, {"date": "2026-09-07", "close": 0.075, "volume": 10754616.0}], "refreshing": true}