{"ticker": "TKM", "overview": {"name": "Trek 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": "TKM", "has_prices": true, "as_of": "2026-08-07", "last": 0.058, "prev_close": 0.068, "change": -0.010000000000000002, "change_pct": -0.14705882352941177, "session_volume": 16298480.0, "vwap_5": 0.06771435850642306, "vwap_20": 0.07889188468823838, "vwap_60": 0.12123009474538958, "vwap_250": 0.12899057874741912, "high_52w": 0.22, "low_52w": 0.042, "avg_volume_20": 2282813.1, "sessions": 400, "market_cap": {"value": 38752211.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03116783", "src": "ASX", "ticker": "TKM", "cik": "", "company": "Trek Metals Limited", "company_raw": "Trek Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TKM: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116783", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Reece", "notice_type": "3Y", "direct_shares": 24150000.0, "indirect_shares": 3500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Interest held by entities controlled by Mr Andrew Reece: Tiforp Pty Ltd <Tiforp A/C> Wish", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112818-6A1334715", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-09", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bittar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-05", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drabsch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-05", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neame", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-05", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bowen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-05", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/tkm", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/tkm", "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": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/tkm", "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": "2026-02-08", "source_url": "https://www.marketindex.com.au/asx/tkm", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/tkm", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/tkm", "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": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/tkm", "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": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/tkm", "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": "2025-03-16", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-16", "source_url": "https://www.marketindex.com.au/asx/tkm", "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": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/tkm", "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": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/tkm", "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": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/tkm", "needs_ocr": 0}], "directors": [{"name": "Andrew Reece", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 1}, {"name": "Neame", "first_seen": "2017-12-05", "last_seen": "2017-12-05", "status": "past", "notices": 1}, {"name": "Drabsch", "first_seen": "2017-12-05", "last_seen": "2017-12-05", "status": "past", "notices": 1}, {"name": "Bowen", "first_seen": "2017-12-05", "last_seen": "2017-12-05", "status": "past", "notices": 1}, {"name": "Bittar", "first_seen": "2017-12-05", "last_seen": "2017-12-05", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2021-04-09", "last_seen": "2021-04-09", "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": "2026-10-20", "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/2924-03150938-6A1350350"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - TKM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146050-6A1348281"}, {"date": "2026-09-22", "form": "Progress Report", "title": "Drilling Confirms Shallow, High-Grade Manganese System", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138536-6A1345105"}, {"date": "2026-09-14", "form": "Asset Acquisition & Disposal", "title": "Option to acquire Matrix Manganese Project - Arizona USA", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135479-6A1343803"}, {"date": "2026-09-08", "form": "Periodic Reports", "title": "Investor presentation - Resources Rising Stars Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133318-6A1342876"}], "performance": {"ticker": "TKM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-07-05", "close": 331.44210624, "volume": 4104.0}, {"date": "2007-07-06", "close": 365.96732564, "volume": 2578.0}, {"date": "2007-07-09", "close": 365.96732564, "volume": 2964.0}, {"date": "2007-07-10", "close": 397.0400231, "volume": 1080.0}, {"date": "2007-07-11", "close": 379.7774134, "volume": 947.0}, {"date": "2007-07-12", "close": 383.22993534, "volume": 458.0}, {"date": "2007-07-13", "close": 379.7774134, "volume": 1029.0}, {"date": "2007-07-16", "close": 400.49254504, "volume": 289.0}, {"date": "2007-07-17", "close": 379.7774134, "volume": 2319.0}, {"date": "2007-07-18", "close": 365.96732564, "volume": 380.0}, {"date": "2007-07-19", "close": 379.7774134, "volume": 369.0}, {"date": "2007-07-20", "close": 386.68245728, "volume": 714.0}, {"date": "2007-07-23", "close": 383.22993534, "volume": 291.0}, {"date": "2007-07-24", "close": 386.68245728, "volume": 164.0}, {"date": "2007-07-25", "close": 379.7774134, "volume": 329.0}, {"date": "2007-07-26", "close": 379.7774134, "volume": 325.0}, {"date": "2007-07-27", "close": 365.96732564, "volume": 465.0}, {"date": "2007-07-30", "close": 372.87236952, "volume": 328.0}, {"date": "2007-07-31", "close": 379.7774134, "volume": 272.0}, {"date": "2007-08-01", "close": 372.87236952, "volume": 629.0}, {"date": "2007-08-02", "close": 372.87236952, "volume": 489.0}, {"date": "2007-08-03", "close": 369.41984758, "volume": 213.0}, {"date": "2007-08-06", "close": 369.41984758, "volume": 2214.0}, {"date": "2007-08-07", "close": 386.68245728, "volume": 516.0}, {"date": "2007-08-08", "close": 365.96732564, "volume": 98.0}, {"date": "2007-08-09", "close": 365.96732564, "volume": 395.0}, {"date": "2007-08-10", "close": 352.15723788, "volume": 197.0}, {"date": "2007-08-13", "close": 352.15723788, "volume": 7.0}, {"date": "2007-08-14", "close": 359.06228176, "volume": 158.0}, {"date": "2007-08-15", "close": 327.9895843, "volume": 296.0}, {"date": "2007-08-16", "close": 324.53706236, "volume": 485.0}, {"date": "2007-08-17", "close": 331.44210624, "volume": 3.0}, {"date": "2007-08-20", "close": 345.252194, "volume": 112.0}, {"date": "2007-08-21", "close": 317.63201848, "volume": 106.0}, {"date": "2007-08-22", "close": 314.17949654, "volume": 16.0}, {"date": "2007-08-23", "close": 317.63201848, "volume": 42.0}, {"date": "2007-08-24", "close": 345.252194, "volume": 246.0}, {"date": "2007-08-27", "close": 345.252194, "volume": 21.0}, {"date": "2007-08-29", "close": 341.79967206, "volume": 67.0}, {"date": "2007-08-30", "close": 331.44210624, "volume": 45.0}, {"date": "2007-08-31", "close": 338.34715012, "volume": 47.0}, {"date": "2007-09-03", "close": 345.252194, "volume": 67.0}, {"date": "2007-09-04", "close": 338.34715012, "volume": 58.0}, {"date": "2007-09-05", "close": 331.44210624, "volume": 1001.0}, {"date": "2007-09-06", "close": 331.44210624, "volume": 364.0}, {"date": "2007-09-07", "close": 334.89462818, "volume": 210.0}, {"date": "2007-09-10", "close": 331.44210624, "volume": 755.0}, {"date": "2007-09-11", "close": 334.89462818, "volume": 594.0}, {"date": "2007-09-13", "close": 317.63201848, "volume": 295.0}, {"date": "2007-09-14", "close": 317.63201848, "volume": 198.0}, {"date": "2007-09-17", "close": 317.63201848, "volume": 17.0}, {"date": "2007-09-18", "close": 324.53706236, "volume": 427.0}, {"date": "2007-09-19", "close": 327.9895843, "volume": 88.0}, {"date": "2007-09-20", "close": 338.34715012, "volume": 113.0}, {"date": "2007-09-21", "close": 348.70471594, "volume": 227.0}, {"date": "2007-09-24", "close": 345.252194, "volume": 416.0}, {"date": "2007-09-25", "close": 345.252194, "volume": 158.0}, {"date": "2007-09-26", "close": 331.44210624, "volume": 83.0}, {"date": "2007-09-27", "close": 331.44210624, "volume": 137.0}, {"date": "2007-09-28", "close": 331.44210624, "volume": 145.0}, {"date": "2007-10-01", "close": 345.252194, "volume": 116.0}, {"date": "2007-10-02", "close": 334.89462818, "volume": 14.0}, {"date": "2007-10-03", "close": 331.44210624, "volume": 89.0}, {"date": "2007-10-04", "close": 331.44210624, "volume": 217.0}, {"date": "2007-10-05", "close": 331.44210624, "volume": 9.0}, {"date": "2007-10-08", "close": 338.34715012, "volume": 235.0}, {"date": "2007-10-09", "close": 338.34715012, "volume": 108.0}, {"date": "2007-10-10", "close": 345.252194, "volume": 43.0}, {"date": "2007-10-11", "close": 341.79967206, "volume": 78.0}, {"date": "2007-10-12", "close": 341.79967206, "volume": 38.0}, {"date": "2007-10-15", "close": 345.252194, "volume": 68.0}, {"date": "2007-10-16", "close": 345.252194, "volume": 157.0}, {"date": "2007-10-17", "close": 338.34715012, "volume": 20.0}, {"date": "2007-10-18", "close": 331.44210624, "volume": 90.0}, {"date": "2007-10-19", "close": 341.79967206, "volume": 171.0}, {"date": "2007-10-22", "close": 338.34715012, "volume": 149.0}, {"date": "2007-10-23", "close": 338.34715012, "volume": 2.0}, {"date": "2007-10-24", "close": 345.252194, "volume": 615.0}, {"date": "2007-10-25", "close": 345.252194, "volume": 66.0}, {"date": "2007-10-26", "close": 334.89462818, "volume": 77.0}, {"date": "2007-10-29", "close": 324.53706236, "volume": 7.0}, {"date": "2007-10-30", "close": 334.89462818, "volume": 59.0}, {"date": "2007-10-31", "close": 334.89462818, "volume": 8.0}, {"date": "2007-11-01", "close": 334.89462818, "volume": 61.0}, {"date": "2007-11-02", "close": 331.44210624, "volume": 90.0}, {"date": "2007-11-05", "close": 324.53706236, "volume": 294.0}, {"date": "2007-11-06", "close": 331.44210624, "volume": 84.0}, {"date": "2007-11-07", "close": 334.89462818, "volume": 51.0}, {"date": "2007-11-08", "close": 324.53706236, "volume": 45.0}, {"date": "2007-11-12", "close": 324.53706236, "volume": 166.0}, {"date": "2007-11-13", "close": 310.7269746, "volume": 13.0}, {"date": "2007-11-14", "close": 317.63201848, "volume": 38.0}, {"date": "2007-11-15", "close": 310.7269746, "volume": 146.0}, {"date": "2007-11-16", "close": 303.82193072, "volume": 44.0}, {"date": "2007-11-19", "close": 300.36940878, "volume": 36.0}, {"date": "2007-11-21", "close": 283.10679908, "volume": 95.0}, {"date": "2007-11-22", "close": 290.01184296, "volume": 23.0}, {"date": "2007-11-23", "close": 296.91688684, "volume": 253.0}, {"date": "2007-11-26", "close": 290.01184296, "volume": 319.0}, {"date": "2007-11-27", "close": 286.55932102, "volume": 35.0}, {"date": "2007-11-28", "close": 293.4643649, "volume": 29.0}, {"date": "2007-11-30", "close": 300.36940878, "volume": 154.0}, {"date": "2007-12-03", "close": 296.91688684, "volume": 54.0}, {"date": "2007-12-05", "close": 286.55932102, "volume": 14.0}, {"date": "2007-12-06", "close": 286.55932102, "volume": 29.0}, {"date": "2007-12-10", "close": 286.55932102, "volume": 28.0}, {"date": "2007-12-11", "close": 276.2017552, "volume": 58.0}, {"date": "2007-12-12", "close": 286.55932102, "volume": 249.0}, {"date": "2007-12-13", "close": 321.08454042, "volume": 356.0}, {"date": "2007-12-14", "close": 310.7269746, "volume": 203.0}, {"date": "2007-12-17", "close": 303.82193072, "volume": 88.0}, {"date": "2007-12-18", "close": 290.01184296, "volume": 86.0}, {"date": "2007-12-19", "close": 290.01184296, "volume": 7.0}, {"date": "2007-12-20", "close": 276.2017552, "volume": 41.0}, {"date": "2007-12-21", "close": 290.01184296, "volume": 149.0}, {"date": "2007-12-24", "close": 293.4643649, "volume": 40.0}, {"date": "2007-12-27", "close": 296.91688684, "volume": 38.0}, {"date": "2007-12-28", "close": 290.01184296, "volume": 55.0}, {"date": "2008-01-02", "close": 290.01184296, "volume": 10.0}, {"date": "2008-01-04", "close": 269.29671132, "volume": 12.0}, {"date": "2008-01-07", "close": 269.29671132, "volume": 7.0}, {"date": "2008-01-08", "close": 255.48662356, "volume": 326.0}, {"date": "2008-01-09", "close": 272.74923326, "volume": 291.0}, {"date": "2008-01-11", "close": 276.2017552, "volume": 165.0}, {"date": "2008-01-16", "close": 248.58157968, "volume": 61.0}, {"date": "2008-01-17", "close": 248.58157968, "volume": 35.0}, {"date": "2008-01-18", "close": 248.58157968, "volume": 46.0}, {"date": "2008-01-21", "close": 248.58157968, "volume": 14.0}, {"date": "2008-01-22", "close": 227.86644804, "volume": 121.0}, {"date": "2008-01-23", "close": 227.86644804, "volume": 156.0}, {"date": "2008-01-24", "close": 227.86644804, "volume": 72.0}, {"date": "2008-01-25", "close": 227.86644804, "volume": 42.0}, {"date": "2008-01-29", "close": 227.86644804, "volume": 22.0}, {"date": "2008-01-30", "close": 227.86644804, "volume": 3.0}, {"date": "2008-01-31", "close": 220.96140416, "volume": 26.0}, {"date": "2008-02-01", "close": 220.96140416, "volume": 2.0}, {"date": "2008-02-04", "close": 227.86644804, "volume": 5.0}, {"date": "2008-02-05", "close": 227.86644804, "volume": 102.0}, {"date": "2008-02-06", "close": 220.96140416, "volume": 29.0}, {"date": "2008-02-08", "close": 210.60383834, "volume": 20.0}, {"date": "2008-02-11", "close": 158.81600924, "volume": 14.0}, {"date": "2008-02-12", "close": 162.26853118, "volume": 39.0}, {"date": "2008-02-14", "close": 193.34122864, "volume": 49.0}, {"date": "2008-02-18", "close": 224.4139261, "volume": 139.0}, {"date": "2008-02-19", "close": 179.53114088, "volume": 54.0}, {"date": "2008-02-20", "close": 207.1513164, "volume": 98.0}, {"date": "2008-02-21", "close": 220.96140416, "volume": 181.0}, {"date": "2008-02-25", "close": 207.1513164, "volume": 32.0}, {"date": "2008-02-26", "close": 207.1513164, "volume": 39.0}, {"date": "2008-02-28", "close": 207.1513164, "volume": 130.0}, {"date": "2008-03-04", "close": 220.96140416, "volume": 64.0}, {"date": "2008-03-05", "close": 220.96140416, "volume": 145.0}, {"date": "2008-03-06", "close": 220.96140416, "volume": 100.0}, {"date": "2008-03-07", "close": 220.96140416, "volume": 96.0}, {"date": "2008-03-10", "close": 220.96140416, "volume": 157.0}, {"date": "2008-03-11", "close": 220.96140416, "volume": 47.0}, {"date": "2008-03-12", "close": 220.96140416, "volume": 87.0}, {"date": "2008-03-13", "close": 207.1513164, "volume": 3.0}, {"date": "2008-03-14", "close": 186.43618476, "volume": 5.0}, {"date": "2008-03-25", "close": 165.72105312, "volume": 14.0}, {"date": "2008-03-27", "close": 162.26853118, "volume": 81.0}, {"date": "2008-03-31", "close": 131.19583372, "volume": 203.0}, {"date": "2008-04-01", "close": 110.48070208, "volume": 42.0}, {"date": "2008-04-02", "close": 110.48070208, "volume": 39.0}, {"date": "2008-04-03", "close": 131.19583372, "volume": 100.0}, {"date": "2008-04-07", "close": 117.38574596, "volume": 138.0}, {"date": "2008-04-08", "close": 117.38574596, "volume": 115.0}, {"date": "2008-04-09", "close": 117.38574596, "volume": 146.0}, {"date": "2008-04-10", "close": 117.38574596, "volume": 3.0}, {"date": "2008-04-11", "close": 117.38574596, "volume": 22.0}, {"date": "2008-04-14", "close": 110.48070208, "volume": 112.0}, {"date": "2008-04-15", "close": 107.02818014, "volume": 277.0}, {"date": "2008-04-16", "close": 117.38574596, "volume": 116.0}, {"date": "2008-04-17", "close": 113.93322402, "volume": 141.0}, {"date": "2008-04-21", "close": 103.5756582, "volume": 56.0}, {"date": "2008-04-22", "close": 110.48070208, "volume": 9.0}, {"date": "2008-04-23", "close": 107.02818014, "volume": 94.0}, {"date": "2008-04-24", "close": 107.02818014, "volume": 43.0}, {"date": "2008-04-28", "close": 107.02818014, "volume": 225.0}, {"date": "2008-04-29", "close": 117.38574596, "volume": 230.0}, {"date": "2008-04-30", "close": 124.29078984, "volume": 123.0}, {"date": "2008-05-01", "close": 141.55339954, "volume": 188.0}, {"date": "2008-05-02", "close": 158.81600924, "volume": 43.0}, {"date": "2008-05-05", "close": 203.69879446, "volume": 194.0}, {"date": "2008-05-06", "close": 220.96140416, "volume": 16.0}, {"date": "2008-05-07", "close": 220.96140416, "volume": 23.0}, {"date": "2008-05-08", "close": 172.626097, "volume": 55.0}, {"date": "2008-05-09", "close": 151.91096536, "volume": 261.0}, {"date": "2008-05-12", "close": 196.79375058, "volume": 47.0}, {"date": "2008-05-13", "close": 165.72105312, "volume": 65.0}, {"date": "2008-05-14", "close": 162.26853118, "volume": 12.0}, {"date": "2008-05-15", "close": 151.91096536, "volume": 14.0}, {"date": "2008-05-16", "close": 162.26853118, "volume": 275.0}, {"date": "2008-05-19", "close": 172.626097, "volume": 67.0}, {"date": "2008-05-20", "close": 151.91096536, "volume": 180.0}, {"date": "2008-05-21", "close": 158.81600924, "volume": 181.0}, {"date": "2008-05-22", "close": 200.24627252, "volume": 1291.0}, {"date": "2008-05-23", "close": 179.53114088, "volume": 1140.0}, {"date": "2008-05-26", "close": 186.43618476, "volume": 362.0}, {"date": "2008-05-27", "close": 179.53114088, "volume": 401.0}, {"date": "2008-05-28", "close": 172.626097, "volume": 980.0}, {"date": "2008-05-29", "close": 172.626097, "volume": 1079.0}, {"date": "2008-05-30", "close": 169.17357506, "volume": 104.0}, {"date": "2008-06-02", "close": 172.626097, "volume": 80.0}, {"date": "2008-06-03", "close": 172.626097, "volume": 742.0}, {"date": "2008-06-04", "close": 162.26853118, "volume": 774.0}, {"date": "2008-06-05", "close": 162.26853118, "volume": 626.0}, {"date": "2008-06-06", "close": 169.17357506, "volume": 251.0}, {"date": "2008-06-10", "close": 169.17357506, "volume": 1276.0}, {"date": "2008-06-11", "close": 162.26853118, "volume": 99.0}, {"date": "2008-06-12", "close": 169.17357506, "volume": 97.0}, {"date": "2008-06-13", "close": 155.3634873, "volume": 281.0}, {"date": "2008-06-16", "close": 155.3634873, "volume": 281.0}, {"date": "2008-06-17", "close": 148.45844342, "volume": 537.0}, {"date": "2008-06-18", "close": 138.1008776, "volume": 925.0}, {"date": "2008-06-19", "close": 131.19583372, "volume": 305.0}, {"date": "2008-06-20", "close": 138.1008776, "volume": 88.0}, {"date": "2008-06-23", "close": 127.74331178, "volume": 152.0}, {"date": "2008-06-24", "close": 127.74331178, "volume": 112.0}, {"date": "2008-06-25", "close": 131.19583372, "volume": 507.0}, {"date": "2008-06-26", "close": 134.64835566, "volume": 966.0}, {"date": "2008-06-27", "close": 131.19583372, "volume": 554.0}, {"date": "2008-06-30", "close": 131.19583372, "volume": 1071.0}, {"date": "2008-07-02", "close": 141.55339954, "volume": 109.0}, {"date": "2008-07-03", "close": 141.55339954, "volume": 77.0}, {"date": "2008-07-04", "close": 148.45844342, "volume": 145.0}, {"date": "2008-07-07", "close": 131.19583372, "volume": 482.0}, {"date": "2008-07-08", "close": 131.19583372, "volume": 533.0}, {"date": "2008-07-09", "close": 120.8382679, "volume": 300.0}, {"date": "2008-07-10", "close": 127.74331178, "volume": 76.0}, {"date": "2008-07-11", "close": 120.8382679, "volume": 90.0}, {"date": "2008-07-14", "close": 131.19583372, "volume": 530.0}, {"date": "2008-07-15", "close": 124.29078984, "volume": 123.0}, {"date": "2008-07-16", "close": 117.38574596, "volume": 901.0}, {"date": "2008-07-17", "close": 107.02818014, "volume": 1961.0}, {"date": "2008-07-18", "close": 117.38574596, "volume": 979.0}, {"date": "2008-07-21", "close": 113.93322402, "volume": 918.0}, {"date": "2008-07-22", "close": 117.38574596, "volume": 747.0}, {"date": "2008-07-23", "close": 117.38574596, "volume": 889.0}, {"date": "2008-07-24", "close": 117.38574596, "volume": 399.0}, {"date": "2008-07-25", "close": 120.8382679, "volume": 80.0}, {"date": "2008-07-28", "close": 117.38574596, "volume": 433.0}, {"date": "2008-07-29", "close": 117.38574596, "volume": 4.0}, {"date": "2008-07-30", "close": 117.38574596, "volume": 584.0}, {"date": "2008-07-31", "close": 103.5756582, "volume": 1854.0}, {"date": "2008-08-01", "close": 96.67061432, "volume": 1045.0}, {"date": "2008-08-04", "close": 89.76557044, "volume": 133.0}, {"date": "2008-08-05", "close": 89.76557044, "volume": 212.0}, {"date": "2008-08-06", "close": 66.6638722, "volume": 2373.0}, {"date": "2008-08-07", "close": 66.6638722, "volume": 2633.0}, {"date": "2008-08-08", "close": 66.6638722, "volume": 1168.0}, {"date": "2008-08-11", "close": 66.6638722, "volume": 300.0}, {"date": "2008-08-12", "close": 69.99706581, "volume": 1005.0}, {"date": "2008-08-13", "close": 63.33067859, "volume": 195.0}, {"date": "2008-08-14", "close": 66.6638722, "volume": 405.0}, {"date": "2008-08-18", "close": 66.6638722, "volume": 38.0}, {"date": "2008-08-20", "close": 66.6638722, "volume": 90.0}, {"date": "2008-08-25", "close": 69.99706581, "volume": 23.0}, {"date": "2008-08-26", "close": 69.99706581, "volume": 150.0}, {"date": "2008-08-27", "close": 63.997317312, "volume": 150.0}, {"date": "2008-08-28", "close": 93.32942108, "volume": 38.0}, {"date": "2008-08-29", "close": 89.99622747, "volume": 15.0}, {"date": "2008-09-01", "close": 79.99664664, "volume": 30.0}, {"date": "2008-09-02", "close": 69.99706581, "volume": 287.0}, {"date": "2008-09-04", "close": 66.6638722, "volume": 91.0}, {"date": "2008-09-05", "close": 69.99706581, "volume": 90.0}, {"date": "2008-09-08", "close": 66.6638722, "volume": 127.0}, {"date": "2008-09-09", "close": 66.6638722, "volume": 105.0}, {"date": "2008-09-11", "close": 64.663956034, "volume": 162.0}, {"date": "2008-09-12", "close": 63.33067859, "volume": 863.0}, {"date": "2008-09-15", "close": 65.997233478, "volume": 311.0}, {"date": "2008-09-16", "close": 65.997233478, "volume": 94.0}, {"date": "2008-09-17", "close": 55.331013926, "volume": 136.0}, {"date": "2008-09-18", "close": 53.33109776, "volume": 86.0}, {"date": "2008-09-19", "close": 59.99748498, "volume": 35.0}, {"date": "2008-09-22", "close": 54.664375204, "volume": 656.0}, {"date": "2008-09-23", "close": 53.997736482, "volume": 804.0}, {"date": "2008-09-25", "close": 58.664207536, "volume": 42.0}, {"date": "2008-09-26", "close": 59.99748498, "volume": 150.0}, {"date": "2008-09-29", "close": 59.330846258, "volume": 84.0}, {"date": "2008-09-30", "close": 43.998155652, "volume": 397.0}, {"date": "2008-10-01", "close": 44.664794374, "volume": 65.0}, {"date": "2008-10-03", "close": 49.99790415, "volume": 285.0}, {"date": "2008-10-07", "close": 44.664794374, "volume": 17.0}, {"date": "2008-10-08", "close": 44.664794374, "volume": 83.0}, {"date": "2008-10-09", "close": 44.664794374, "volume": 276.0}, {"date": "2008-10-10", "close": 46.66471054, "volume": 263.0}, {"date": "2008-10-13", "close": 44.664794374, "volume": 119.0}, {"date": "2008-10-14", "close": 53.33109776, "volume": 14.0}, {"date": "2008-10-15", "close": 44.664794374, "volume": 82.0}, {"date": "2008-10-16", "close": 40.664962042, "volume": 130.0}, {"date": "2008-10-17", "close": 40.664962042, "volume": 15.0}, {"date": "2008-10-20", "close": 40.664962042, "volume": 119.0}, {"date": "2008-10-21", "close": 40.664962042, "volume": 66.0}, {"date": "2008-10-23", "close": 44.664794374, "volume": 118.0}, {"date": "2008-10-24", "close": 44.664794374, "volume": 30.0}, {"date": "2008-10-27", "close": 39.99832332, "volume": 167.0}, {"date": "2008-10-28", "close": 35.998490988, "volume": 158.0}, {"date": "2008-10-30", "close": 35.998490988, "volume": 225.0}, {"date": "2009-03-10", "close": 13.33277444, "volume": 563.0}, {"date": "2009-03-11", "close": 13.33277444, "volume": 225.0}, {"date": "2010-04-13", "close": 27.998826324, "volume": 16265.0}, {"date": "2010-04-14", "close": 21.999077826, "volume": 2588.0}, {"date": "2010-04-15", "close": 19.99916166, "volume": 3907.0}, {"date": "2010-04-16", "close": 17.999245494, "volume": 3527.0}, {"date": "2010-04-19", "close": 17.999245494, "volume": 1257.0}, {"date": "2010-04-20", "close": 17.999245494, "volume": 2400.0}, {"date": "2010-04-21", "close": 16.66596805, "volume": 3518.0}, {"date": "2010-04-22", "close": 15.332690606, "volume": 4647.0}, {"date": "2010-04-23", "close": 17.332606772, "volume": 6929.0}, {"date": "2010-04-27", "close": 18.665884216, "volume": 4196.0}, {"date": "2010-04-28", "close": 18.665884216, "volume": 2061.0}, {"date": "2010-04-29", "close": 17.999245494, "volume": 923.0}, {"date": "2010-04-30", "close": 18.665884216, "volume": 816.0}, {"date": "2010-05-03", "close": 17.332606772, "volume": 3066.0}, {"date": "2010-05-04", "close": 17.332606772, "volume": 840.0}, {"date": "2010-05-05", "close": 14.666051884, "volume": 4709.0}, {"date": "2010-05-06", "close": 15.332690606, "volume": 90.0}, {"date": "2010-05-07", "close": 14.666051884, "volume": 3594.0}, {"date": "2010-05-11", "close": 14.666051884, "volume": 750.0}, {"date": "2010-05-12", "close": 15.332690606, "volume": 397.0}, {"date": "2010-05-13", "close": 14.666051884, "volume": 129.0}, {"date": "2010-05-17", "close": 14.666051884, "volume": 1731.0}, {"date": "2010-05-18", "close": 15.999329328, "volume": 1193.0}, {"date": "2010-05-19", "close": 15.999329328, "volume": 323.0}, {"date": "2010-05-20", "close": 13.33277444, "volume": 2648.0}, {"date": "2010-05-21", "close": 13.33277444, "volume": 44.0}, {"date": "2010-05-24", "close": 13.33277444, "volume": 345.0}, {"date": "2010-05-25", "close": 13.999413162, "volume": 17.0}, {"date": "2010-05-26", "close": 13.33277444, "volume": 2523.0}, {"date": "2010-05-27", "close": 13.33277444, "volume": 2573.0}, {"date": "2010-05-28", "close": 12.666135718, "volume": 2625.0}, {"date": "2010-06-01", "close": 11.332858274, "volume": 3828.0}, {"date": "2010-06-02", "close": 11.332858274, "volume": 531.0}, {"date": "2010-06-03", "close": 11.332858274, "volume": 56.0}, {"date": "2010-06-04", "close": 11.999496996, "volume": 155.0}, {"date": "2010-06-07", "close": 11.332858274, "volume": 1500.0}, {"date": "2010-06-08", "close": 11.332858274, "volume": 62.0}, {"date": "2010-06-09", "close": 16.66596805, "volume": 4965.0}, {"date": "2010-06-10", "close": 11.999496996, "volume": 3412.0}, {"date": "2010-06-11", "close": 13.33277444, "volume": 50.0}, {"date": "2010-06-15", "close": 11.332858274, "volume": 2412.0}, {"date": "2010-06-16", "close": 11.332858274, "volume": 1373.0}, {"date": "2010-06-17", "close": 11.332858274, "volume": 1567.0}, {"date": "2010-06-18", "close": 11.999496996, "volume": 492.0}, {"date": "2010-06-22", "close": 11.332858274, "volume": 127.0}, {"date": "2010-06-23", "close": 11.332858274, "volume": 3.0}, {"date": "2010-06-24", "close": 10.666219552, "volume": 1812.0}, {"date": "2010-06-25", "close": 11.332858274, "volume": 146.0}, {"date": "2010-06-28", "close": 9.99958083, "volume": 5.0}, {"date": "2010-06-29", "close": 10.666219552, "volume": 197.0}, {"date": "2010-06-30", "close": 9.99958083, "volume": 751.0}, {"date": "2010-07-02", "close": 9.99958083, "volume": 1500.0}, {"date": "2010-07-05", "close": 10.666219552, "volume": 169.0}, {"date": "2010-07-07", "close": 9.99958083, "volume": 18.0}, {"date": "2010-07-08", "close": 11.999496996, "volume": 311.0}, {"date": "2010-07-09", "close": 11.999496996, "volume": 23.0}, {"date": "2010-07-12", "close": 11.999496996, "volume": 450.0}, {"date": "2010-07-13", "close": 11.999496996, "volume": 42.0}, {"date": "2010-07-14", "close": 11.332858274, "volume": 791.0}, {"date": "2010-07-15", "close": 13.33277444, "volume": 4905.0}, {"date": "2010-07-16", "close": 14.666051884, "volume": 3001.0}, {"date": "2010-07-19", "close": 13.33277444, "volume": 1773.0}, {"date": "2010-07-22", "close": 11.999496996, "volume": 229.0}, {"date": "2010-07-23", "close": 13.33277444, "volume": 1938.0}, {"date": "2010-07-26", "close": 16.66596805, "volume": 6160.0}, {"date": "2010-07-27", "close": 15.332690606, "volume": 11855.0}, {"date": "2010-07-28", "close": 16.66596805, "volume": 1230.0}, {"date": "2010-07-29", "close": 15.332690606, "volume": 1849.0}, {"date": "2010-07-30", "close": 15.332690606, "volume": 1500.0}, {"date": "2010-08-02", "close": 16.66596805, "volume": 2450.0}, {"date": "2010-08-03", "close": 15.999329328, "volume": 1211.0}, {"date": "2010-08-04", "close": 15.999329328, "volume": 600.0}, {"date": "2010-08-05", "close": 15.999329328, "volume": 2625.0}, {"date": "2010-08-06", "close": 15.999329328, "volume": 3071.0}, {"date": "2010-08-09", "close": 14.666051884, "volume": 1782.0}, {"date": "2010-08-12", "close": 15.999329328, "volume": 5233.0}, {"date": "2010-08-13", "close": 18.665884216, "volume": 21964.0}, {"date": "2010-08-16", "close": 21.999077826, "volume": 7506.0}, {"date": "2010-08-17", "close": 22.665716548, "volume": 15945.0}, {"date": "2010-08-18", "close": 20.665800382, "volume": 5300.0}, {"date": "2010-08-19", "close": 22.665716548, "volume": 10310.0}, {"date": "2010-08-20", "close": 19.99916166, "volume": 24455.0}, {"date": "2010-08-23", "close": 17.332606772, "volume": 20743.0}, {"date": "2010-08-24", "close": 17.332606772, "volume": 4505.0}, {"date": "2010-08-25", "close": 17.332606772, "volume": 2726.0}, {"date": "2010-08-26", "close": 19.332522938, "volume": 9712.0}, {"date": "2010-08-27", "close": 19.332522938, "volume": 6847.0}, {"date": "2010-08-30", "close": 17.999245494, "volume": 5710.0}, {"date": "2010-08-31", "close": 15.999329328, "volume": 8348.0}, {"date": "2010-09-01", "close": 15.999329328, "volume": 4334.0}, {"date": "2010-09-02", "close": 15.999329328, "volume": 2109.0}, {"date": "2010-09-03", "close": 15.999329328, "volume": 2292.0}, {"date": "2010-09-06", "close": 17.999245494, "volume": 3003.0}, {"date": "2010-09-07", "close": 17.332606772, "volume": 3148.0}, {"date": "2010-09-08", "close": 17.999245494, "volume": 8425.0}, {"date": "2010-09-09", "close": 20.665800382, "volume": 7688.0}, {"date": "2010-09-10", "close": 20.665800382, "volume": 8611.0}, {"date": "2010-09-13", "close": 19.99916166, "volume": 21057.0}, {"date": "2010-09-14", "close": 18.665884216, "volume": 44216.0}, {"date": "2010-09-15", "close": 17.999245494, "volume": 14402.0}, {"date": "2010-09-16", "close": 18.665884216, "volume": 22619.0}, {"date": "2010-09-17", "close": 20.665800382, "volume": 26495.0}, {"date": "2010-09-20", "close": 19.99916166, "volume": 16246.0}, {"date": "2010-09-21", "close": 20.665800382, "volume": 17305.0}, {"date": "2010-09-22", "close": 19.99916166, "volume": 9886.0}, {"date": "2010-09-23", "close": 20.665800382, "volume": 15880.0}, {"date": "2010-09-24", "close": 19.99916166, "volume": 6731.0}, {"date": "2010-09-27", "close": 11.999496996, "volume": 81343.0}, {"date": "2010-09-28", "close": 10.666219552, "volume": 42341.0}, {"date": "2010-09-29", "close": 11.332858274, "volume": 22427.0}, {"date": "2010-09-30", "close": 13.33277444, "volume": 107004.0}, {"date": "2010-10-01", "close": 12.666135718, "volume": 23814.0}, {"date": "2010-10-04", "close": 13.33277444, "volume": 8128.0}, {"date": "2010-10-05", "close": 12.666135718, "volume": 5537.0}, {"date": "2010-10-06", "close": 12.666135718, "volume": 19767.0}, {"date": "2010-10-07", "close": 12.666135718, "volume": 26860.0}, {"date": "2010-10-08", "close": 11.999496996, "volume": 5937.0}, {"date": "2010-10-11", "close": 11.332858274, "volume": 16227.0}, {"date": "2010-10-12", "close": 11.332858274, "volume": 4710.0}, {"date": "2010-10-13", "close": 11.999496996, "volume": 3889.0}, {"date": "2010-10-14", "close": 10.666219552, "volume": 10739.0}, {"date": "2010-10-15", "close": 11.999496996, "volume": 2930.0}, {"date": "2010-10-18", "close": 11.332858274, "volume": 32816.0}, {"date": "2010-10-19", "close": 11.332858274, "volume": 3062.0}, {"date": "2010-10-20", "close": 10.666219552, "volume": 15412.0}, {"date": "2010-10-21", "close": 10.666219552, "volume": 8601.0}, {"date": "2010-10-22", "close": 11.999496996, "volume": 8875.0}, {"date": "2010-10-25", "close": 11.999496996, "volume": 12654.0}, {"date": "2010-10-26", "close": 11.999496996, "volume": 5661.0}, {"date": "2010-10-27", "close": 11.332858274, "volume": 3788.0}, {"date": "2010-10-28", "close": 11.332858274, "volume": 10131.0}, {"date": "2010-10-29", "close": 10.666219552, "volume": 17589.0}, {"date": "2010-11-01", "close": 10.666219552, "volume": 4253.0}, {"date": "2010-11-02", "close": 10.666219552, "volume": 8402.0}, {"date": "2010-11-03", "close": 11.332858274, "volume": 3195.0}, {"date": "2010-11-04", "close": 10.666219552, "volume": 2817.0}, {"date": "2010-11-05", "close": 11.332858274, "volume": 4510.0}, {"date": "2010-11-08", "close": 10.666219552, "volume": 12976.0}, {"date": "2010-11-09", "close": 10.666219552, "volume": 4651.0}, {"date": "2010-11-10", "close": 10.666219552, "volume": 7490.0}, {"date": "2010-11-11", "close": 10.666219552, "volume": 9383.0}, {"date": "2010-11-12", "close": 9.99958083, "volume": 16091.0}, {"date": "2010-11-15", "close": 9.99958083, "volume": 1735.0}, {"date": "2010-11-16", "close": 10.666219552, "volume": 5401.0}, {"date": "2010-11-17", "close": 9.99958083, "volume": 4950.0}, {"date": "2010-11-18", "close": 9.99958083, "volume": 12358.0}, {"date": "2010-11-19", "close": 10.666219552, "volume": 13009.0}, {"date": "2010-11-22", "close": 10.666219552, "volume": 13700.0}, {"date": "2010-11-23", "close": 10.666219552, "volume": 1028.0}, {"date": "2010-11-24", "close": 10.666219552, "volume": 2426.0}, {"date": "2010-11-25", "close": 9.99958083, "volume": 783.0}, {"date": "2010-11-26", "close": 10.666219552, "volume": 6510.0}, {"date": "2010-11-29", "close": 9.99958083, "volume": 5382.0}, {"date": "2010-11-30", "close": 10.666219552, "volume": 2681.0}, {"date": "2010-12-02", "close": 9.99958083, "volume": 4237.0}, {"date": "2010-12-03", "close": 9.99958083, "volume": 3163.0}, {"date": "2010-12-06", "close": 9.99958083, "volume": 5834.0}, {"date": "2010-12-07", "close": 9.99958083, "volume": 972.0}, {"date": "2010-12-08", "close": 9.99958083, "volume": 1473.0}, {"date": "2010-12-09", "close": 9.332942108, "volume": 4267.0}, {"date": "2010-12-10", "close": 9.332942108, "volume": 929.0}, {"date": "2010-12-13", "close": 9.332942108, "volume": 14634.0}, {"date": "2010-12-14", "close": 9.99958083, "volume": 3508.0}, {"date": "2010-12-15", "close": 9.332942108, "volume": 330.0}, {"date": "2010-12-16", "close": 9.332942108, "volume": 7496.0}, {"date": "2010-12-17", "close": 9.332942108, "volume": 2735.0}, {"date": "2010-12-20", "close": 9.332942108, "volume": 1769.0}, {"date": "2010-12-21", "close": 9.99958083, "volume": 12703.0}, {"date": "2010-12-22", "close": 9.99958083, "volume": 7500.0}, {"date": "2010-12-23", "close": 9.99958083, "volume": 2171.0}, {"date": "2010-12-24", "close": 9.99958083, "volume": 1556.0}, {"date": "2010-12-29", "close": 10.666219552, "volume": 720.0}, {"date": "2010-12-30", "close": 10.666219552, "volume": 8144.0}, {"date": "2010-12-31", "close": 9.99958083, "volume": 4800.0}, {"date": "2011-01-04", "close": 10.666219552, "volume": 1152.0}, {"date": "2011-01-05", "close": 10.666219552, "volume": 2025.0}, {"date": "2011-01-06", "close": 9.99958083, "volume": 74.0}, {"date": "2011-01-07", "close": 10.666219552, "volume": 9692.0}, {"date": "2011-01-10", "close": 14.666051884, "volume": 102376.0}, {"date": "2011-01-11", "close": 13.999413162, "volume": 56184.0}, {"date": "2011-01-12", "close": 13.33277444, "volume": 10049.0}, {"date": "2011-01-13", "close": 13.999413162, "volume": 5235.0}, {"date": "2011-01-14", "close": 15.999329328, "volume": 39779.0}, {"date": "2011-01-17", "close": 15.999329328, "volume": 23133.0}, {"date": "2011-01-18", "close": 17.332606772, "volume": 41749.0}, {"date": "2011-01-19", "close": 17.999245494, "volume": 17873.0}, {"date": "2011-01-20", "close": 17.332606772, "volume": 15478.0}, {"date": "2011-01-21", "close": 15.999329328, "volume": 18043.0}, {"date": "2011-01-24", "close": 15.332690606, "volume": 7823.0}, {"date": "2011-01-25", "close": 15.999329328, "volume": 4882.0}, {"date": "2011-01-27", "close": 15.999329328, "volume": 3019.0}, {"date": "2011-01-28", "close": 14.666051884, "volume": 14818.0}, {"date": "2011-01-31", "close": 13.999413162, "volume": 8192.0}, {"date": "2011-02-01", "close": 14.666051884, "volume": 7202.0}, {"date": "2011-02-02", "close": 15.332690606, "volume": 5307.0}, {"date": "2011-02-03", "close": 14.666051884, "volume": 4260.0}, {"date": "2011-02-04", "close": 15.332690606, "volume": 8307.0}, {"date": "2011-02-07", "close": 14.666051884, "volume": 5292.0}, {"date": "2011-02-08", "close": 19.332522938, "volume": 56933.0}, {"date": "2011-02-09", "close": 21.999077826, "volume": 200204.0}, {"date": "2011-02-10", "close": 22.665716548, "volume": 117595.0}, {"date": "2011-02-11", "close": 21.999077826, "volume": 83483.0}, {"date": "2011-02-14", "close": 20.665800382, "volume": 45337.0}, {"date": "2011-02-15", "close": 25.998910158, "volume": 406678.0}, {"date": "2011-02-16", "close": 30.665381212, "volume": 352332.0}, {"date": "2011-02-17", "close": 27.332187602, "volume": 177786.0}, {"date": "2011-02-18", "close": 29.99874249, "volume": 139371.0}, {"date": "2011-02-21", "close": 27.998826324, "volume": 63228.0}, {"date": "2011-02-22", "close": 26.66554888, "volume": 30257.0}, {"date": "2011-02-23", "close": 25.998910158, "volume": 38451.0}, {"date": "2011-02-24", "close": 24.665632714, "volume": 22155.0}, {"date": "2011-02-25", "close": 26.66554888, "volume": 38085.0}, {"date": "2011-02-28", "close": 25.998910158, "volume": 18819.0}, {"date": "2011-03-01", "close": 25.332271436, "volume": 18924.0}, {"date": "2011-03-02", "close": 23.998993992, "volume": 19469.0}, {"date": "2011-03-03", "close": 24.665632714, "volume": 34890.0}, {"date": "2011-03-04", "close": 24.665632714, "volume": 17552.0}, {"date": "2011-03-07", "close": 24.665632714, "volume": 15679.0}, {"date": "2011-03-08", "close": 24.665632714, "volume": 19923.0}, {"date": "2011-03-09", "close": 23.998993992, "volume": 7540.0}, {"date": "2011-03-10", "close": 22.665716548, "volume": 26845.0}, {"date": "2011-03-11", "close": 21.999077826, "volume": 23851.0}, {"date": "2011-03-14", "close": 19.99916166, "volume": 24170.0}, {"date": "2011-03-15", "close": 16.66596805, "volume": 14177.0}, {"date": "2011-03-16", "close": 19.99916166, "volume": 13275.0}, {"date": "2011-03-17", "close": 19.332522938, "volume": 9006.0}, {"date": "2011-03-18", "close": 19.332522938, "volume": 10100.0}, {"date": "2011-03-21", "close": 20.665800382, "volume": 34415.0}, {"date": "2011-03-22", "close": 21.999077826, "volume": 15282.0}, {"date": "2011-03-23", "close": 21.332439104, "volume": 6543.0}, {"date": "2011-03-24", "close": 21.332439104, "volume": 3351.0}, {"date": "2011-03-25", "close": 20.665800382, "volume": 11599.0}, {"date": "2011-03-28", "close": 20.665800382, "volume": 4091.0}, {"date": "2011-03-29", "close": 19.99916166, "volume": 3281.0}, {"date": "2011-03-30", "close": 23.998993992, "volume": 26459.0}, {"date": "2011-03-31", "close": 22.665716548, "volume": 17723.0}, {"date": "2011-04-01", "close": 21.999077826, "volume": 5349.0}, {"date": "2011-04-04", "close": 23.33235527, "volume": 3680.0}, {"date": "2011-04-05", "close": 23.998993992, "volume": 10095.0}, {"date": "2011-04-06", "close": 23.33235527, "volume": 8404.0}, {"date": "2011-04-07", "close": 23.33235527, "volume": 5247.0}, {"date": "2011-04-08", "close": 22.665716548, "volume": 12678.0}, {"date": "2011-04-11", "close": 22.665716548, "volume": 2321.0}, {"date": "2011-04-12", "close": 21.332439104, "volume": 5427.0}, {"date": "2011-04-13", "close": 20.665800382, "volume": 6926.0}, {"date": "2011-04-14", "close": 19.99916166, "volume": 4159.0}, {"date": "2011-04-15", "close": 19.99916166, "volume": 12617.0}, {"date": "2011-04-18", "close": 19.99916166, "volume": 10465.0}, {"date": "2011-04-19", "close": 19.99916166, "volume": 9698.0}, {"date": "2011-04-20", "close": 19.99916166, "volume": 6473.0}, {"date": "2011-04-21", "close": 19.99916166, "volume": 6951.0}, {"date": "2011-04-27", "close": 19.99916166, "volume": 2225.0}, {"date": "2011-04-28", "close": 19.99916166, "volume": 4647.0}, {"date": "2011-04-29", "close": 19.332522938, "volume": 9712.0}, {"date": "2011-05-02", "close": 18.665884216, "volume": 8795.0}, {"date": "2011-05-03", "close": 17.332606772, "volume": 14633.0}, {"date": "2011-05-04", "close": 17.999245494, "volume": 3677.0}, {"date": "2011-05-05", "close": 17.332606772, "volume": 6222.0}, {"date": "2011-05-06", "close": 15.999329328, "volume": 5587.0}, {"date": "2011-05-09", "close": 16.66596805, "volume": 4688.0}, {"date": "2011-05-10", "close": 17.999245494, "volume": 6587.0}, {"date": "2011-05-11", "close": 17.999245494, "volume": 4111.0}, {"date": "2011-05-12", "close": 17.332606772, "volume": 4037.0}, {"date": "2011-05-13", "close": 17.332606772, "volume": 6358.0}, {"date": "2011-05-16", "close": 15.999329328, "volume": 4620.0}, {"date": "2011-05-17", "close": 16.66596805, "volume": 6170.0}, {"date": "2011-05-18", "close": 17.332606772, "volume": 7691.0}, {"date": "2011-05-19", "close": 19.99916166, "volume": 41464.0}, {"date": "2011-05-20", "close": 19.332522938, "volume": 8514.0}, {"date": "2011-05-23", "close": 18.665884216, "volume": 7603.0}, {"date": "2011-05-24", "close": 17.332606772, "volume": 6282.0}, {"date": "2011-05-25", "close": 16.66596805, "volume": 9502.0}, {"date": "2011-05-26", "close": 17.332606772, "volume": 6944.0}, {"date": "2011-05-27", "close": 17.332606772, "volume": 3643.0}, {"date": "2011-05-30", "close": 17.332606772, "volume": 1437.0}, {"date": "2011-05-31", "close": 17.332606772, "volume": 2733.0}, {"date": "2011-06-01", "close": 17.999245494, "volume": 524.0}, {"date": "2011-06-02", "close": 16.66596805, "volume": 6567.0}, {"date": "2011-06-03", "close": 17.332606772, "volume": 3501.0}, {"date": "2011-06-06", "close": 16.66596805, "volume": 1011.0}, {"date": "2011-06-07", "close": 15.999329328, "volume": 6329.0}, {"date": "2011-06-08", "close": 16.66596805, "volume": 6169.0}, {"date": "2011-06-09", "close": 17.999245494, "volume": 5840.0}, {"date": "2011-06-10", "close": 18.665884216, "volume": 3960.0}, {"date": "2011-06-14", "close": 17.999245494, "volume": 6665.0}, {"date": "2011-06-15", "close": 16.66596805, "volume": 3736.0}, {"date": "2011-06-16", "close": 15.999329328, "volume": 8376.0}, {"date": "2011-06-17", "close": 17.332606772, "volume": 2081.0}, {"date": "2011-06-20", "close": 16.66596805, "volume": 4248.0}, {"date": "2011-06-21", "close": 15.999329328, "volume": 3077.0}, {"date": "2011-06-22", "close": 15.999329328, "volume": 3119.0}, {"date": "2011-06-23", "close": 15.999329328, "volume": 3341.0}, {"date": "2011-06-24", "close": 15.332690606, "volume": 13928.0}, {"date": "2011-06-27", "close": 13.33277444, "volume": 9778.0}, {"date": "2011-06-28", "close": 14.666051884, "volume": 9458.0}, {"date": "2011-06-29", "close": 14.666051884, "volume": 7326.0}, {"date": "2011-06-30", "close": 13.999413162, "volume": 22579.0}, {"date": "2011-07-01", "close": 15.332690606, "volume": 8557.0}, {"date": "2011-07-04", "close": 18.665884216, "volume": 19023.0}, {"date": "2011-07-05", "close": 17.332606772, "volume": 13115.0}, {"date": "2011-07-06", "close": 17.332606772, "volume": 6718.0}, {"date": "2011-07-07", "close": 16.66596805, "volume": 2113.0}, {"date": "2011-07-08", "close": 16.66596805, "volume": 6781.0}, {"date": "2011-07-11", "close": 16.66596805, "volume": 1702.0}, {"date": "2011-07-12", "close": 15.332690606, "volume": 12273.0}, {"date": "2011-07-13", "close": 14.666051884, "volume": 10421.0}, {"date": "2011-07-14", "close": 15.332690606, "volume": 3410.0}, {"date": "2011-07-15", "close": 15.332690606, "volume": 3283.0}, {"date": "2011-07-18", "close": 15.332690606, "volume": 2193.0}, {"date": "2011-07-19", "close": 15.332690606, "volume": 1015.0}, {"date": "2011-07-20", "close": 15.999329328, "volume": 3788.0}, {"date": "2011-07-21", "close": 16.66596805, "volume": 5001.0}, {"date": "2011-07-22", "close": 16.66596805, "volume": 8240.0}, {"date": "2011-07-25", "close": 16.66596805, "volume": 26878.0}, {"date": "2011-07-26", "close": 16.66596805, "volume": 1611.0}, {"date": "2011-07-27", "close": 15.999329328, "volume": 11026.0}, {"date": "2011-07-28", "close": 15.999329328, "volume": 4759.0}, {"date": "2011-07-29", "close": 15.999329328, "volume": 2541.0}, {"date": "2011-08-01", "close": 15.999329328, "volume": 2143.0}, {"date": "2011-08-02", "close": 15.332690606, "volume": 2242.0}, {"date": "2011-08-03", "close": 15.332690606, "volume": 896.0}, {"date": "2011-08-04", "close": 14.666051884, "volume": 8469.0}, {"date": "2011-08-05", "close": 13.33277444, "volume": 13732.0}, {"date": "2011-08-08", "close": 12.666135718, "volume": 5354.0}, {"date": "2011-08-09", "close": 12.666135718, "volume": 4911.0}, {"date": "2011-08-10", "close": 12.666135718, "volume": 3639.0}, {"date": "2011-08-11", "close": 12.666135718, "volume": 1969.0}, {"date": "2011-08-12", "close": 12.666135718, "volume": 6658.0}, {"date": "2011-08-15", "close": 13.33277444, "volume": 1249.0}, {"date": "2011-08-16", "close": 12.666135718, "volume": 3841.0}, {"date": "2011-08-17", "close": 11.999496996, "volume": 906.0}, {"date": "2011-08-18", "close": 11.332858274, "volume": 6489.0}, {"date": "2011-08-19", "close": 11.999496996, "volume": 1538.0}, {"date": "2011-08-22", "close": 11.999496996, "volume": 1532.0}, {"date": "2011-08-23", "close": 11.999496996, "volume": 1018.0}, {"date": "2011-08-24", "close": 11.332858274, "volume": 3564.0}, {"date": "2011-08-25", "close": 10.666219552, "volume": 5093.0}, {"date": "2011-08-26", "close": 11.332858274, "volume": 2069.0}, {"date": "2011-08-29", "close": 11.332858274, "volume": 9609.0}, {"date": "2011-08-30", "close": 11.999496996, "volume": 2770.0}, {"date": "2011-08-31", "close": 11.332858274, "volume": 1671.0}, {"date": "2011-09-01", "close": 11.332858274, "volume": 2376.0}, {"date": "2011-09-02", "close": 11.999496996, "volume": 97.0}, {"date": "2011-09-05", "close": 11.332858274, "volume": 2430.0}, {"date": "2011-09-06", "close": 11.332858274, "volume": 694.0}, {"date": "2011-09-07", "close": 10.666219552, "volume": 13049.0}, {"date": "2011-09-08", "close": 9.99958083, "volume": 3780.0}, {"date": "2011-09-09", "close": 10.666219552, "volume": 3433.0}, {"date": "2011-09-12", "close": 10.666219552, "volume": 1445.0}, {"date": "2011-09-13", "close": 9.99958083, "volume": 418.0}, {"date": "2011-09-14", "close": 9.99958083, "volume": 2610.0}, {"date": "2011-09-15", "close": 10.666219552, "volume": 5464.0}, {"date": "2011-09-16", "close": 11.332858274, "volume": 2737.0}, {"date": "2011-09-19", "close": 11.332858274, "volume": 4692.0}, {"date": "2011-09-20", "close": 11.332858274, "volume": 477.0}, {"date": "2011-09-21", "close": 10.666219552, "volume": 3152.0}, {"date": "2011-09-22", "close": 11.999496996, "volume": 17276.0}, {"date": "2011-09-23", "close": 10.666219552, "volume": 5173.0}, {"date": "2011-09-26", "close": 9.99958083, "volume": 1708.0}, {"date": "2011-09-27", "close": 11.332858274, "volume": 2337.0}, {"date": "2011-09-28", "close": 10.666219552, "volume": 4635.0}, {"date": "2011-09-29", "close": 10.666219552, "volume": 1702.0}, {"date": "2011-09-30", "close": 10.666219552, "volume": 1480.0}, {"date": "2011-10-03", "close": 10.666219552, "volume": 518.0}, {"date": "2011-10-04", "close": 9.99958083, "volume": 672.0}, {"date": "2011-10-05", "close": 10.666219552, "volume": 1293.0}, {"date": "2011-10-06", "close": 9.99958083, "volume": 1800.0}, {"date": "2011-10-07", "close": 11.332858274, "volume": 2453.0}, {"date": "2011-10-10", "close": 10.666219552, "volume": 694.0}, {"date": "2011-10-11", "close": 11.332858274, "volume": 2554.0}, {"date": "2011-10-12", "close": 11.332858274, "volume": 3910.0}, {"date": "2011-10-13", "close": 11.332858274, "volume": 1208.0}, {"date": "2011-10-14", "close": 11.332858274, "volume": 8655.0}, {"date": "2011-10-17", "close": 11.332858274, "volume": 1954.0}, {"date": "2011-10-18", "close": 10.666219552, "volume": 750.0}, {"date": "2011-10-19", "close": 9.99958083, "volume": 5165.0}, {"date": "2011-10-20", "close": 9.99958083, "volume": 638.0}, {"date": "2011-10-21", "close": 10.666219552, "volume": 1144.0}, {"date": "2011-10-24", "close": 10.666219552, "volume": 1320.0}, {"date": "2011-10-25", "close": 10.666219552, "volume": 3172.0}, {"date": "2011-10-28", "close": 10.666219552, "volume": 312.0}, {"date": "2011-10-31", "close": 9.99958083, "volume": 2226.0}, {"date": "2011-11-01", "close": 10.666219552, "volume": 560.0}, {"date": "2011-11-02", "close": 9.99958083, "volume": 1536.0}, {"date": "2011-11-03", "close": 9.99958083, "volume": 1362.0}, {"date": "2011-11-04", "close": 10.666219552, "volume": 919.0}, {"date": "2011-11-07", "close": 9.99958083, "volume": 848.0}, {"date": "2011-11-08", "close": 9.99958083, "volume": 9458.0}, {"date": "2011-11-09", "close": 9.332942108, "volume": 1500.0}, {"date": "2011-11-10", "close": 9.332942108, "volume": 5936.0}, {"date": "2011-11-11", "close": 9.332942108, "volume": 1081.0}, {"date": "2011-11-14", "close": 9.332942108, "volume": 227.0}, {"date": "2011-11-15", "close": 9.332942108, "volume": 2256.0}, {"date": "2011-11-16", "close": 9.332942108, "volume": 1634.0}, {"date": "2011-11-17", "close": 8.666303386, "volume": 5345.0}, {"date": "2011-11-18", "close": 7.999664664, "volume": 1043.0}, {"date": "2011-11-21", "close": 7.999664664, "volume": 5857.0}, {"date": "2011-11-22", "close": 7.999664664, "volume": 2222.0}, {"date": "2011-11-23", "close": 7.999664664, "volume": 724.0}, {"date": "2011-11-24", "close": 7.999664664, "volume": 1092.0}, {"date": "2011-11-25", "close": 7.333025942, "volume": 2162.0}, {"date": "2011-11-28", "close": 6.66638722, "volume": 6605.0}, {"date": "2011-11-29", "close": 7.333025942, "volume": 2574.0}, {"date": "2011-11-30", "close": 6.66638722, "volume": 906.0}, {"date": "2011-12-01", "close": 6.66638722, "volume": 886.0}, {"date": "2011-12-02", "close": 7.999664664, "volume": 3703.0}, {"date": "2011-12-05", "close": 7.65211931, "volume": 1065.0}, {"date": "2011-12-06", "close": 7.65211931, "volume": 22.0}, {"date": "2011-12-07", "close": 7.65211931, "volume": 248.0}, {"date": "2011-12-08", "close": 8.34776652, "volume": 679.0}, {"date": "2011-12-09", "close": 7.65211931, "volume": 3814.0}, {"date": "2011-12-12", "close": 7.65211931, "volume": 322.0}, {"date": "2011-12-13", "close": 6.9564721, "volume": 1535.0}, {"date": "2011-12-14", "close": 8.34776652, "volume": 152.0}, {"date": "2011-12-15", "close": 8.34776652, "volume": 614.0}, {"date": "2011-12-16", "close": 9.73906094, "volume": 45519.0}, {"date": "2011-12-19", "close": 7.65211931, "volume": 16424.0}, {"date": "2011-12-20", "close": 7.65211931, "volume": 791.0}, {"date": "2011-12-21", "close": 7.65211931, "volume": 2107.0}, {"date": "2011-12-22", "close": 8.34776652, "volume": 894.0}, {"date": "2011-12-23", "close": 9.04341373, "volume": 2853.0}, {"date": "2011-12-28", "close": 8.34776652, "volume": 813.0}, {"date": "2011-12-29", "close": 8.34776652, "volume": 315.0}, {"date": "2011-12-30", "close": 8.34776652, "volume": 0.0}, {"date": "2012-01-03", "close": 8.34776652, "volume": 474.0}, {"date": "2012-01-04", "close": 8.34776652, "volume": 3697.0}, {"date": "2012-01-05", "close": 8.34776652, "volume": 1509.0}, {"date": "2012-01-06", "close": 8.34776652, "volume": 359.0}, {"date": "2012-01-09", "close": 7.65211931, "volume": 4590.0}, {"date": "2012-01-10", "close": 6.9564721, "volume": 954.0}, {"date": "2012-01-11", "close": 6.9564721, "volume": 2228.0}, {"date": "2012-01-12", "close": 6.9564721, "volume": 1332.0}, {"date": "2012-01-16", "close": 6.9564721, "volume": 796.0}, {"date": "2012-01-17", "close": 7.65211931, "volume": 1250.0}, {"date": "2012-01-18", "close": 7.65211931, "volume": 259.0}, {"date": "2012-01-19", "close": 8.34776652, "volume": 392.0}, {"date": "2012-01-20", "close": 7.65211931, "volume": 683.0}, {"date": "2012-01-23", "close": 7.65211931, "volume": 1854.0}, {"date": "2012-01-24", "close": 7.65211931, "volume": 1890.0}, {"date": "2012-01-25", "close": 7.65211931, "volume": 144.0}, {"date": "2012-01-27", "close": 8.34776652, "volume": 2156.0}, {"date": "2012-01-30", "close": 8.34776652, "volume": 772.0}, {"date": "2012-01-31", "close": 7.65211931, "volume": 573.0}, {"date": "2012-02-01", "close": 8.34776652, "volume": 848.0}, {"date": "2012-02-02", "close": 7.65211931, "volume": 1219.0}, {"date": "2012-02-03", "close": 9.04341373, "volume": 3328.0}, {"date": "2012-02-06", "close": 8.34776652, "volume": 3230.0}, {"date": "2012-02-07", "close": 7.65211931, "volume": 2363.0}, {"date": "2012-02-08", "close": 8.34776652, "volume": 1335.0}, {"date": "2012-02-09", "close": 8.34776652, "volume": 1923.0}, {"date": "2012-02-10", "close": 8.34776652, "volume": 5444.0}, {"date": "2012-02-13", "close": 7.65211931, "volume": 2902.0}, {"date": "2012-02-14", "close": 7.65211931, "volume": 1107.0}, {"date": "2012-02-15", "close": 8.34776652, "volume": 3059.0}, {"date": "2012-02-16", "close": 8.34776652, "volume": 939.0}, {"date": "2012-02-20", "close": 7.65211931, "volume": 1581.0}, {"date": "2012-02-21", "close": 7.65211931, "volume": 509.0}, {"date": "2012-02-22", "close": 9.04341373, "volume": 2600.0}, {"date": "2012-02-23", "close": 7.65211931, "volume": 2523.0}, {"date": "2012-02-24", "close": 8.34776652, "volume": 1091.0}, {"date": "2012-02-27", "close": 7.65211931, "volume": 462.0}, {"date": "2012-02-28", "close": 7.65211931, "volume": 469.0}, {"date": "2012-02-29", "close": 8.34776652, "volume": 880.0}, {"date": "2012-03-01", "close": 7.65211931, "volume": 3019.0}, {"date": "2012-03-02", "close": 8.34776652, "volume": 489.0}, {"date": "2012-03-06", "close": 7.65211931, "volume": 4775.0}, {"date": "2012-03-07", "close": 7.65211931, "volume": 1863.0}, {"date": "2012-03-08", "close": 7.65211931, "volume": 758.0}, {"date": "2012-03-09", "close": 7.65211931, "volume": 1561.0}, {"date": "2012-03-12", "close": 7.65211931, "volume": 1168.0}, {"date": "2012-03-13", "close": 7.65211931, "volume": 1138.0}, {"date": "2012-03-14", "close": 7.65211931, "volume": 3326.0}, {"date": "2012-03-15", "close": 6.9564721, "volume": 2875.0}, {"date": "2012-03-16", "close": 9.04341373, "volume": 33888.0}, {"date": "2012-03-19", "close": 10.43470815, "volume": 44090.0}, {"date": "2012-03-20", "close": 9.04341373, "volume": 33190.0}, {"date": "2012-03-21", "close": 8.34776652, "volume": 9007.0}, {"date": "2012-03-22", "close": 8.34776652, "volume": 8783.0}, {"date": "2012-03-23", "close": 9.04341373, "volume": 4189.0}, {"date": "2012-03-26", "close": 8.34776652, "volume": 2161.0}, {"date": "2012-03-27", "close": 9.04341373, "volume": 2020.0}, {"date": "2012-03-28", "close": 9.73906094, "volume": 5251.0}, {"date": "2012-03-29", "close": 9.73906094, "volume": 6726.0}, {"date": "2012-03-30", "close": 8.34776652, "volume": 4201.0}, {"date": "2012-04-02", "close": 8.34776652, "volume": 8599.0}, {"date": "2012-04-03", "close": 8.34776652, "volume": 4021.0}, {"date": "2012-04-04", "close": 8.34776652, "volume": 1659.0}, {"date": "2012-04-05", "close": 7.65211931, "volume": 19232.0}, {"date": "2012-04-10", "close": 7.65211931, "volume": 1744.0}, {"date": "2012-04-11", "close": 7.65211931, "volume": 1438.0}, {"date": "2012-04-12", "close": 7.65211931, "volume": 2161.0}, {"date": "2012-04-13", "close": 7.65211931, "volume": 3048.0}, {"date": "2012-04-16", "close": 6.9564721, "volume": 13089.0}, {"date": "2012-04-17", "close": 6.9564721, "volume": 791.0}, {"date": "2012-04-18", "close": 6.9564721, "volume": 5587.0}, {"date": "2012-04-19", "close": 6.9564721, "volume": 4338.0}, {"date": "2012-04-20", "close": 6.26082489, "volume": 2224.0}, {"date": "2012-04-23", "close": 6.26082489, "volume": 1756.0}, {"date": "2012-04-24", "close": 6.26082489, "volume": 8404.0}, {"date": "2012-04-26", "close": 6.26082489, "volume": 266.0}, {"date": "2012-04-27", "close": 6.9564721, "volume": 794.0}, {"date": "2012-04-30", "close": 6.9564721, "volume": 122.0}, {"date": "2012-05-01", "close": 6.9564721, "volume": 1366.0}, {"date": "2012-05-02", "close": 6.26082489, "volume": 1725.0}, {"date": "2012-05-03", "close": 6.26082489, "volume": 2095.0}, {"date": "2012-05-04", "close": 6.26082489, "volume": 6058.0}, {"date": "2012-05-07", "close": 5.56517768, "volume": 3255.0}, {"date": "2012-05-08", "close": 5.56517768, "volume": 237.0}, {"date": "2012-05-09", "close": 5.56517768, "volume": 851.0}, {"date": "2012-05-10", "close": 5.56517768, "volume": 352.0}, {"date": "2012-05-11", "close": 6.26082489, "volume": 863.0}, {"date": "2012-05-14", "close": 6.26082489, "volume": 575.0}, {"date": "2012-05-15", "close": 5.56517768, "volume": 1222.0}, {"date": "2012-05-16", "close": 4.86953047, "volume": 3953.0}, {"date": "2012-05-17", "close": 5.56517768, "volume": 2274.0}, {"date": "2012-05-18", "close": 4.86953047, "volume": 6682.0}, {"date": "2012-05-21", "close": 4.86953047, "volume": 2071.0}, {"date": "2012-05-22", "close": 5.56517768, "volume": 1545.0}, {"date": "2012-05-24", "close": 4.86953047, "volume": 920.0}, {"date": "2012-05-25", "close": 4.86953047, "volume": 1783.0}, {"date": "2012-05-28", "close": 4.86953047, "volume": 2143.0}, {"date": "2012-05-29", "close": 4.86953047, "volume": 4388.0}, {"date": "2012-05-30", "close": 5.56517768, "volume": 776.0}, {"date": "2012-05-31", "close": 4.86953047, "volume": 2875.0}, {"date": "2012-06-01", "close": 4.86953047, "volume": 1015.0}, {"date": "2012-06-04", "close": 4.86953047, "volume": 420.0}, {"date": "2012-06-05", "close": 4.86953047, "volume": 1156.0}, {"date": "2012-06-06", "close": 5.56517768, "volume": 299.0}, {"date": "2012-06-07", "close": 4.86953047, "volume": 192.0}, {"date": "2012-06-08", "close": 4.86953047, "volume": 1424.0}, {"date": "2012-06-12", "close": 4.86953047, "volume": 209.0}, {"date": "2012-06-13", "close": 4.86953047, "volume": 288.0}, {"date": "2012-06-14", "close": 4.86953047, "volume": 0.0}, {"date": "2012-06-15", "close": 4.17388326, "volume": 3559.0}, {"date": "2012-06-18", "close": 4.17388326, "volume": 1209.0}, {"date": "2012-06-19", "close": 4.17388326, "volume": 9865.0}, {"date": "2012-06-21", "close": 3.47823605, "volume": 1361.0}, {"date": "2012-06-22", "close": 4.17388326, "volume": 1280.0}, {"date": "2012-06-25", "close": 4.17388326, "volume": 280.0}, {"date": "2012-06-26", "close": 3.47823605, "volume": 9234.0}, {"date": "2012-06-27", "close": 3.47823605, "volume": 3457.0}, {"date": "2012-06-28", "close": 4.17388326, "volume": 4801.0}, {"date": "2012-06-29", "close": 3.47823605, "volume": 3898.0}, {"date": "2012-07-02", "close": 3.47823605, "volume": 716.0}, {"date": "2012-07-03", "close": 4.17388326, "volume": 575.0}, {"date": "2012-07-04", "close": 4.17388326, "volume": 1648.0}, {"date": "2012-07-05", "close": 4.86953047, "volume": 1086.0}, {"date": "2012-07-09", "close": 4.17388326, "volume": 431.0}, {"date": "2012-07-10", "close": 4.17388326, "volume": 356.0}, {"date": "2012-07-11", "close": 3.47823605, "volume": 415.0}, {"date": "2012-07-12", "close": 4.17388326, "volume": 175.0}, {"date": "2012-07-13", "close": 4.17388326, "volume": 230.0}, {"date": "2012-07-16", "close": 4.86953047, "volume": 2651.0}, {"date": "2012-07-17", "close": 5.56517768, "volume": 2013.0}, {"date": "2012-07-18", "close": 4.86953047, "volume": 4077.0}, {"date": "2012-07-19", "close": 4.86953047, "volume": 132.0}, {"date": "2012-07-24", "close": 5.56517768, "volume": 8380.0}, {"date": "2012-07-25", "close": 4.86953047, "volume": 6529.0}, {"date": "2012-07-26", "close": 4.86953047, "volume": 622.0}, {"date": "2012-07-27", "close": 5.56517768, "volume": 90.0}, {"date": "2012-07-30", "close": 4.86953047, "volume": 590.0}, {"date": "2012-07-31", "close": 4.86953047, "volume": 1121.0}, {"date": "2012-08-02", "close": 4.17388326, "volume": 469.0}, {"date": "2012-08-03", "close": 4.17388326, "volume": 2172.0}, {"date": "2012-08-06", "close": 3.47823605, "volume": 167.0}, {"date": "2012-08-07", "close": 4.17388326, "volume": 387.0}, {"date": "2012-08-08", "close": 4.17388326, "volume": 315.0}, {"date": "2012-08-10", "close": 4.17388326, "volume": 736.0}, {"date": "2012-08-13", "close": 4.17388326, "volume": 755.0}, {"date": "2012-08-14", "close": 4.17388326, "volume": 3576.0}, {"date": "2012-08-15", "close": 4.17388326, "volume": 575.0}, {"date": "2012-08-17", "close": 4.86953047, "volume": 7695.0}, {"date": "2012-08-20", "close": 4.17388326, "volume": 19068.0}, {"date": "2012-08-21", "close": 3.47823605, "volume": 5453.0}, {"date": "2012-08-22", "close": 3.78069136, "volume": 1785.0}, {"date": "2012-08-23", "close": 3.78069136, "volume": 5969.0}, {"date": "2012-08-24", "close": 3.78069136, "volume": 867.0}, {"date": "2012-08-27", "close": 3.78069136, "volume": 751.0}, {"date": "2012-08-28", "close": 3.78069136, "volume": 794.0}, {"date": "2012-08-29", "close": 3.024553088, "volume": 57462.0}, {"date": "2012-08-30", "close": 3.024553088, "volume": 31714.0}, {"date": "2012-08-31", "close": 3.024553088, "volume": 3271.0}, {"date": "2012-09-03", "close": 2.268414816, "volume": 268.0}, {"date": "2012-09-04", "close": 3.024553088, "volume": 655.0}, {"date": "2012-09-05", "close": 3.024553088, "volume": 364.0}, {"date": "2012-09-06", "close": 3.024553088, "volume": 132.0}, {"date": "2012-09-07", "close": 3.024553088, "volume": 363.0}, {"date": "2012-09-13", "close": 2.268414816, "volume": 61559.0}, {"date": "2012-09-14", "close": 2.268414816, "volume": 2219.0}, {"date": "2012-09-17", "close": 2.268414816, "volume": 30524.0}, {"date": "2012-09-18", "close": 2.268414816, "volume": 23692.0}, {"date": "2012-09-19", "close": 3.024553088, "volume": 3261.0}, {"date": "2012-09-20", "close": 2.268414816, "volume": 350.0}, {"date": "2012-09-25", "close": 3.024553088, "volume": 1785.0}, {"date": "2012-09-26", "close": 3.024553088, "volume": 747.0}, {"date": "2012-09-27", "close": 3.024553088, "volume": 794.0}, {"date": "2012-09-28", "close": 3.024553088, "volume": 4258.0}, {"date": "2012-10-01", "close": 2.268414816, "volume": 407.0}, {"date": "2012-10-02", "close": 3.024553088, "volume": 291.0}, {"date": "2012-10-03", "close": 2.268414816, "volume": 13264.0}, {"date": "2012-10-05", "close": 2.268414816, "volume": 529.0}, {"date": "2012-10-08", "close": 3.024553088, "volume": 265.0}, {"date": "2012-10-11", "close": 2.268414816, "volume": 639.0}, {"date": "2012-10-12", "close": 2.268414816, "volume": 482.0}, {"date": "2012-10-15", "close": 2.268414816, "volume": 747.0}, {"date": "2012-10-17", "close": 2.268414816, "volume": 1832.0}, {"date": "2012-10-18", "close": 3.024553088, "volume": 4629.0}, {"date": "2012-10-19", "close": 3.78069136, "volume": 39206.0}, {"date": "2012-10-22", "close": 3.024553088, "volume": 4661.0}, {"date": "2012-10-23", "close": 3.024553088, "volume": 4066.0}, {"date": "2012-10-24", "close": 3.024553088, "volume": 3306.0}, {"date": "2012-10-25", "close": 3.024553088, "volume": 1152.0}, {"date": "2012-10-29", "close": 3.024553088, "volume": 5819.0}, {"date": "2012-11-01", "close": 3.024553088, "volume": 967.0}, {"date": "2012-11-02", "close": 3.024553088, "volume": 165.0}, {"date": "2012-11-05", "close": 2.268414816, "volume": 1646.0}, {"date": "2012-11-08", "close": 2.268414816, "volume": 205.0}, {"date": "2012-11-09", "close": 3.024553088, "volume": 265.0}, {"date": "2012-11-12", "close": 3.024553088, "volume": 5416.0}, {"date": "2012-11-13", "close": 2.268414816, "volume": 6613.0}, {"date": "2012-11-14", "close": 2.268414816, "volume": 4067.0}, {"date": "2012-11-15", "close": 2.268414816, "volume": 3974.0}, {"date": "2012-11-19", "close": 2.268414816, "volume": 4893.0}, {"date": "2012-11-20", "close": 3.024553088, "volume": 267.0}, {"date": "2012-11-21", "close": 2.268414816, "volume": 9258.0}, {"date": "2012-11-22", "close": 2.268414816, "volume": 4199.0}, {"date": "2012-11-23", "close": 2.268414816, "volume": 1733.0}, {"date": "2012-11-26", "close": 2.268414816, "volume": 5290.0}, {"date": "2012-11-27", "close": 2.268414816, "volume": 6727.0}, {"date": "2012-11-29", "close": 2.268414816, "volume": 6842.0}, {"date": "2012-11-30", "close": 2.268414816, "volume": 1190.0}, {"date": "2012-12-03", "close": 2.268414816, "volume": 888.0}, {"date": "2012-12-04", "close": 2.268414816, "volume": 815.0}, {"date": "2012-12-05", "close": 2.268414816, "volume": 4893.0}, {"date": "2012-12-06", "close": 2.268414816, "volume": 1719.0}, {"date": "2012-12-07", "close": 2.268414816, "volume": 5511.0}, {"date": "2012-12-10", "close": 2.268414816, "volume": 5502.0}, {"date": "2012-12-11", "close": 2.268414816, "volume": 370.0}, {"date": "2012-12-12", "close": 2.268414816, "volume": 353.0}, {"date": "2012-12-13", "close": 2.268414816, "volume": 529.0}, {"date": "2012-12-17", "close": 2.268414816, "volume": 2195.0}, {"date": "2012-12-18", "close": 1.512276544, "volume": 132.0}, {"date": "2012-12-19", "close": 1.512276544, "volume": 1102.0}, {"date": "2012-12-21", "close": 2.268414816, "volume": 152.0}, {"date": "2012-12-24", "close": 1.512276544, "volume": 13.0}, {"date": "2012-12-27", "close": 2.268414816, "volume": 1653.0}, {"date": "2012-12-28", "close": 2.268414816, "volume": 4543.0}, {"date": "2012-12-31", "close": 2.268414816, "volume": 1389.0}, {"date": "2013-01-04", "close": 1.512276544, "volume": 598.0}, {"date": "2013-01-08", "close": 1.512276544, "volume": 2223.0}, {"date": "2013-01-09", "close": 2.268414816, "volume": 8051.0}, {"date": "2013-01-10", "close": 2.268414816, "volume": 6471.0}, {"date": "2013-01-11", "close": 2.268414816, "volume": 7511.0}, {"date": "2013-01-14", "close": 1.512276544, "volume": 794.0}, {"date": "2013-01-15", "close": 2.268414816, "volume": 449.0}, {"date": "2013-01-16", "close": 1.512276544, "volume": 79.0}, {"date": "2013-01-17", "close": 3.024553088, "volume": 10966.0}, {"date": "2013-01-18", "close": 2.268414816, "volume": 863.0}, {"date": "2013-01-21", "close": 2.268414816, "volume": 550.0}, {"date": "2013-01-22", "close": 2.268414816, "volume": 344.0}, {"date": "2013-01-23", "close": 2.268414816, "volume": 3223.0}, {"date": "2013-01-24", "close": 2.268414816, "volume": 6546.0}, {"date": "2013-01-25", "close": 2.268414816, "volume": 6587.0}, {"date": "2013-01-29", "close": 2.268414816, "volume": 356.0}, {"date": "2013-01-30", "close": 2.268414816, "volume": 4453.0}, {"date": "2013-01-31", "close": 2.268414816, "volume": 225.0}, {"date": "2013-02-04", "close": 1.512276544, "volume": 768.0}, {"date": "2013-02-05", "close": 2.268414816, "volume": 2896.0}, {"date": "2013-02-06", "close": 2.268414816, "volume": 221.0}, {"date": "2013-02-07", "close": 2.268414816, "volume": 785.0}, {"date": "2013-02-08", "close": 2.268414816, "volume": 13177.0}, {"date": "2013-02-11", "close": 1.512276544, "volume": 99.0}, {"date": "2013-02-14", "close": 1.512276544, "volume": 93.0}, {"date": "2013-02-15", "close": 2.268414816, "volume": 321.0}, {"date": "2013-02-18", "close": 2.268414816, "volume": 5026.0}, {"date": "2013-02-20", "close": 1.512276544, "volume": 776.0}, {"date": "2013-02-21", "close": 2.268414816, "volume": 838.0}, {"date": "2013-02-22", "close": 1.512276544, "volume": 1058.0}, {"date": "2013-02-25", "close": 1.512276544, "volume": 66.0}, {"date": "2013-02-26", "close": 2.268414816, "volume": 820.0}, {"date": "2013-02-27", "close": 1.512276544, "volume": 1230.0}, {"date": "2013-02-28", "close": 2.268414816, "volume": 1750.0}, {"date": "2013-03-04", "close": 2.268414816, "volume": 220.0}, {"date": "2013-03-05", "close": 1.512276544, "volume": 163.0}, {"date": "2013-03-08", "close": 1.512276544, "volume": 485.0}, {"date": "2013-03-12", "close": 2.268414816, "volume": 529.0}, {"date": "2013-03-13", "close": 2.268414816, "volume": 5098.0}, {"date": "2013-03-19", "close": 1.512276544, "volume": 2645.0}, {"date": "2013-03-20", "close": 1.512276544, "volume": 57328.0}, {"date": "2013-03-21", "close": 1.512276544, "volume": 1653.0}, {"date": "2013-03-22", "close": 1.512276544, "volume": 2004.0}, {"date": "2013-03-25", "close": 1.512276544, "volume": 2599.0}, {"date": "2013-03-26", "close": 0.756138272, "volume": 3342.0}, {"date": "2013-03-27", "close": 0.756138272, "volume": 179.0}, {"date": "2013-03-28", "close": 0.756138272, "volume": 6414.0}, {"date": "2013-04-02", "close": 0.756138272, "volume": 727.0}, {"date": "2013-04-03", "close": 1.512276544, "volume": 4668.0}, {"date": "2013-04-04", "close": 0.756138272, "volume": 1323.0}, {"date": "2013-04-05", "close": 1.512276544, "volume": 430.0}, {"date": "2013-04-08", "close": 0.756138272, "volume": 78.0}, {"date": "2013-04-17", "close": 0.756138272, "volume": 26891.0}, {"date": "2013-04-18", "close": 0.756138272, "volume": 16773.0}, {"date": "2013-04-22", "close": 0.756138272, "volume": 4073.0}, {"date": "2013-04-23", "close": 0.756138272, "volume": 5290.0}, {"date": "2013-04-26", "close": 0.756138272, "volume": 6546.0}, {"date": "2013-04-29", "close": 0.756138272, "volume": 4364.0}, {"date": "2013-05-01", "close": 0.756138272, "volume": 1984.0}, {"date": "2013-05-07", "close": 0.756138272, "volume": 3306.0}, {"date": "2013-05-10", "close": 0.756138272, "volume": 2619.0}, {"date": "2013-05-20", "close": 0.756138272, "volume": 331.0}, {"date": "2013-05-21", "close": 0.756138272, "volume": 4232.0}, {"date": "2013-05-24", "close": 0.756138272, "volume": 132.0}, {"date": "2013-05-30", "close": 0.756138272, "volume": 227.0}, {"date": "2013-06-03", "close": 0.756138272, "volume": 1323.0}, {"date": "2013-06-04", "close": 0.756138272, "volume": 1984.0}, {"date": "2013-06-06", "close": 0.756138272, "volume": 397.0}, {"date": "2013-06-11", "close": 0.756138272, "volume": 3968.0}, {"date": "2013-06-12", "close": 0.756138272, "volume": 128995.0}, {"date": "2013-06-13", "close": 0.756138272, "volume": 50828.0}, {"date": "2013-06-14", "close": 0.756138272, "volume": 1775.0}, {"date": "2013-06-17", "close": 1.512276544, "volume": 661.0}, {"date": "2013-06-18", "close": 1.512276544, "volume": 1984.0}, {"date": "2013-06-19", "close": 1.512276544, "volume": 992.0}, {"date": "2013-06-21", "close": 1.512276544, "volume": 6415.0}, {"date": "2013-06-24", "close": 0.756138272, "volume": 198.0}, {"date": "2013-06-25", "close": 0.756138272, "volume": 601.0}, {"date": "2013-06-26", "close": 0.756138272, "volume": 3038.0}, {"date": "2013-06-27", "close": 0.756138272, "volume": 3157.0}, {"date": "2013-06-28", "close": 0.756138272, "volume": 4100.0}, {"date": "2013-07-04", "close": 1.512276544, "volume": 317.0}, {"date": "2013-07-05", "close": 1.512276544, "volume": 331.0}, {"date": "2013-07-08", "close": 1.512276544, "volume": 3461.0}, {"date": "2013-07-09", "close": 0.756138272, "volume": 833.0}, {"date": "2013-07-10", "close": 1.512276544, "volume": 807.0}, {"date": "2013-07-11", "close": 0.756138272, "volume": 5290.0}, {"date": "2013-07-12", "close": 0.756138272, "volume": 755.0}, {"date": "2013-07-16", "close": 0.756138272, "volume": 145.0}, {"date": "2013-07-17", "close": 0.756138272, "volume": 225.0}, {"date": "2013-07-19", "close": 1.512276544, "volume": 1984.0}, {"date": "2013-07-22", "close": 1.512276544, "volume": 574.0}, {"date": "2013-07-29", "close": 0.756138272, "volume": 162.0}, {"date": "2013-07-30", "close": 0.756138272, "volume": 132.0}, {"date": "2013-07-31", "close": 0.756138272, "volume": 662.0}, {"date": "2013-08-02", "close": 1.512276544, "volume": 4837.0}, {"date": "2013-08-05", "close": 1.512276544, "volume": 1323.0}, {"date": "2013-08-07", "close": 0.756138272, "volume": 967.0}, {"date": "2013-08-12", "close": 0.756138272, "volume": 3306.0}, {"date": "2013-08-14", "close": 0.756138272, "volume": 66.0}, {"date": "2013-08-16", "close": 1.512276544, "volume": 428.0}, {"date": "2013-08-20", "close": 0.756138272, "volume": 1323.0}, {"date": "2013-08-21", "close": 1.512276544, "volume": 780.0}, {"date": "2013-08-23", "close": 0.756138272, "volume": 860.0}, {"date": "2013-08-26", "close": 0.756138272, "volume": 198.0}, {"date": "2013-08-28", "close": 0.756138272, "volume": 1543.0}, {"date": "2013-08-30", "close": 0.756138272, "volume": 794.0}, {"date": "2013-09-02", "close": 0.756138272, "volume": 218.0}, {"date": "2013-09-04", "close": 0.756138272, "volume": 322.0}, {"date": "2013-09-12", "close": 0.756138272, "volume": 93.0}, {"date": "2013-09-13", "close": 1.512276544, "volume": 579.0}, {"date": "2013-09-17", "close": 1.512276544, "volume": 331.0}, {"date": "2013-09-20", "close": 0.756138272, "volume": 32.0}, {"date": "2013-09-25", "close": 1.512276544, "volume": 1984.0}, {"date": "2013-09-26", "close": 1.512276544, "volume": 992.0}, {"date": "2013-09-27", "close": 1.512276544, "volume": 3174.0}, {"date": "2013-10-03", "close": 0.756138272, "volume": 4893.0}, {"date": "2013-10-04", "close": 1.512276544, "volume": 344.0}, {"date": "2013-10-07", "close": 1.512276544, "volume": 332.0}, {"date": "2013-10-11", "close": 0.756138272, "volume": 1984.0}, {"date": "2013-10-14", "close": 0.756138272, "volume": 71.0}, {"date": "2013-10-15", "close": 0.756138272, "volume": 820.0}, {"date": "2013-10-16", "close": 1.512276544, "volume": 661.0}, {"date": "2013-10-18", "close": 0.756138272, "volume": 529.0}, {"date": "2013-10-21", "close": 1.512276544, "volume": 10096.0}, {"date": "2013-10-23", "close": 1.512276544, "volume": 1230.0}, {"date": "2013-10-28", "close": 1.512276544, "volume": 661.0}, {"date": "2013-10-29", "close": 0.756138272, "volume": 7.0}, {"date": "2013-10-31", "close": 0.756138272, "volume": 40.0}, {"date": "2013-11-04", "close": 0.756138272, "volume": 198.0}, {"date": "2013-11-06", "close": 0.756138272, "volume": 635.0}, {"date": "2013-11-07", "close": 0.756138272, "volume": 4166.0}, {"date": "2013-11-08", "close": 1.512276544, "volume": 1643.0}, {"date": "2013-11-11", "close": 0.756138272, "volume": 1323.0}, {"date": "2013-11-13", "close": 0.756138272, "volume": 3013.0}, {"date": "2013-11-22", "close": 0.756138272, "volume": 1058.0}, {"date": "2013-11-25", "close": 1.512276544, "volume": 12585.0}, {"date": "2013-11-26", "close": 0.756138272, "volume": 19597.0}, {"date": "2013-11-27", "close": 0.756138272, "volume": 992.0}, {"date": "2013-11-28", "close": 0.756138272, "volume": 16.0}, {"date": "2013-11-29", "close": 0.756138272, "volume": 1201.0}, {"date": "2013-12-02", "close": 0.756138272, "volume": 1962.0}, {"date": "2013-12-03", "close": 0.756138272, "volume": 4695.0}, {"date": "2013-12-04", "close": 0.756138272, "volume": 873.0}, {"date": "2013-12-20", "close": 0.37806915, "volume": 223.0}, {"date": "2013-12-23", "close": 0.559542342, "volume": 2414.0}, {"date": "2013-12-24", "close": 0.52929681, "volume": 78.0}, {"date": "2013-12-27", "close": 0.385630533, "volume": 1552.0}, {"date": "2013-12-30", "close": 0.476367129, "volume": 536.0}, {"date": "2014-01-02", "close": 0.415876065, "volume": 1305.0}, {"date": "2014-01-06", "close": 0.408314682, "volume": 469.0}, {"date": "2014-01-07", "close": 0.45368298, "volume": 1174.0}, {"date": "2014-01-08", "close": 0.52929681, "volume": 1074.0}, {"date": "2014-01-10", "close": 0.567103725, "volume": 696.0}, {"date": "2014-01-13", "close": 0.60491064, "volume": 429.0}, {"date": "2014-01-15", "close": 0.393191916, "volume": 17.0}, {"date": "2014-01-16", "close": 0.393191916, "volume": 12.0}, {"date": "2014-01-20", "close": 0.60491064, "volume": 15433.0}, {"date": "2014-01-21", "close": 2.04157341, "volume": 66586.0}, {"date": "2014-01-22", "close": 1.58789043, "volume": 43181.0}, {"date": "2014-01-23", "close": 1.58789043, "volume": 13731.0}, {"date": "2014-01-24", "close": 1.43666277, "volume": 5708.0}, {"date": "2014-01-28", "close": 1.43666277, "volume": 5059.0}, {"date": "2014-01-29", "close": 1.398855855, "volume": 24928.0}, {"date": "2014-01-30", "close": 1.28543511, "volume": 45165.0}, {"date": "2014-01-31", "close": 1.13420745, "volume": 37739.0}, {"date": "2014-02-03", "close": 1.13420745, "volume": 3968.0}, {"date": "2014-02-04", "close": 1.13420745, "volume": 661.0}, {"date": "2014-02-05", "close": 1.13420745, "volume": 3086.0}, {"date": "2014-02-06", "close": 1.05859362, "volume": 3648.0}, {"date": "2014-02-07", "close": 1.05859362, "volume": 1768.0}, {"date": "2014-02-10", "close": 1.05859362, "volume": 2728.0}, {"date": "2014-02-11", "close": 1.020786705, "volume": 27372.0}, {"date": "2014-02-12", "close": 0.98297979, "volume": 13464.0}, {"date": "2014-02-13", "close": 0.945172875, "volume": 25834.0}, {"date": "2014-02-14", "close": 0.90736596, "volume": 1053.0}, {"date": "2014-02-17", "close": 0.945172875, "volume": 4430.0}, {"date": "2014-02-18", "close": 0.945172875, "volume": 6119.0}, {"date": "2014-02-19", "close": 0.945172875, "volume": 8593.0}, {"date": "2014-02-20", "close": 0.90736596, "volume": 30659.0}, {"date": "2014-02-21", "close": 0.90736596, "volume": 13345.0}, {"date": "2014-02-24", "close": 0.945172875, "volume": 1190.0}, {"date": "2014-02-25", "close": 0.90736596, "volume": 2341.0}, {"date": "2014-02-26", "close": 0.90736596, "volume": 4933.0}, {"date": "2014-02-27", "close": 0.90736596, "volume": 4060.0}, {"date": "2014-02-28", "close": 0.90736596, "volume": 5552.0}, {"date": "2014-03-03", "close": 0.90736596, "volume": 1311.0}, {"date": "2014-03-05", "close": 0.90736596, "volume": 198.0}, {"date": "2014-03-06", "close": 0.90736596, "volume": 3481.0}, {"date": "2014-03-10", "close": 0.83175213, "volume": 397.0}, {"date": "2014-03-11", "close": 0.83175213, "volume": 302.0}, {"date": "2014-03-12", "close": 0.90736596, "volume": 633.0}, {"date": "2014-03-13", "close": 0.945172875, "volume": 229.0}, {"date": "2014-03-17", "close": 1.096400535, "volume": 8742.0}, {"date": "2014-03-19", "close": 1.05859362, "volume": 10882.0}, {"date": "2014-03-20", "close": 1.05859362, "volume": 99.0}, {"date": "2014-03-21", "close": 1.020786705, "volume": 4814.0}, {"date": "2014-03-24", "close": 1.020786705, "volume": 1079.0}, {"date": "2014-03-26", "close": 1.020786705, "volume": 1058.0}, {"date": "2014-03-27", "close": 1.13420745, "volume": 661.0}, {"date": "2014-03-28", "close": 1.05859362, "volume": 11.0}, {"date": "2014-03-31", "close": 1.05859362, "volume": 132.0}, {"date": "2014-04-02", "close": 1.05859362, "volume": 3968.0}, {"date": "2014-04-07", "close": 1.05859362, "volume": 280.0}, {"date": "2014-04-10", "close": 0.83175213, "volume": 1190.0}, {"date": "2014-04-14", "close": 0.83175213, "volume": 1719.0}, {"date": "2014-04-15", "close": 0.90736596, "volume": 529.0}, {"date": "2014-04-22", "close": 0.7561383, "volume": 1319.0}, {"date": "2014-04-24", "close": 0.793945215, "volume": 3487.0}, {"date": "2014-04-28", "close": 0.7561383, "volume": 3259.0}, {"date": "2014-05-01", "close": 0.793945215, "volume": 4404.0}, {"date": "2014-05-02", "close": 0.7561383, "volume": 529.0}, {"date": "2014-05-06", "close": 0.98297979, "volume": 3465.0}, {"date": "2014-05-07", "close": 1.13420745, "volume": 3085.0}, {"date": "2014-05-08", "close": 0.945172875, "volume": 8567.0}, {"date": "2014-05-09", "close": 1.05859362, "volume": 1732.0}, {"date": "2014-05-16", "close": 0.90736596, "volume": 661.0}, {"date": "2014-05-21", "close": 0.90736596, "volume": 463.0}, {"date": "2014-05-23", "close": 0.90736596, "volume": 164.0}, {"date": "2014-05-26", "close": 0.90736596, "volume": 66.0}, {"date": "2014-05-28", "close": 0.90736596, "volume": 4371.0}, {"date": "2014-05-29", "close": 0.90736596, "volume": 238.0}, {"date": "2014-05-30", "close": 0.90736596, "volume": 176.0}, {"date": "2014-06-02", "close": 0.90736596, "volume": 2633.0}, {"date": "2014-06-03", "close": 0.90736596, "volume": 558.0}, {"date": "2014-06-05", "close": 0.90736596, "volume": 886.0}, {"date": "2014-06-10", "close": 0.90736596, "volume": 279.0}, {"date": "2014-06-11", "close": 0.90736596, "volume": 278.0}, {"date": "2014-06-12", "close": 0.90736596, "volume": 886.0}, {"date": "2014-06-13", "close": 0.869559045, "volume": 7053.0}, {"date": "2014-06-16", "close": 0.869559045, "volume": 561.0}, {"date": "2014-06-17", "close": 0.90736596, "volume": 1295.0}, {"date": "2014-06-18", "close": 1.05859362, "volume": 2370.0}, {"date": "2014-06-19", "close": 0.98297979, "volume": 2171.0}, {"date": "2014-06-20", "close": 1.020786705, "volume": 5471.0}, {"date": "2014-06-23", "close": 1.13420745, "volume": 19278.0}, {"date": "2014-06-24", "close": 1.020786705, "volume": 2823.0}, {"date": "2014-06-25", "close": 1.20982128, "volume": 5079.0}, {"date": "2014-06-26", "close": 1.28543511, "volume": 516.0}, {"date": "2014-06-27", "close": 1.28543511, "volume": 2218.0}, {"date": "2014-06-30", "close": 1.20982128, "volume": 1842.0}, {"date": "2014-07-01", "close": 1.28543511, "volume": 571.0}, {"date": "2014-07-02", "close": 1.247628195, "volume": 366.0}, {"date": "2014-07-03", "close": 1.13420745, "volume": 702.0}, {"date": "2014-07-04", "close": 1.05859362, "volume": 4573.0}, {"date": "2014-07-07", "close": 0.90736596, "volume": 22147.0}, {"date": "2014-07-08", "close": 0.90736596, "volume": 2301.0}, {"date": "2014-07-15", "close": 1.13420745, "volume": 9036.0}, {"date": "2014-07-16", "close": 1.13420745, "volume": 5939.0}, {"date": "2014-07-17", "close": 0.98297979, "volume": 5290.0}, {"date": "2014-07-18", "close": 1.05859362, "volume": 3174.0}, {"date": "2014-07-21", "close": 0.945172875, "volume": 2279.0}, {"date": "2014-07-25", "close": 1.020786705, "volume": 5555.0}, {"date": "2014-07-28", "close": 1.020786705, "volume": 3222.0}, {"date": "2014-07-29", "close": 0.98297979, "volume": 6649.0}, {"date": "2014-07-30", "close": 0.945172875, "volume": 2578.0}, {"date": "2014-07-31", "close": 0.945172875, "volume": 3359.0}, {"date": "2014-08-01", "close": 0.98297979, "volume": 27186.0}, {"date": "2014-08-04", "close": 0.98297979, "volume": 53.0}, {"date": "2014-08-05", "close": 0.98297979, "volume": 56802.0}, {"date": "2014-08-06", "close": 0.945172875, "volume": 79.0}, {"date": "2014-08-12", "close": 0.945172875, "volume": 2976.0}, {"date": "2014-08-13", "close": 0.793945215, "volume": 38296.0}, {"date": "2014-08-14", "close": 0.7561383, "volume": 4629.0}, {"date": "2014-08-15", "close": 0.793945215, "volume": 46258.0}, {"date": "2014-08-19", "close": 0.793945215, "volume": 802.0}, {"date": "2014-08-21", "close": 0.83175213, "volume": 2645.0}, {"date": "2014-08-25", "close": 0.7561383, "volume": 7627.0}, {"date": "2014-08-27", "close": 0.7561383, "volume": 9146.0}, {"date": "2014-08-28", "close": 0.7561383, "volume": 12965.0}, {"date": "2014-09-01", "close": 0.7561383, "volume": 20.0}, {"date": "2014-09-02", "close": 0.83175213, "volume": 2228.0}, {"date": "2014-09-04", "close": 0.718331385, "volume": 1237.0}, {"date": "2014-09-08", "close": 0.7561383, "volume": 46.0}, {"date": "2014-09-09", "close": 0.83175213, "volume": 6566.0}, {"date": "2014-09-10", "close": 0.793945215, "volume": 1235.0}, {"date": "2014-09-12", "close": 0.793945215, "volume": 794.0}, {"date": "2014-09-17", "close": 0.83175213, "volume": 1311.0}, {"date": "2014-09-18", "close": 0.718331385, "volume": 28921.0}, {"date": "2014-09-24", "close": 0.7561383, "volume": 265.0}, {"date": "2014-09-25", "close": 0.60491064, "volume": 13495.0}, {"date": "2014-09-26", "close": 0.60491064, "volume": 9258.0}, {"date": "2014-09-29", "close": 0.7561383, "volume": 21314.0}, {"date": "2014-10-07", "close": 0.52929681, "volume": 6150.0}, {"date": "2014-10-13", "close": 0.642717555, "volume": 9258.0}, {"date": "2014-10-16", "close": 0.68052447, "volume": 3439.0}, {"date": "2014-10-17", "close": 0.68052447, "volume": 959.0}, {"date": "2014-10-21", "close": 0.52929681, "volume": 66.0}, {"date": "2014-10-24", "close": 0.68052447, "volume": 5819.0}, {"date": "2014-10-30", "close": 0.68052447, "volume": 1196.0}, {"date": "2014-10-31", "close": 0.68052447, "volume": 3968.0}, {"date": "2014-11-03", "close": 0.68052447, "volume": 1323.0}, {"date": "2014-11-12", "close": 0.597349257, "volume": 1127.0}, {"date": "2014-11-13", "close": 0.52929681, "volume": 15870.0}, {"date": "2014-11-14", "close": 0.52929681, "volume": 17.0}, {"date": "2014-11-17", "close": 0.52929681, "volume": 2104.0}, {"date": "2014-11-19", "close": 0.52929681, "volume": 15072.0}, {"date": "2014-11-25", "close": 0.52929681, "volume": 397.0}, {"date": "2014-12-01", "close": 0.45368298, "volume": 2248.0}, {"date": "2014-12-03", "close": 0.385630533, "volume": 7804.0}, {"date": "2014-12-04", "close": 0.385630533, "volume": 608.0}, {"date": "2014-12-08", "close": 0.340262235, "volume": 1026.0}, {"date": "2014-12-10", "close": 0.340262235, "volume": 15870.0}, {"date": "2014-12-15", "close": 0.30245532, "volume": 2310.0}, {"date": "2014-12-24", "close": 0.45368298, "volume": 6167.0}, {"date": "2014-12-29", "close": 0.45368298, "volume": 102.0}, {"date": "2014-12-30", "close": 0.506612661, "volume": 626.0}, {"date": "2015-01-02", "close": 0.506612661, "volume": 688.0}, {"date": "2015-01-05", "close": 0.52929681, "volume": 661.0}, {"date": "2015-01-30", "close": 0.506612661, "volume": 952.0}, {"date": "2015-02-02", "close": 0.506612661, "volume": 5922.0}, {"date": "2015-02-03", "close": 0.52929681, "volume": 690.0}, {"date": "2015-02-10", "close": 0.52929681, "volume": 1323.0}, {"date": "2015-02-13", "close": 0.52929681, "volume": 945.0}, {"date": "2015-02-16", "close": 0.415876065, "volume": 595.0}, {"date": "2015-02-17", "close": 0.415876065, "volume": 1629.0}, {"date": "2015-02-18", "close": 0.423437448, "volume": 16.0}, {"date": "2015-02-19", "close": 0.52929681, "volume": 39699.0}, {"date": "2015-02-20", "close": 0.37806915, "volume": 23616.0}, {"date": "2015-02-23", "close": 0.45368298, "volume": 3441.0}, {"date": "2015-02-24", "close": 0.499051278, "volume": 8213.0}, {"date": "2015-02-25", "close": 0.499051278, "volume": 694.0}, {"date": "2015-03-02", "close": 0.499051278, "volume": 1323.0}, {"date": "2015-03-13", "close": 0.491489895, "volume": 1984.0}, {"date": "2015-03-17", "close": 0.506612661, "volume": 17.0}, {"date": "2015-03-18", "close": 0.52929681, "volume": 644.0}, {"date": "2015-03-19", "close": 0.52929681, "volume": 992.0}, {"date": "2015-03-25", "close": 0.340262235, "volume": 73.0}, {"date": "2015-03-27", "close": 0.340262235, "volume": 204.0}, {"date": "2015-03-30", "close": 0.491489895, "volume": 794.0}, {"date": "2015-03-31", "close": 0.491489895, "volume": 204.0}, {"date": "2015-04-08", "close": 0.52929681, "volume": 2843.0}, {"date": "2015-04-09", "close": 0.52929681, "volume": 9323.0}, {"date": "2015-04-10", "close": 0.52929681, "volume": 2441.0}, {"date": "2015-04-27", "close": 0.612472023, "volume": 25883.0}, {"date": "2015-04-28", "close": 0.60491064, "volume": 23144.0}, {"date": "2015-04-29", "close": 0.597349257, "volume": 1157.0}, {"date": "2015-04-30", "close": 0.52929681, "volume": 3968.0}, {"date": "2015-05-01", "close": 0.52929681, "volume": 4629.0}, {"date": "2015-05-05", "close": 0.45368298, "volume": 8596.0}, {"date": "2015-05-06", "close": 0.45368298, "volume": 7274.0}, {"date": "2015-05-07", "close": 0.415876065, "volume": 40998.0}, {"date": "2015-05-12", "close": 0.415876065, "volume": 885.0}, {"date": "2015-05-14", "close": 0.415876065, "volume": 137.0}, {"date": "2015-05-15", "close": 0.45368298, "volume": 1623.0}, {"date": "2015-05-18", "close": 0.340262235, "volume": 44.0}, {"date": "2015-05-21", "close": 0.340262235, "volume": 265.0}, {"date": "2015-05-22", "close": 0.340262235, "volume": 2188.0}, {"date": "2015-05-28", "close": 0.349992, "volume": 1446.0}, {"date": "2015-06-01", "close": 0.349992, "volume": 8572.0}, {"date": "2015-06-04", "close": 0.311104, "volume": 12827.0}, {"date": "2015-06-05", "close": 0.311104, "volume": 6196.0}, {"date": "2015-06-09", "close": 0.311104, "volume": 22602.0}, {"date": "2015-06-10", "close": 0.311104, "volume": 643.0}, {"date": "2015-06-11", "close": 0.311104, "volume": 3500.0}, {"date": "2015-06-15", "close": 0.349992, "volume": 1929.0}, {"date": "2015-06-17", "close": 0.311104, "volume": 964.0}, {"date": "2015-06-18", "close": 0.311104, "volume": 214.0}, {"date": "2015-06-22", "close": 0.311104, "volume": 12857.0}, {"date": "2015-06-24", "close": 0.311104, "volume": 2952.0}, {"date": "2015-06-25", "close": 0.2955488, "volume": 20606.0}, {"date": "2015-06-26", "close": 0.2955488, "volume": 257.0}, {"date": "2015-06-30", "close": 0.19444, "volume": 1444.0}, {"date": "2015-07-16", "close": 0.2022176, "volume": 1286.0}, {"date": "2015-07-17", "close": 0.2022176, "volume": 1286.0}, {"date": "2015-07-20", "close": 0.19444, "volume": 11572.0}, {"date": "2015-07-21", "close": 0.19444, "volume": 13108.0}, {"date": "2015-07-22", "close": 0.19444, "volume": 2314.0}, {"date": "2015-07-23", "close": 0.19444, "volume": 386.0}, {"date": "2015-07-24", "close": 0.19444, "volume": 12857.0}, {"date": "2015-08-06", "close": 0.19444, "volume": 22.0}, {"date": "2015-08-07", "close": 0.2022176, "volume": 2829.0}, {"date": "2015-08-17", "close": 0.2099952, "volume": 48676.0}, {"date": "2015-08-18", "close": 0.19444, "volume": 36001.0}, {"date": "2015-08-25", "close": 0.1399968, "volume": 8036.0}, {"date": "2015-08-26", "close": 0.1633296, "volume": 161.0}, {"date": "2015-09-01", "close": 0.1866624, "volume": 31.0}, {"date": "2015-09-04", "close": 0.1866624, "volume": 197.0}, {"date": "2015-09-07", "close": 0.2177728, "volume": 12857.0}, {"date": "2015-09-08", "close": 0.233328, "volume": 3857.0}, {"date": "2015-09-10", "close": 0.233328, "volume": 1039.0}, {"date": "2015-09-17", "close": 0.2255504, "volume": 2443.0}, {"date": "2015-09-18", "close": 0.19444, "volume": 12857.0}, {"date": "2015-09-22", "close": 0.1711072, "volume": 5.0}, {"date": "2015-09-25", "close": 0.1633296, "volume": 103.0}, {"date": "2015-10-01", "close": 0.1633296, "volume": 964.0}, {"date": "2015-10-20", "close": 0.19444, "volume": 643.0}, {"date": "2015-10-21", "close": 0.2255504, "volume": 33211.0}, {"date": "2015-10-30", "close": 0.1633296, "volume": 3433.0}, {"date": "2015-11-02", "close": 0.1633296, "volume": 74612.0}, {"date": "2015-11-03", "close": 0.1399968, "volume": 2224.0}, {"date": "2015-11-04", "close": 0.1633296, "volume": 87089.0}, {"date": "2015-11-09", "close": 0.155552, "volume": 6.0}, {"date": "2015-11-13", "close": 0.233328, "volume": 37175.0}, {"date": "2015-11-16", "close": 0.2022176, "volume": 11465.0}, {"date": "2015-11-17", "close": 0.155552, "volume": 13308.0}, {"date": "2015-11-18", "close": 0.1633296, "volume": 4723.0}, {"date": "2015-11-19", "close": 0.1633296, "volume": 1286.0}, {"date": "2015-11-20", "close": 0.1633296, "volume": 3214.0}, {"date": "2015-11-26", "close": 0.1711072, "volume": 5722.0}, {"date": "2015-12-01", "close": 0.233328, "volume": 3857.0}, {"date": "2015-12-07", "close": 0.1866624, "volume": 14404.0}, {"date": "2015-12-22", "close": 0.1633296, "volume": 12857.0}, {"date": "2016-01-04", "close": 0.1633296, "volume": 1668.0}, {"date": "2016-01-05", "close": 0.1633296, "volume": 5143.0}, {"date": "2016-01-08", "close": 0.155552, "volume": 514.0}, {"date": "2016-01-12", "close": 0.155552, "volume": 2571.0}, {"date": "2016-01-15", "close": 0.155552, "volume": 6429.0}, {"date": "2016-01-18", "close": 0.155552, "volume": 10516.0}, {"date": "2016-01-19", "close": 0.1399968, "volume": 643.0}, {"date": "2016-01-21", "close": 0.1399968, "volume": 2931.0}, {"date": "2016-01-22", "close": 0.155552, "volume": 15479.0}, {"date": "2016-01-25", "close": 0.155552, "volume": 10624.0}, {"date": "2016-02-04", "close": 0.155552, "volume": 3429.0}, {"date": "2016-02-08", "close": 0.155552, "volume": 1286.0}, {"date": "2016-02-09", "close": 0.116664, "volume": 450.0}, {"date": "2016-02-12", "close": 0.116664, "volume": 1648.0}, {"date": "2016-02-15", "close": 0.0933312, "volume": 114.0}, {"date": "2016-02-23", "close": 0.0933312, "volume": 87.0}, {"date": "2016-02-25", "close": 0.1088864, "volume": 4500.0}, {"date": "2016-02-29", "close": 0.116664, "volume": 64.0}, {"date": "2016-03-04", "close": 0.1011088, "volume": 2057.0}, {"date": "2016-03-11", "close": 0.0622208, "volume": 49746.0}, {"date": "2016-03-17", "close": 0.0855536, "volume": 74478.0}, {"date": "2016-03-22", "close": 0.1011088, "volume": 6429.0}, {"date": "2016-03-24", "close": 0.0855536, "volume": 113029.0}, {"date": "2016-03-30", "close": 0.1011088, "volume": 3005.0}, {"date": "2016-04-01", "close": 0.0855536, "volume": 18424.0}, {"date": "2016-04-05", "close": 0.0933312, "volume": 2597.0}, {"date": "2016-04-08", "close": 0.077776, "volume": 9129.0}, {"date": "2016-04-11", "close": 0.0855536, "volume": 3857.0}, {"date": "2016-04-12", "close": 0.0622208, "volume": 9.0}, {"date": "2016-04-15", "close": 0.1011088, "volume": 95911.0}, {"date": "2016-04-18", "close": 0.1011088, "volume": 39228.0}, {"date": "2016-04-20", "close": 0.1477744, "volume": 6429.0}, {"date": "2016-04-21", "close": 0.1477744, "volume": 14773.0}, {"date": "2016-04-22", "close": 0.1477744, "volume": 47369.0}, {"date": "2016-05-05", "close": 0.1088864, "volume": 2571.0}, {"date": "2016-05-06", "close": 0.0855536, "volume": 2259.0}, {"date": "2016-05-11", "close": 0.0855536, "volume": 3760.0}, {"date": "2016-05-13", "close": 0.0855536, "volume": 182.0}, {"date": "2016-05-16", "close": 0.1633296, "volume": 174047.0}, {"date": "2016-05-17", "close": 0.155552, "volume": 17358.0}, {"date": "2016-05-18", "close": 0.1399968, "volume": 108365.0}, {"date": "2016-05-19", "close": 0.1088864, "volume": 8985.0}, {"date": "2016-05-20", "close": 0.1244416, "volume": 2571.0}, {"date": "2016-05-23", "close": 0.1244416, "volume": 16843.0}, {"date": "2016-05-30", "close": 0.116664, "volume": 321.0}, {"date": "2016-05-31", "close": 0.1088864, "volume": 5826.0}, {"date": "2016-06-02", "close": 0.116664, "volume": 643.0}, {"date": "2016-06-03", "close": 0.116664, "volume": 7714.0}, {"date": "2016-06-07", "close": 0.1011088, "volume": 321.0}, {"date": "2016-06-09", "close": 0.116664, "volume": 3214.0}, {"date": "2016-06-10", "close": 0.1399968, "volume": 14786.0}, {"date": "2016-06-14", "close": 0.116664, "volume": 4757.0}, {"date": "2016-06-15", "close": 0.116664, "volume": 643.0}, {"date": "2016-06-16", "close": 0.1322192, "volume": 5140.0}, {"date": "2016-06-17", "close": 0.1322192, "volume": 1660.0}, {"date": "2016-06-23", "close": 0.1399968, "volume": 7209.0}, {"date": "2016-06-24", "close": 0.1322192, "volume": 750.0}, {"date": "2016-06-27", "close": 0.1322192, "volume": 1308.0}, {"date": "2016-06-29", "close": 0.1633296, "volume": 6808.0}, {"date": "2016-06-30", "close": 0.1322192, "volume": 57888.0}, {"date": "2016-07-01", "close": 0.1322192, "volume": 5214.0}, {"date": "2016-07-04", "close": 0.1322192, "volume": 857.0}, {"date": "2016-07-08", "close": 0.155552, "volume": 3214.0}, {"date": "2016-07-11", "close": 0.1788848, "volume": 5143.0}, {"date": "2016-07-13", "close": 0.1788848, "volume": 3019.0}, {"date": "2016-07-22", "close": 0.155552, "volume": 2571.0}, {"date": "2016-07-28", "close": 0.155552, "volume": 12857.0}, {"date": "2016-08-01", "close": 0.1711072, "volume": 23265.0}, {"date": "2016-08-02", "close": 0.155552, "volume": 5143.0}, {"date": "2016-08-05", "close": 0.155552, "volume": 3214.0}, {"date": "2016-08-09", "close": 0.1322192, "volume": 26151.0}, {"date": "2016-08-10", "close": 0.1322192, "volume": 14278.0}, {"date": "2016-08-11", "close": 0.1322192, "volume": 12935.0}, {"date": "2016-08-15", "close": 0.1011088, "volume": 19140.0}, {"date": "2016-08-16", "close": 0.1244416, "volume": 10172.0}, {"date": "2016-08-19", "close": 0.1322192, "volume": 11867.0}, {"date": "2016-08-31", "close": 0.38888, "volume": 0.0}, {"date": "2016-09-01", "close": 0.427768, "volume": 232.0}, {"date": "2016-09-02", "close": 0.427768, "volume": 17411.0}, {"date": "2016-09-05", "close": 0.38888, "volume": 15429.0}, {"date": "2016-09-06", "close": 0.466656, "volume": 10828.0}, {"date": "2016-09-07", "close": 0.4899888, "volume": 12090.0}, {"date": "2016-09-12", "close": 0.4899888, "volume": 1955.0}, {"date": "2016-09-13", "close": 0.466656, "volume": 1578.0}, {"date": "2016-09-14", "close": 0.3422144, "volume": 1319.0}, {"date": "2016-09-20", "close": 0.38888, "volume": 11585.0}, {"date": "2016-09-21", "close": 0.3655472, "volume": 4454.0}, {"date": "2016-09-22", "close": 0.3344368, "volume": 6429.0}, {"date": "2016-09-30", "close": 0.311104, "volume": 25715.0}, {"date": "2016-10-04", "close": 0.311104, "volume": 4992.0}, {"date": "2016-10-05", "close": 0.311104, "volume": 4757.0}, {"date": "2016-10-06", "close": 0.311104, "volume": 1311.0}, {"date": "2016-10-31", "close": 0.2488832, "volume": 15488.0}, {"date": "2016-11-02", "close": 0.3033264, "volume": 394.0}, {"date": "2016-11-04", "close": 0.2799936, "volume": 90.0}, {"date": "2016-11-07", "close": 0.2955488, "volume": 38482.0}, {"date": "2016-11-11", "close": 0.3033264, "volume": 649.0}, {"date": "2016-11-16", "close": 0.3033264, "volume": 669.0}, {"date": "2016-11-22", "close": 0.2877712, "volume": 1821.0}, {"date": "2016-11-24", "close": 0.272216, "volume": 1301.0}, {"date": "2016-11-25", "close": 0.2411056, "volume": 1929.0}, {"date": "2016-11-28", "close": 0.272216, "volume": 1286.0}, {"date": "2016-11-29", "close": 0.272216, "volume": 32144.0}, {"date": "2016-12-02", "close": 0.272216, "volume": 12857.0}, {"date": "2016-12-06", "close": 0.272216, "volume": 321.0}, {"date": "2016-12-13", "close": 0.2488832, "volume": 169.0}, {"date": "2016-12-14", "close": 0.2955488, "volume": 964.0}, {"date": "2016-12-15", "close": 0.2488832, "volume": 1286.0}, {"date": "2016-12-21", "close": 0.2644384, "volume": 2.0}, {"date": "2016-12-22", "close": 0.2877712, "volume": 6105.0}, {"date": "2017-01-09", "close": 0.2644384, "volume": 6061.0}, {"date": "2017-01-11", "close": 0.2877712, "volume": 7990.0}, {"date": "2017-01-17", "close": 0.2877712, "volume": 6429.0}, {"date": "2017-01-18", "close": 0.2877712, "volume": 367.0}, {"date": "2017-01-20", "close": 0.2566608, "volume": 482.0}, {"date": "2017-01-24", "close": 0.233328, "volume": 129.0}, {"date": "2017-02-01", "close": 0.311104, "volume": 49761.0}, {"date": "2017-02-02", "close": 0.3344368, "volume": 39087.0}, {"date": "2017-02-03", "close": 0.349992, "volume": 19340.0}, {"date": "2017-02-06", "close": 0.349992, "volume": 12857.0}, {"date": "2017-02-07", "close": 0.3655472, "volume": 71305.0}, {"date": "2017-02-08", "close": 0.3422144, "volume": 27193.0}, {"date": "2017-02-09", "close": 0.3188816, "volume": 46150.0}, {"date": "2017-02-10", "close": 0.3577696, "volume": 18386.0}, {"date": "2017-02-13", "close": 0.38888, "volume": 56798.0}, {"date": "2017-02-14", "close": 0.427768, "volume": 138550.0}, {"date": "2017-02-15", "close": 0.427768, "volume": 2186.0}, {"date": "2017-02-16", "close": 0.427768, "volume": 48040.0}, {"date": "2017-02-17", "close": 0.4355456, "volume": 11745.0}, {"date": "2017-02-20", "close": 0.4588784, "volume": 15000.0}, {"date": "2017-02-21", "close": 0.466656, "volume": 2250.0}, {"date": "2017-02-22", "close": 0.4588784, "volume": 3438.0}, {"date": "2017-02-24", "close": 0.4588784, "volume": 44937.0}, {"date": "2017-02-28", "close": 0.4355456, "volume": 24279.0}, {"date": "2017-03-01", "close": 0.4433232, "volume": 12884.0}, {"date": "2017-03-03", "close": 0.4511008, "volume": 18129.0}, {"date": "2017-03-06", "close": 0.4511008, "volume": 10749.0}, {"date": "2017-03-07", "close": 0.4199904, "volume": 42598.0}, {"date": "2017-03-08", "close": 0.3811024, "volume": 47144.0}, {"date": "2017-03-09", "close": 0.3811024, "volume": 27214.0}, {"date": "2017-03-13", "close": 0.4044352, "volume": 21429.0}, {"date": "2017-03-14", "close": 0.4122128, "volume": 2571.0}, {"date": "2017-03-17", "close": 0.3966576, "volume": 6000.0}, {"date": "2017-03-29", "close": 0.3811024, "volume": 6521.0}, {"date": "2017-03-30", "close": 0.3266592, "volume": 32572.0}, {"date": "2017-03-31", "close": 0.3422144, "volume": 27810.0}, {"date": "2017-04-03", "close": 0.3422144, "volume": 1461.0}, {"date": "2017-04-06", "close": 0.3266592, "volume": 5371.0}, {"date": "2017-04-12", "close": 0.349992, "volume": 38216.0}, {"date": "2017-04-13", "close": 0.311104, "volume": 43497.0}, {"date": "2017-04-18", "close": 0.311104, "volume": 27001.0}, {"date": "2017-04-19", "close": 0.311104, "volume": 4286.0}, {"date": "2017-04-24", "close": 0.3188816, "volume": 1599.0}, {"date": "2017-04-27", "close": 0.3422144, "volume": 8357.0}, {"date": "2017-05-02", "close": 0.311104, "volume": 16286.0}, {"date": "2017-05-03", "close": 0.311104, "volume": 7310.0}, {"date": "2017-05-11", "close": 0.2644384, "volume": 134842.0}, {"date": "2017-05-12", "close": 0.2411056, "volume": 13319.0}, {"date": "2017-05-18", "close": 0.2799936, "volume": 3214.0}, {"date": "2017-05-23", "close": 0.2411056, "volume": 24347.0}, {"date": "2017-05-30", "close": 0.233328, "volume": 21144.0}, {"date": "2017-05-31", "close": 0.2411056, "volume": 4217.0}, {"date": "2017-06-01", "close": 0.2411056, "volume": 8940.0}, {"date": "2017-06-09", "close": 0.2411056, "volume": 268.0}, {"date": "2017-06-13", "close": 0.233328, "volume": 270.0}, {"date": "2017-06-14", "close": 0.233328, "volume": 7563.0}, {"date": "2017-06-16", "close": 0.2411056, "volume": 42076.0}, {"date": "2017-06-19", "close": 0.233328, "volume": 8976.0}, {"date": "2017-06-20", "close": 0.233328, "volume": 8622.0}, {"date": "2017-06-26", "close": 0.2177728, "volume": 447.0}, {"date": "2017-06-27", "close": 0.2177728, "volume": 28766.0}, {"date": "2017-06-28", "close": 0.2022176, "volume": 7093.0}, {"date": "2017-06-29", "close": 0.2099952, "volume": 964.0}, {"date": "2017-06-30", "close": 0.2177728, "volume": 961.0}, {"date": "2017-07-05", "close": 0.233328, "volume": 3214.0}, {"date": "2017-07-10", "close": 0.2255504, "volume": 53037.0}, {"date": "2017-07-11", "close": 0.233328, "volume": 45001.0}, {"date": "2017-07-25", "close": 0.233328, "volume": 57858.0}, {"date": "2017-07-28", "close": 0.2022176, "volume": 368.0}, {"date": "2017-07-31", "close": 0.2022176, "volume": 12857.0}, {"date": "2017-08-07", "close": 0.2022176, "volume": 111811.0}, {"date": "2017-08-08", "close": 0.2022176, "volume": 3596.0}, {"date": "2017-08-09", "close": 0.2022176, "volume": 60851.0}, {"date": "2017-08-10", "close": 0.2022176, "volume": 51430.0}, {"date": "2017-08-11", "close": 0.2255504, "volume": 17358.0}, {"date": "2017-08-14", "close": 0.2099952, "volume": 12857.0}, {"date": "2017-08-15", "close": 0.2099952, "volume": 72002.0}, {"date": "2017-08-16", "close": 0.2022176, "volume": 4546.0}, {"date": "2017-08-17", "close": 0.2255504, "volume": 104064.0}, {"date": "2017-08-21", "close": 0.2255504, "volume": 26082.0}, {"date": "2017-08-22", "close": 0.2255504, "volume": 26713.0}, {"date": "2017-08-23", "close": 0.2255504, "volume": 1251.0}, {"date": "2017-08-25", "close": 0.2255504, "volume": 68144.0}, {"date": "2017-08-28", "close": 0.2255504, "volume": 113110.0}, {"date": "2017-08-29", "close": 0.2255504, "volume": 48757.0}, {"date": "2017-09-01", "close": 0.2488832, "volume": 3357.0}, {"date": "2017-09-07", "close": 0.2488832, "volume": 89749.0}, {"date": "2017-09-08", "close": 0.2488832, "volume": 39694.0}, {"date": "2017-09-13", "close": 0.2411056, "volume": 248699.0}, {"date": "2017-09-14", "close": 0.2411056, "volume": 179200.0}, {"date": "2017-09-15", "close": 0.2411056, "volume": 46709.0}, {"date": "2017-09-18", "close": 0.233328, "volume": 98934.0}, {"date": "2017-09-19", "close": 0.233328, "volume": 98204.0}, {"date": "2017-09-20", "close": 0.2566608, "volume": 29749.0}, {"date": "2017-09-21", "close": 0.2566608, "volume": 2979.0}, {"date": "2017-09-25", "close": 0.2566608, "volume": 4383.0}, {"date": "2017-09-28", "close": 0.2566608, "volume": 1098.0}, {"date": "2017-10-09", "close": 0.233328, "volume": 46681.0}, {"date": "2017-10-11", "close": 0.233328, "volume": 2973.0}, {"date": "2017-10-12", "close": 0.2411056, "volume": 4233.0}, {"date": "2017-10-16", "close": 0.2799936, "volume": 149956.0}, {"date": "2017-10-17", "close": 0.2799936, "volume": 137020.0}, {"date": "2017-10-18", "close": 0.2955488, "volume": 74721.0}, {"date": "2017-10-19", "close": 0.3033264, "volume": 19957.0}, {"date": "2017-10-20", "close": 0.272216, "volume": 33480.0}, {"date": "2017-10-25", "close": 0.2799936, "volume": 75530.0}, {"date": "2017-10-27", "close": 0.2799936, "volume": 18490.0}, {"date": "2017-10-30", "close": 0.2799936, "volume": 1540.0}, {"date": "2017-11-03", "close": 0.2877712, "volume": 60192.0}, {"date": "2017-11-06", "close": 0.2877712, "volume": 33995.0}, {"date": "2017-11-07", "close": 0.2644384, "volume": 66600.0}, {"date": "2017-11-08", "close": 0.272216, "volume": 2357.0}, {"date": "2017-11-09", "close": 0.2799936, "volume": 13218.0}, {"date": "2017-11-15", "close": 0.3422144, "volume": 1214804.0}, {"date": "2017-11-16", "close": 0.2877712, "volume": 408980.0}, {"date": "2017-11-17", "close": 0.2566608, "volume": 155639.0}, {"date": "2017-11-20", "close": 0.2566608, "volume": 53307.0}, {"date": "2017-11-21", "close": 0.2566608, "volume": 121711.0}, {"date": "2017-11-22", "close": 0.272216, "volume": 28993.0}, {"date": "2017-11-23", "close": 0.2566608, "volume": 107118.0}, {"date": "2017-11-24", "close": 0.2799936, "volume": 796956.0}, {"date": "2017-11-27", "close": 0.233328, "volume": 726429.0}, {"date": "2017-11-28", "close": 0.2488832, "volume": 441421.0}, {"date": "2017-11-29", "close": 0.233328, "volume": 85510.0}, {"date": "2017-11-30", "close": 0.2411056, "volume": 83573.0}, {"date": "2017-12-01", "close": 0.2411056, "volume": 101558.0}, {"date": "2017-12-04", "close": 0.2488832, "volume": 235305.0}, {"date": "2017-12-05", "close": 0.233328, "volume": 191525.0}, {"date": "2017-12-06", "close": 0.2177728, "volume": 223505.0}, {"date": "2017-12-07", "close": 0.2177728, "volume": 62987.0}, {"date": "2017-12-08", "close": 0.2099952, "volume": 64795.0}, {"date": "2017-12-11", "close": 0.19444, "volume": 126228.0}, {"date": "2017-12-12", "close": 0.2099952, "volume": 182420.0}, {"date": "2017-12-13", "close": 0.2177728, "volume": 79840.0}, {"date": "2017-12-14", "close": 0.2099952, "volume": 172655.0}, {"date": "2017-12-15", "close": 0.2099952, "volume": 20867.0}, {"date": "2017-12-18", "close": 0.2177728, "volume": 97691.0}, {"date": "2017-12-19", "close": 0.2255504, "volume": 41781.0}, {"date": "2017-12-20", "close": 0.2099952, "volume": 78245.0}, {"date": "2017-12-21", "close": 0.2177728, "volume": 24566.0}, {"date": "2017-12-22", "close": 0.2177728, "volume": 80949.0}, {"date": "2017-12-27", "close": 0.2099952, "volume": 8642.0}, {"date": "2017-12-28", "close": 0.2022176, "volume": 90002.0}, {"date": "2017-12-29", "close": 0.2022176, "volume": 109832.0}, {"date": "2018-01-02", "close": 0.2255504, "volume": 52209.0}, {"date": "2018-01-03", "close": 0.233328, "volume": 164596.0}, {"date": "2018-01-04", "close": 0.2177728, "volume": 49428.0}, {"date": "2018-01-05", "close": 0.2488832, "volume": 560401.0}, {"date": "2018-01-08", "close": 0.2799936, "volume": 2195325.0}, {"date": "2018-01-09", "close": 0.2955488, "volume": 1848738.0}, {"date": "2018-01-10", "close": 0.2799936, "volume": 1062295.0}, {"date": "2018-01-11", "close": 0.2644384, "volume": 1077881.0}, {"date": "2018-01-12", "close": 0.272216, "volume": 405645.0}, {"date": "2018-01-15", "close": 0.272216, "volume": 207720.0}, {"date": "2018-01-16", "close": 0.2877712, "volume": 2181579.0}, {"date": "2018-01-17", "close": 0.272216, "volume": 447933.0}, {"date": "2018-01-18", "close": 0.2644384, "volume": 167559.0}, {"date": "2018-01-19", "close": 0.2566608, "volume": 282156.0}, {"date": "2018-01-22", "close": 0.2488832, "volume": 260420.0}, {"date": "2018-01-23", "close": 0.2644384, "volume": 387913.0}, {"date": "2018-01-24", "close": 0.2488832, "volume": 179766.0}, {"date": "2018-01-25", "close": 0.2488832, "volume": 241495.0}, {"date": "2018-01-29", "close": 0.2488832, "volume": 165517.0}, {"date": "2018-01-30", "close": 0.2255504, "volume": 984301.0}, {"date": "2018-01-31", "close": 0.2255504, "volume": 65655.0}, {"date": "2018-02-01", "close": 0.233328, "volume": 44592.0}, {"date": "2018-02-02", "close": 0.233328, "volume": 23223.0}, {"date": "2018-02-05", "close": 0.233328, "volume": 176092.0}, {"date": "2018-02-06", "close": 0.19444, "volume": 438696.0}, {"date": "2018-02-07", "close": 0.2255504, "volume": 159180.0}, {"date": "2018-02-08", "close": 0.2177728, "volume": 137135.0}, {"date": "2018-02-09", "close": 0.2255504, "volume": 45082.0}, {"date": "2018-02-12", "close": 0.2177728, "volume": 52685.0}, {"date": "2018-02-13", "close": 0.2022176, "volume": 64287.0}, {"date": "2018-02-14", "close": 0.2177728, "volume": 57250.0}, {"date": "2018-02-15", "close": 0.2099952, "volume": 27203.0}, {"date": "2018-02-16", "close": 0.2099952, "volume": 55488.0}, {"date": "2018-02-19", "close": 0.2177728, "volume": 8749.0}, {"date": "2018-02-20", "close": 0.2099952, "volume": 14815.0}, {"date": "2018-02-21", "close": 0.2022176, "volume": 95053.0}, {"date": "2018-02-22", "close": 0.2099952, "volume": 121163.0}, {"date": "2018-02-23", "close": 0.2099952, "volume": 10445.0}, {"date": "2018-02-26", "close": 0.2099952, "volume": 78251.0}, {"date": "2018-02-27", "close": 0.2099952, "volume": 38727.0}, {"date": "2018-02-28", "close": 0.19444, "volume": 173996.0}, {"date": "2018-03-01", "close": 0.2099952, "volume": 79730.0}, {"date": "2018-03-05", "close": 0.2022176, "volume": 18728.0}, {"date": "2018-03-06", "close": 0.2022176, "volume": 167146.0}, {"date": "2018-03-07", "close": 0.1866624, "volume": 335142.0}, {"date": "2018-03-08", "close": 0.1788848, "volume": 1122359.0}, {"date": "2018-03-12", "close": 0.1711072, "volume": 102961.0}, {"date": "2018-03-13", "close": 0.1788848, "volume": 40253.0}, {"date": "2018-03-14", "close": 0.1788848, "volume": 15609.0}, {"date": "2018-03-15", "close": 0.1633296, "volume": 137745.0}, {"date": "2018-03-16", "close": 0.155552, "volume": 188300.0}, {"date": "2018-03-19", "close": 0.1633296, "volume": 87324.0}, {"date": "2018-03-20", "close": 0.1711072, "volume": 34852.0}, {"date": "2018-03-21", "close": 0.1711072, "volume": 42228.0}, {"date": "2018-03-22", "close": 0.1633296, "volume": 57926.0}, {"date": "2018-03-23", "close": 0.1633296, "volume": 9648.0}, {"date": "2018-03-26", "close": 0.155552, "volume": 89438.0}, {"date": "2018-03-27", "close": 0.1633296, "volume": 150503.0}, {"date": "2018-03-28", "close": 0.1711072, "volume": 3377.0}, {"date": "2018-03-29", "close": 0.1788848, "volume": 97924.0}, {"date": "2018-04-03", "close": 0.1788848, "volume": 13362.0}, {"date": "2018-04-04", "close": 0.19444, "volume": 128701.0}, {"date": "2018-04-05", "close": 0.19444, "volume": 21858.0}, {"date": "2018-04-06", "close": 0.1866624, "volume": 159194.0}, {"date": "2018-04-10", "close": 0.1788848, "volume": 26317.0}, {"date": "2018-04-11", "close": 0.1866624, "volume": 7866.0}, {"date": "2018-04-12", "close": 0.1788848, "volume": 28666.0}, {"date": "2018-04-16", "close": 0.19444, "volume": 20416.0}, {"date": "2018-04-18", "close": 0.1633296, "volume": 144511.0}, {"date": "2018-04-19", "close": 0.1633296, "volume": 13951.0}, {"date": "2018-04-20", "close": 0.1633296, "volume": 31512.0}, {"date": "2018-04-23", "close": 0.155552, "volume": 172362.0}, {"date": "2018-04-24", "close": 0.1633296, "volume": 188725.0}, {"date": "2018-04-26", "close": 0.1711072, "volume": 16682.0}, {"date": "2018-04-27", "close": 0.1633296, "volume": 49638.0}, {"date": "2018-04-30", "close": 0.1633296, "volume": 56994.0}, {"date": "2018-05-01", "close": 0.1633296, "volume": 34715.0}, {"date": "2018-05-02", "close": 0.1633296, "volume": 12857.0}, {"date": "2018-05-03", "close": 0.1633296, "volume": 61881.0}, {"date": "2018-05-04", "close": 0.1788848, "volume": 3250.0}, {"date": "2018-05-08", "close": 0.1711072, "volume": 55138.0}, {"date": "2018-05-09", "close": 0.1633296, "volume": 49157.0}, {"date": "2018-05-11", "close": 0.1633296, "volume": 60063.0}, {"date": "2018-05-17", "close": 0.1633296, "volume": 36704.0}, {"date": "2018-05-18", "close": 0.155552, "volume": 22143.0}, {"date": "2018-05-21", "close": 0.1633296, "volume": 43410.0}, {"date": "2018-05-23", "close": 0.155552, "volume": 72.0}, {"date": "2018-05-24", "close": 0.155552, "volume": 140214.0}, {"date": "2018-05-25", "close": 0.155552, "volume": 1255.0}, {"date": "2018-05-28", "close": 0.155552, "volume": 105947.0}, {"date": "2018-05-29", "close": 0.155552, "volume": 10898.0}, {"date": "2018-05-30", "close": 0.1633296, "volume": 8378.0}, {"date": "2018-05-31", "close": 0.1633296, "volume": 59604.0}, {"date": "2018-06-01", "close": 0.1633296, "volume": 10841.0}, {"date": "2018-06-04", "close": 0.155552, "volume": 186272.0}, {"date": "2018-06-05", "close": 0.155552, "volume": 38814.0}, {"date": "2018-06-07", "close": 0.155552, "volume": 97761.0}, {"date": "2018-06-08", "close": 0.1477744, "volume": 28409.0}, {"date": "2018-06-12", "close": 0.155552, "volume": 126332.0}, {"date": "2018-06-13", "close": 0.1477744, "volume": 27446.0}, {"date": "2018-06-14", "close": 0.155552, "volume": 59144.0}, {"date": "2018-06-15", "close": 0.155552, "volume": 28874.0}, {"date": "2018-06-18", "close": 0.155552, "volume": 12384.0}, {"date": "2018-06-19", "close": 0.155552, "volume": 156985.0}, {"date": "2018-06-20", "close": 0.155552, "volume": 48968.0}, {"date": "2018-06-21", "close": 0.155552, "volume": 17640.0}, {"date": "2018-06-22", "close": 0.1477744, "volume": 51879.0}, {"date": "2018-06-25", "close": 0.1477744, "volume": 51796.0}, {"date": "2018-06-26", "close": 0.1399968, "volume": 25962.0}, {"date": "2018-06-27", "close": 0.1477744, "volume": 80703.0}, {"date": "2018-06-28", "close": 0.155552, "volume": 6138.0}, {"date": "2018-06-29", "close": 0.1711072, "volume": 22308.0}, {"date": "2018-07-03", "close": 0.1399968, "volume": 9643.0}, {"date": "2018-07-04", "close": 0.1477744, "volume": 40382.0}, {"date": "2018-07-05", "close": 0.1399968, "volume": 13.0}, {"date": "2018-07-06", "close": 0.1711072, "volume": 75026.0}, {"date": "2018-07-09", "close": 0.1788848, "volume": 19286.0}, {"date": "2018-07-10", "close": 0.1866624, "volume": 28484.0}, {"date": "2018-07-12", "close": 0.1866624, "volume": 6429.0}, {"date": "2018-07-17", "close": 0.1633296, "volume": 147067.0}, {"date": "2018-07-18", "close": 0.1633296, "volume": 10014.0}, {"date": "2018-07-19", "close": 0.1711072, "volume": 12857.0}, {"date": "2018-07-20", "close": 0.1711072, "volume": 5143.0}, {"date": "2018-07-23", "close": 0.1633296, "volume": 96499.0}, {"date": "2018-07-25", "close": 0.1711072, "volume": 4460.0}, {"date": "2018-07-26", "close": 0.1633296, "volume": 103353.0}, {"date": "2018-07-27", "close": 0.1711072, "volume": 132389.0}, {"date": "2018-07-30", "close": 0.1633296, "volume": 68854.0}, {"date": "2018-08-01", "close": 0.155552, "volume": 72131.0}, {"date": "2018-08-07", "close": 0.1399968, "volume": 1029.0}, {"date": "2018-08-08", "close": 0.1477744, "volume": 3600.0}, {"date": "2018-08-09", "close": 0.1477744, "volume": 12857.0}, {"date": "2018-08-13", "close": 0.155552, "volume": 19469.0}, {"date": "2018-08-15", "close": 0.155552, "volume": 19190.0}, {"date": "2018-08-16", "close": 0.1399968, "volume": 248735.0}, {"date": "2018-08-17", "close": 0.1399968, "volume": 74839.0}, {"date": "2018-08-20", "close": 0.1477744, "volume": 26331.0}, {"date": "2018-08-23", "close": 0.1399968, "volume": 25715.0}, {"date": "2018-08-24", "close": 0.1399968, "volume": 37907.0}, {"date": "2018-08-28", "close": 0.1399968, "volume": 197087.0}, {"date": "2018-08-29", "close": 0.1244416, "volume": 312499.0}, {"date": "2018-08-30", "close": 0.116664, "volume": 117348.0}, {"date": "2018-08-31", "close": 0.1244416, "volume": 4485.0}, {"date": "2018-09-03", "close": 0.1322192, "volume": 5786.0}, {"date": "2018-09-06", "close": 0.1322192, "volume": 103361.0}, {"date": "2018-09-07", "close": 0.1322192, "volume": 12890.0}, {"date": "2018-09-12", "close": 0.1399968, "volume": 2571.0}, {"date": "2018-09-20", "close": 0.1244416, "volume": 35479.0}, {"date": "2018-09-21", "close": 0.116664, "volume": 114058.0}, {"date": "2018-09-25", "close": 0.116664, "volume": 38572.0}, {"date": "2018-09-26", "close": 0.1088864, "volume": 43630.0}, {"date": "2018-09-27", "close": 0.1088864, "volume": 25715.0}, {"date": "2018-10-01", "close": 0.1088864, "volume": 75594.0}, {"date": "2018-10-02", "close": 0.1011088, "volume": 46302.0}, {"date": "2018-10-03", "close": 0.1011088, "volume": 12857.0}, {"date": "2018-10-04", "close": 0.1011088, "volume": 42497.0}, {"date": "2018-10-08", "close": 0.1011088, "volume": 17728.0}, {"date": "2018-10-09", "close": 0.1011088, "volume": 240509.0}, {"date": "2018-10-10", "close": 0.1011088, "volume": 313607.0}, {"date": "2018-10-11", "close": 0.0933312, "volume": 59744.0}, {"date": "2018-10-12", "close": 0.0933312, "volume": 59875.0}, {"date": "2018-10-16", "close": 0.1011088, "volume": 37288.0}, {"date": "2018-10-17", "close": 0.1011088, "volume": 0.0}, {"date": "2018-10-23", "close": 0.1011088, "volume": 6427.0}, {"date": "2018-10-25", "close": 0.1011088, "volume": 1929.0}, {"date": "2018-10-29", "close": 0.1011088, "volume": 47620.0}, {"date": "2018-10-31", "close": 0.0855536, "volume": 13719.0}, {"date": "2018-11-01", "close": 0.0855536, "volume": 78676.0}, {"date": "2018-11-02", "close": 0.077776, "volume": 314969.0}, {"date": "2018-11-07", "close": 0.077776, "volume": 34715.0}, {"date": "2018-11-08", "close": 0.0933312, "volume": 3933222.0}, {"date": "2018-11-09", "close": 0.0855536, "volume": 221725.0}, {"date": "2018-11-12", "close": 0.1011088, "volume": 396999.0}, {"date": "2018-11-13", "close": 0.1088864, "volume": 947656.0}, {"date": "2018-11-14", "close": 0.1011088, "volume": 404343.0}, {"date": "2018-11-15", "close": 0.1011088, "volume": 141263.0}, {"date": "2018-11-16", "close": 0.0933312, "volume": 5874.0}, {"date": "2018-11-19", "close": 0.0933312, "volume": 158307.0}, {"date": "2018-11-20", "close": 0.0933312, "volume": 162944.0}, {"date": "2018-11-21", "close": 0.0855536, "volume": 120943.0}, {"date": "2018-11-22", "close": 0.077776, "volume": 239842.0}, {"date": "2018-11-23", "close": 0.077776, "volume": 172477.0}, {"date": "2018-11-28", "close": 0.0699984, "volume": 234151.0}, {"date": "2018-11-29", "close": 0.0699984, "volume": 169340.0}, {"date": "2018-11-30", "close": 0.077776, "volume": 124055.0}, {"date": "2018-12-04", "close": 0.0699984, "volume": 51430.0}, {"date": "2018-12-05", "close": 0.0622208, "volume": 282459.0}, {"date": "2018-12-06", "close": 0.0622208, "volume": 8357.0}, {"date": "2018-12-07", "close": 0.0622208, "volume": 29985.0}, {"date": "2018-12-10", "close": 0.0544432, "volume": 69784.0}, {"date": "2018-12-11", "close": 0.0544432, "volume": 98224.0}, {"date": "2018-12-12", "close": 0.0544432, "volume": 30215.0}, {"date": "2018-12-13", "close": 0.0466656, "volume": 161967.0}, {"date": "2018-12-14", "close": 0.0622208, "volume": 240334.0}, {"date": "2018-12-20", "close": 0.0699984, "volume": 41692.0}, {"date": "2018-12-21", "close": 0.0699984, "volume": 16858.0}, {"date": "2018-12-28", "close": 0.0622208, "volume": 24885.0}, {"date": "2019-01-03", "close": 0.0622208, "volume": 1093.0}, {"date": "2019-01-04", "close": 0.0544432, "volume": 270941.0}, {"date": "2019-01-07", "close": 0.0622208, "volume": 2571.0}, {"date": "2019-01-14", "close": 0.0466656, "volume": 26518.0}, {"date": "2019-01-15", "close": 0.0699984, "volume": 221712.0}, {"date": "2019-01-16", "close": 0.077776, "volume": 84876.0}, {"date": "2019-01-17", "close": 0.0699984, "volume": 202577.0}, {"date": "2019-01-18", "close": 0.0699984, "volume": 31249.0}, {"date": "2019-01-21", "close": 0.0699984, "volume": 104495.0}, {"date": "2019-01-23", "close": 0.0622208, "volume": 267364.0}, {"date": "2019-01-24", "close": 0.0699984, "volume": 85155.0}, {"date": "2019-01-29", "close": 0.0622208, "volume": 68505.0}, {"date": "2019-01-31", "close": 0.0622208, "volume": 34474.0}, {"date": "2019-02-01", "close": 0.0544432, "volume": 616119.0}, {"date": "2019-02-04", "close": 0.0466656, "volume": 231220.0}, {"date": "2019-02-05", "close": 0.0544432, "volume": 39839.0}, {"date": "2019-02-07", "close": 0.0466656, "volume": 259730.0}, {"date": "2019-02-12", "close": 0.0544432, "volume": 79716.0}, {"date": "2019-02-14", "close": 0.0622208, "volume": 2829.0}, {"date": "2019-02-18", "close": 0.0544432, "volume": 514.0}, {"date": "2019-02-19", "close": 0.0544432, "volume": 64287.0}, {"date": "2019-02-20", "close": 0.0544432, "volume": 126517.0}, {"date": "2019-02-22", "close": 0.0466656, "volume": 242466.0}, {"date": "2019-02-25", "close": 0.0466656, "volume": 92649.0}, {"date": "2019-02-26", "close": 0.0466656, "volume": 76167.0}, {"date": "2019-02-28", "close": 0.0466656, "volume": 26.0}, {"date": "2019-03-05", "close": 0.0466656, "volume": 14660.0}, {"date": "2019-03-06", "close": 0.0544432, "volume": 2571.0}, {"date": "2019-03-07", "close": 0.0466656, "volume": 26205.0}, {"date": "2019-03-11", "close": 0.0466656, "volume": 6920.0}, {"date": "2019-03-12", "close": 0.0466656, "volume": 55089.0}, {"date": "2019-03-13", "close": 0.0466656, "volume": 51921.0}, {"date": "2019-03-15", "close": 0.0466656, "volume": 23786.0}, {"date": "2019-03-18", "close": 0.0466656, "volume": 89208.0}, {"date": "2019-03-22", "close": 0.0466656, "volume": 88292.0}, {"date": "2019-03-26", "close": 0.0466656, "volume": 46562.0}, {"date": "2019-03-29", "close": 0.038888, "volume": 289061.0}, {"date": "2019-04-02", "close": 0.038888, "volume": 15099.0}, {"date": "2019-04-03", "close": 0.0622208, "volume": 523279.0}, {"date": "2019-04-04", "close": 0.0544432, "volume": 28747.0}, {"date": "2019-04-05", "close": 0.0544432, "volume": 12857.0}, {"date": "2019-04-09", "close": 0.0466656, "volume": 139207.0}, {"date": "2019-04-10", "close": 0.038888, "volume": 53333.0}, {"date": "2019-04-16", "close": 0.038888, "volume": 6429.0}, {"date": "2019-04-17", "close": 0.038888, "volume": 21600.0}, {"date": "2019-04-23", "close": 0.038888, "volume": 369934.0}, {"date": "2019-04-26", "close": 0.0466656, "volume": 184661.0}, {"date": "2019-05-01", "close": 0.038888, "volume": 321.0}, {"date": "2019-05-02", "close": 0.038888, "volume": 11134.0}, {"date": "2019-05-03", "close": 0.038888, "volume": 33545.0}, {"date": "2019-05-08", "close": 0.0311104, "volume": 81161.0}, {"date": "2019-05-09", "close": 0.0311104, "volume": 81.0}, {"date": "2019-05-13", "close": 0.0311104, "volume": 208693.0}, {"date": "2019-05-14", "close": 0.0311104, "volume": 16265.0}, {"date": "2019-05-15", "close": 0.0311104, "volume": 14884.0}, {"date": "2019-05-16", "close": 0.0311104, "volume": 64287.0}, {"date": "2019-05-17", "close": 0.0311104, "volume": 184.0}, {"date": "2019-05-20", "close": 0.0311104, "volume": 8568.0}, {"date": "2019-05-23", "close": 0.0311104, "volume": 32144.0}, {"date": "2019-05-24", "close": 0.0311104, "volume": 108180.0}, {"date": "2019-05-28", "close": 0.0311104, "volume": 15654.0}, {"date": "2019-06-03", "close": 0.0311104, "volume": 16072.0}, {"date": "2019-06-11", "close": 0.0311104, "volume": 171490.0}, {"date": "2019-06-12", "close": 0.0311104, "volume": 213680.0}, {"date": "2019-06-13", "close": 0.0311104, "volume": 17915.0}, {"date": "2019-06-14", "close": 0.038888, "volume": 214198.0}, {"date": "2019-06-17", "close": 0.038888, "volume": 75541.0}, {"date": "2019-06-18", "close": 0.0466656, "volume": 54573.0}, {"date": "2019-06-20", "close": 0.0466656, "volume": 31501.0}, {"date": "2019-06-21", "close": 0.038888, "volume": 6.0}, {"date": "2019-06-24", "close": 0.0466656, "volume": 150200.0}, {"date": "2019-06-25", "close": 0.038888, "volume": 18000.0}, {"date": "2019-06-27", "close": 0.0466656, "volume": 20753.0}, {"date": "2019-06-28", "close": 0.038888, "volume": 193280.0}, {"date": "2019-07-01", "close": 0.0311104, "volume": 280677.0}, {"date": "2019-07-02", "close": 0.0311104, "volume": 117635.0}, {"date": "2019-07-04", "close": 0.0311104, "volume": 354.0}, {"date": "2019-07-16", "close": 0.0311104, "volume": 23143.0}, {"date": "2019-07-17", "close": 0.0311104, "volume": 46161.0}, {"date": "2019-07-18", "close": 0.0311104, "volume": 148.0}, {"date": "2019-07-22", "close": 0.0311104, "volume": 162578.0}, {"date": "2019-07-23", "close": 0.0233328, "volume": 305.0}, {"date": "2019-07-29", "close": 0.0233328, "volume": 1311.0}, {"date": "2019-07-31", "close": 0.0311104, "volume": 128574.0}, {"date": "2019-08-07", "close": 0.0311104, "volume": 154289.0}, {"date": "2019-08-12", "close": 0.0311104, "volume": 19286.0}, {"date": "2019-08-19", "close": 0.0311104, "volume": 27331.0}, {"date": "2019-08-20", "close": 0.0311104, "volume": 29241.0}, {"date": "2019-08-23", "close": 0.0233328, "volume": 19190.0}, {"date": "2019-08-30", "close": 0.0311104, "volume": 58718.0}, {"date": "2019-09-10", "close": 0.0233328, "volume": 114068.0}, {"date": "2019-09-11", "close": 0.038888, "volume": 1690818.0}, {"date": "2019-09-12", "close": 0.0311104, "volume": 720337.0}, {"date": "2019-09-13", "close": 0.0311104, "volume": 59989.0}, {"date": "2019-09-16", "close": 0.0311104, "volume": 18322.0}, {"date": "2019-09-20", "close": 0.0311104, "volume": 318823.0}, {"date": "2019-09-23", "close": 0.0233328, "volume": 135003.0}, {"date": "2019-09-24", "close": 0.0233328, "volume": 3484.0}, {"date": "2019-09-25", "close": 0.0311104, "volume": 21539.0}, {"date": "2019-10-02", "close": 0.0233328, "volume": 514297.0}, {"date": "2019-10-03", "close": 0.0233328, "volume": 947580.0}, {"date": "2019-10-04", "close": 0.0233328, "volume": 590465.0}, {"date": "2019-10-16", "close": 0.0213884, "volume": 28.0}, {"date": "2019-10-17", "close": 0.029166, "volume": 178590.0}, {"date": "2019-10-18", "close": 0.0330548, "volume": 272718.0}, {"date": "2019-10-21", "close": 0.0301382, "volume": 277158.0}, {"date": "2019-10-22", "close": 0.029166, "volume": 64287.0}, {"date": "2019-10-23", "close": 0.0311104, "volume": 166248.0}, {"date": "2019-10-24", "close": 0.029166, "volume": 23896.0}, {"date": "2019-10-25", "close": 0.0311104, "volume": 462225.0}, {"date": "2019-10-28", "close": 0.029166, "volume": 12857.0}, {"date": "2019-10-29", "close": 0.029166, "volume": 90388.0}, {"date": "2019-10-30", "close": 0.029166, "volume": 203012.0}, {"date": "2019-10-31", "close": 0.0301382, "volume": 1.0}, {"date": "2019-11-04", "close": 0.029166, "volume": 174861.0}, {"date": "2019-11-05", "close": 0.0281938, "volume": 16046.0}, {"date": "2019-11-07", "close": 0.0330548, "volume": 302407.0}, {"date": "2019-11-11", "close": 0.0320826, "volume": 190290.0}, {"date": "2019-11-12", "close": 0.029166, "volume": 590156.0}, {"date": "2019-11-13", "close": 0.0252772, "volume": 33.0}, {"date": "2019-11-14", "close": 0.029166, "volume": 6.0}, {"date": "2019-11-19", "close": 0.0272216, "volume": 322722.0}, {"date": "2019-11-20", "close": 0.0272216, "volume": 128574.0}, {"date": "2019-11-25", "close": 0.0252772, "volume": 865717.0}, {"date": "2019-11-28", "close": 0.0262494, "volume": 448082.0}, {"date": "2019-12-02", "close": 0.0262494, "volume": 39150.0}, {"date": "2019-12-03", "close": 0.0252772, "volume": 102859.0}, {"date": "2019-12-06", "close": 0.024305, "volume": 3619.0}, {"date": "2019-12-10", "close": 0.0262494, "volume": 226689.0}, {"date": "2019-12-11", "close": 0.0262494, "volume": 30858.0}, {"date": "2019-12-16", "close": 0.024305, "volume": 517832.0}, {"date": "2019-12-17", "close": 0.0233328, "volume": 231434.0}, {"date": "2019-12-18", "close": 0.0233328, "volume": 46287.0}, {"date": "2019-12-19", "close": 0.0233328, "volume": 36001.0}, {"date": "2019-12-20", "close": 0.0223606, "volume": 53090.0}, {"date": "2019-12-23", "close": 0.024305, "volume": 10286.0}, {"date": "2019-12-24", "close": 0.0233328, "volume": 10286.0}, {"date": "2019-12-27", "close": 0.0204162, "volume": 408866.0}, {"date": "2019-12-30", "close": 0.0204162, "volume": 1774.0}, {"date": "2019-12-31", "close": 0.0204162, "volume": 26217.0}, {"date": "2020-01-02", "close": 0.0213884, "volume": 20573.0}, {"date": "2020-01-03", "close": 0.0213884, "volume": 20572.0}, {"date": "2020-01-07", "close": 0.019444, "volume": 415335.0}, {"date": "2020-01-08", "close": 0.0184718, "volume": 1744902.0}, {"date": "2020-01-13", "close": 0.0174996, "volume": 5143.0}, {"date": "2020-01-17", "close": 0.0174996, "volume": 51430.0}, {"date": "2020-01-23", "close": 0.0204162, "volume": 214282.0}, {"date": "2020-01-29", "close": 0.019444, "volume": 783169.0}, {"date": "2020-01-31", "close": 0.019444, "volume": 25715.0}, {"date": "2020-02-03", "close": 0.0204162, "volume": 24686.0}, {"date": "2020-02-04", "close": 0.0165274, "volume": 40842.0}, {"date": "2020-02-05", "close": 0.0184718, "volume": 55030.0}, {"date": "2020-02-10", "close": 0.0184718, "volume": 30858.0}, {"date": "2020-02-12", "close": 0.019444, "volume": 22629.0}, {"date": "2020-02-14", "close": 0.0184718, "volume": 23761.0}, {"date": "2020-02-18", "close": 0.0174996, "volume": 109600.0}, {"date": "2020-02-19", "close": 0.019444, "volume": 158164.0}, {"date": "2020-02-21", "close": 0.019444, "volume": 398138.0}, {"date": "2020-02-25", "close": 0.019444, "volume": 113145.0}, {"date": "2020-02-26", "close": 0.0204162, "volume": 257149.0}, {"date": "2020-02-27", "close": 0.019444, "volume": 334487.0}, {"date": "2020-03-04", "close": 0.019444, "volume": 1465748.0}, {"date": "2020-03-06", "close": 0.019444, "volume": 411438.0}, {"date": "2020-03-09", "close": 0.019444, "volume": 795245.0}, {"date": "2020-03-10", "close": 0.0174996, "volume": 236342.0}, {"date": "2020-03-11", "close": 0.0174996, "volume": 522475.0}, {"date": "2020-03-12", "close": 0.0136108, "volume": 65288.0}, {"date": "2020-03-18", "close": 0.0136108, "volume": 44835.0}, {"date": "2020-04-06", "close": 0.0126386, "volume": 37119.0}, {"date": "2020-04-07", "close": 0.0126386, "volume": 141432.0}, {"date": "2020-04-14", "close": 0.0106942, "volume": 65338.0}, {"date": "2020-04-15", "close": 0.0116664, "volume": 99541.0}, {"date": "2020-04-20", "close": 0.0116664, "volume": 38572.0}, {"date": "2020-04-27", "close": 0.0126386, "volume": 7144.0}, {"date": "2020-05-05", "close": 0.0126386, "volume": 47593.0}, {"date": "2020-05-12", "close": 0.0155552, "volume": 500957.0}, {"date": "2020-05-14", "close": 0.0136108, "volume": 1649.0}, {"date": "2020-05-15", "close": 0.0136108, "volume": 247259.0}, {"date": "2020-05-19", "close": 0.014583, "volume": 25715.0}, {"date": "2020-05-20", "close": 0.0184718, "volume": 487121.0}, {"date": "2020-05-21", "close": 0.019444, "volume": 160718.0}, {"date": "2020-05-22", "close": 0.0223606, "volume": 40404.0}, {"date": "2020-05-25", "close": 0.0223606, "volume": 692244.0}, {"date": "2020-05-26", "close": 0.0233328, "volume": 216005.0}, {"date": "2020-05-28", "close": 0.0213884, "volume": 691426.0}, {"date": "2020-05-29", "close": 0.0204162, "volume": 133717.0}, {"date": "2020-06-01", "close": 0.0233328, "volume": 742897.0}, {"date": "2020-06-02", "close": 0.0233328, "volume": 1715259.0}, {"date": "2020-06-03", "close": 0.0223606, "volume": 272491.0}, {"date": "2020-06-04", "close": 0.0223606, "volume": 128574.0}, {"date": "2020-06-05", "close": 0.0223606, "volume": 1254180.0}, {"date": "2020-06-09", "close": 0.0204162, "volume": 1028448.0}, {"date": "2020-06-10", "close": 0.0233328, "volume": 1085429.0}, {"date": "2020-06-12", "close": 0.0213884, "volume": 907935.0}, {"date": "2020-06-15", "close": 0.0204162, "volume": 222434.0}, {"date": "2020-06-16", "close": 0.0213884, "volume": 332157.0}, {"date": "2020-06-17", "close": 0.0213884, "volume": 161.0}, {"date": "2020-06-18", "close": 0.0213884, "volume": 84915.0}, {"date": "2020-06-19", "close": 0.024305, "volume": 514297.0}, {"date": "2020-06-22", "close": 0.0301382, "volume": 597304.0}, {"date": "2020-06-23", "close": 0.029166, "volume": 1050710.0}, {"date": "2020-06-24", "close": 0.0330548, "volume": 863979.0}, {"date": "2020-06-25", "close": 0.0272216, "volume": 822876.0}, {"date": "2020-06-26", "close": 0.0272216, "volume": 467683.0}, {"date": "2020-06-29", "close": 0.0311104, "volume": 606889.0}, {"date": "2020-06-30", "close": 0.0301382, "volume": 861867.0}, {"date": "2020-07-01", "close": 0.034027, "volume": 285949.0}, {"date": "2020-07-02", "close": 0.038888, "volume": 5219002.0}, {"date": "2020-07-03", "close": 0.034027, "volume": 1660374.0}, {"date": "2020-07-06", "close": 0.0330548, "volume": 77145.0}, {"date": "2020-07-07", "close": 0.0418046, "volume": 2312650.0}, {"date": "2020-07-08", "close": 0.0359714, "volume": 528665.0}, {"date": "2020-07-09", "close": 0.0524988, "volume": 6168073.0}, {"date": "2020-07-14", "close": 0.0476378, "volume": 9958541.0}, {"date": "2020-07-15", "close": 0.0515266, "volume": 4638491.0}, {"date": "2020-07-16", "close": 0.0515266, "volume": 642977.0}, {"date": "2020-07-17", "close": 0.063193, "volume": 5563170.0}, {"date": "2020-07-20", "close": 0.0573598, "volume": 4334255.0}, {"date": "2020-07-21", "close": 0.068054, "volume": 3650081.0}, {"date": "2020-07-22", "close": 0.068054, "volume": 1904131.0}, {"date": "2020-07-23", "close": 0.0690262, "volume": 1164504.0}, {"date": "2020-07-24", "close": 0.0651374, "volume": 1425491.0}, {"date": "2020-07-27", "close": 0.0641652, "volume": 877247.0}, {"date": "2020-07-28", "close": 0.0641652, "volume": 1629265.0}, {"date": "2020-07-29", "close": 0.0612486, "volume": 1882509.0}, {"date": "2020-07-30", "close": 0.0602764, "volume": 160720.0}, {"date": "2020-07-31", "close": 0.058332, "volume": 616812.0}, {"date": "2020-08-03", "close": 0.0554154, "volume": 1052153.0}, {"date": "2020-08-04", "close": 0.053471, "volume": 3541496.0}, {"date": "2020-08-05", "close": 0.0554154, "volume": 573256.0}, {"date": "2020-08-06", "close": 0.0563876, "volume": 594873.0}, {"date": "2020-08-07", "close": 0.053471, "volume": 695038.0}, {"date": "2020-08-10", "close": 0.0515266, "volume": 385675.0}, {"date": "2020-08-11", "close": 0.053471, "volume": 659833.0}, {"date": "2020-08-13", "close": 0.04861, "volume": 694039.0}, {"date": "2020-08-14", "close": 0.0495822, "volume": 484470.0}, {"date": "2020-08-17", "close": 0.0505544, "volume": 901918.0}, {"date": "2020-08-18", "close": 0.0515266, "volume": 257550.0}, {"date": "2020-08-19", "close": 0.0495822, "volume": 146225.0}, {"date": "2020-08-20", "close": 0.0495822, "volume": 1234357.0}, {"date": "2020-08-21", "close": 0.0466656, "volume": 280207.0}, {"date": "2020-08-24", "close": 0.0456934, "volume": 1353208.0}, {"date": "2020-08-25", "close": 0.0427768, "volume": 517970.0}, {"date": "2020-08-26", "close": 0.0427768, "volume": 133197.0}, {"date": "2020-08-27", "close": 0.0456934, "volume": 280637.0}, {"date": "2020-08-28", "close": 0.0456934, "volume": 129188.0}, {"date": "2020-08-31", "close": 0.0466656, "volume": 53554.0}, {"date": "2020-09-01", "close": 0.0466656, "volume": 163575.0}, {"date": "2020-09-02", "close": 0.0466656, "volume": 318155.0}, {"date": "2020-09-03", "close": 0.0456934, "volume": 120987.0}, {"date": "2020-09-04", "close": 0.0709706, "volume": 3485078.0}, {"date": "2020-09-07", "close": 0.0651374, "volume": 2577630.0}, {"date": "2020-09-08", "close": 0.068054, "volume": 170099.0}, {"date": "2020-09-09", "close": 0.0641652, "volume": 300644.0}, {"date": "2020-09-10", "close": 0.0651374, "volume": 816553.0}, {"date": "2020-09-11", "close": 0.0690262, "volume": 1279402.0}, {"date": "2020-09-14", "close": 0.0768038, "volume": 1523257.0}, {"date": "2020-09-15", "close": 0.0709706, "volume": 2143635.0}, {"date": "2020-09-16", "close": 0.0738872, "volume": 588152.0}, {"date": "2020-09-17", "close": 0.0699984, "volume": 1944028.0}, {"date": "2020-09-18", "close": 0.0699984, "volume": 458348.0}, {"date": "2020-09-21", "close": 0.0709706, "volume": 209154.0}, {"date": "2020-09-22", "close": 0.0651374, "volume": 1415790.0}, {"date": "2020-09-23", "close": 0.0641652, "volume": 164829.0}, {"date": "2020-09-24", "close": 0.058332, "volume": 258520.0}, {"date": "2020-09-25", "close": 0.0622208, "volume": 107903.0}, {"date": "2020-09-28", "close": 0.0593042, "volume": 109595.0}, {"date": "2020-09-29", "close": 0.058332, "volume": 214526.0}, {"date": "2020-09-30", "close": 0.0699984, "volume": 1036160.0}, {"date": "2020-10-01", "close": 0.0661096, "volume": 560114.0}, {"date": "2020-10-02", "close": 0.068054, "volume": 869029.0}, {"date": "2020-10-05", "close": 0.068054, "volume": 212652.0}, {"date": "2020-10-06", "close": 0.068054, "volume": 201388.0}, {"date": "2020-10-07", "close": 0.068054, "volume": 223633.0}, {"date": "2020-10-08", "close": 0.063193, "volume": 104710.0}, {"date": "2020-10-12", "close": 0.068054, "volume": 236794.0}, {"date": "2020-10-13", "close": 0.0670818, "volume": 545491.0}, {"date": "2020-10-14", "close": 0.0670818, "volume": 192347.0}, {"date": "2020-10-15", "close": 0.0670818, "volume": 160289.0}, {"date": "2020-10-16", "close": 0.0738872, "volume": 1458582.0}, {"date": "2020-10-19", "close": 0.0787482, "volume": 230020.0}, {"date": "2020-10-20", "close": 0.09722, "volume": 2765361.0}, {"date": "2020-10-23", "close": 0.0855536, "volume": 2072577.0}, {"date": "2020-10-26", "close": 0.087498, "volume": 355096.0}, {"date": "2020-10-27", "close": 0.082637, "volume": 437165.0}, {"date": "2020-10-29", "close": 0.0806926, "volume": 327206.0}, {"date": "2020-10-30", "close": 0.082637, "volume": 233109.0}, {"date": "2020-11-02", "close": 0.0748594, "volume": 325152.0}, {"date": "2020-11-03", "close": 0.0816648, "volume": 422684.0}, {"date": "2020-11-04", "close": 0.077, "volume": 49580.0}, {"date": "2020-11-05", "close": 0.077, "volume": 1148.0}, {"date": "2020-11-06", "close": 0.075, "volume": 1361569.0}, {"date": "2020-11-09", "close": 0.068, "volume": 1193928.0}, {"date": "2020-11-10", "close": 0.06, "volume": 1212567.0}, {"date": "2020-11-11", "close": 0.068, "volume": 199597.0}, {"date": "2020-11-12", "close": 0.065, "volume": 283198.0}, {"date": "2020-11-13", "close": 0.069, "volume": 97420.0}, {"date": "2020-11-16", "close": 0.069, "volume": 47400.0}, {"date": "2020-11-17", "close": 0.075, "volume": 344793.0}, {"date": "2020-11-18", "close": 0.068, "volume": 201663.0}, {"date": "2020-11-19", "close": 0.066, "volume": 362656.0}, {"date": "2020-11-20", "close": 0.066, "volume": 182630.0}, {"date": "2020-11-23", "close": 0.07, "volume": 251262.0}, {"date": "2020-11-24", "close": 0.067, "volume": 246355.0}, {"date": "2020-11-25", "close": 0.06, "volume": 346176.0}, {"date": "2020-11-26", "close": 0.06, "volume": 50000.0}, {"date": "2020-11-27", "close": 0.06, "volume": 50000.0}, {"date": "2020-11-30", "close": 0.06, "volume": 84000.0}, {"date": "2020-12-01", "close": 0.06, "volume": 100000.0}, {"date": "2020-12-02", "close": 0.065, "volume": 426983.0}, {"date": "2020-12-03", "close": 0.064, "volume": 273277.0}, {"date": "2020-12-04", "close": 0.061, "volume": 175960.0}, {"date": "2020-12-07", "close": 0.058, "volume": 606139.0}, {"date": "2020-12-08", "close": 0.059, "volume": 2339316.0}, {"date": "2020-12-09", "close": 0.06, "volume": 50628.0}, {"date": "2020-12-10", "close": 0.064, "volume": 227749.0}, {"date": "2020-12-11", "close": 0.061, "volume": 397470.0}, {"date": "2020-12-14", "close": 0.06, "volume": 124125.0}, {"date": "2020-12-15", "close": 0.061, "volume": 787950.0}, {"date": "2020-12-16", "close": 0.068, "volume": 474541.0}, {"date": "2020-12-17", "close": 0.07, "volume": 718198.0}, {"date": "2020-12-18", "close": 0.066, "volume": 32.0}, {"date": "2020-12-21", "close": 0.066, "volume": 89414.0}, {"date": "2020-12-22", "close": 0.065, "volume": 34689.0}, {"date": "2020-12-23", "close": 0.061, "volume": 18311.0}, {"date": "2020-12-24", "close": 0.064, "volume": 933175.0}, {"date": "2020-12-29", "close": 0.062, "volume": 117941.0}, {"date": "2020-12-30", "close": 0.062, "volume": 20000.0}, {"date": "2020-12-31", "close": 0.062, "volume": 20000.0}, {"date": "2021-01-04", "close": 0.068, "volume": 56000.0}, {"date": "2021-01-05", "close": 0.07, "volume": 2137793.0}, {"date": "2021-01-06", "close": 0.07, "volume": 856728.0}, {"date": "2021-01-07", "close": 0.069, "volume": 871185.0}, {"date": "2021-01-08", "close": 0.07, "volume": 2458491.0}, {"date": "2021-01-11", "close": 0.085, "volume": 1423945.0}, {"date": "2021-01-12", "close": 0.08, "volume": 899171.0}, {"date": "2021-01-13", "close": 0.07, "volume": 1918292.0}, {"date": "2021-01-14", "close": 0.066, "volume": 2346206.0}, {"date": "2021-01-15", "close": 0.068, "volume": 838561.0}, {"date": "2021-01-18", "close": 0.067, "volume": 125730.0}, {"date": "2021-01-19", "close": 0.075, "volume": 406752.0}, {"date": "2021-01-20", "close": 0.073, "volume": 615622.0}, {"date": "2021-01-21", "close": 0.08, "volume": 2743139.0}, {"date": "2021-01-27", "close": 0.079, "volume": 6422204.0}, {"date": "2021-01-28", "close": 0.08, "volume": 2098673.0}, {"date": "2021-01-29", "close": 0.081, "volume": 2064424.0}, {"date": "2021-02-01", "close": 0.078, "volume": 1025863.0}, {"date": "2021-02-02", "close": 0.075, "volume": 771084.0}, {"date": "2021-02-03", "close": 0.079, "volume": 812354.0}, {"date": "2021-02-04", "close": 0.074, "volume": 707265.0}, {"date": "2021-02-05", "close": 0.072, "volume": 3416448.0}, {"date": "2021-02-08", "close": 0.071, "volume": 723970.0}, {"date": "2021-02-09", "close": 0.065, "volume": 2688255.0}, {"date": "2021-02-10", "close": 0.064, "volume": 975794.0}, {"date": "2021-02-11", "close": 0.064, "volume": 606757.0}, {"date": "2021-02-12", "close": 0.07, "volume": 1592088.0}, {"date": "2021-02-15", "close": 0.076, "volume": 546883.0}, {"date": "2021-02-16", "close": 0.076, "volume": 4612727.0}, {"date": "2021-02-17", "close": 0.07, "volume": 1655979.0}, {"date": "2021-02-18", "close": 0.074, "volume": 308540.0}, {"date": "2021-02-19", "close": 0.069, "volume": 282715.0}, {"date": "2021-02-22", "close": 0.068, "volume": 1038490.0}, {"date": "2021-02-23", "close": 0.07, "volume": 182748.0}, {"date": "2021-02-25", "close": 0.068, "volume": 218647.0}, {"date": "2021-02-26", "close": 0.065, "volume": 959322.0}, {"date": "2021-03-01", "close": 0.067, "volume": 746497.0}, {"date": "2021-03-02", "close": 0.068, "volume": 870565.0}, {"date": "2021-03-03", "close": 0.066, "volume": 1593076.0}, {"date": "2021-03-04", "close": 0.065, "volume": 553572.0}, {"date": "2021-03-05", "close": 0.063, "volume": 706748.0}, {"date": "2021-03-08", "close": 0.061, "volume": 1248501.0}, {"date": "2021-03-09", "close": 0.062, "volume": 2239955.0}, {"date": "2021-03-10", "close": 0.06, "volume": 993343.0}, {"date": "2021-03-11", "close": 0.061, "volume": 182174.0}, {"date": "2021-03-12", "close": 0.065, "volume": 114617.0}, {"date": "2021-03-15", "close": 0.061, "volume": 731269.0}, {"date": "2021-03-16", "close": 0.062, "volume": 371357.0}, {"date": "2021-03-17", "close": 0.066, "volume": 293432.0}, {"date": "2021-03-18", "close": 0.065, "volume": 588723.0}, {"date": "2021-03-19", "close": 0.066, "volume": 260000.0}, {"date": "2021-03-22", "close": 0.061, "volume": 465307.0}, {"date": "2021-03-23", "close": 0.063, "volume": 187231.0}, {"date": "2021-03-24", "close": 0.063, "volume": 387596.0}, {"date": "2021-03-25", "close": 0.064, "volume": 1116020.0}, {"date": "2021-03-26", "close": 0.063, "volume": 643558.0}, {"date": "2021-03-29", "close": 0.069, "volume": 1836863.0}, {"date": "2021-03-30", "close": 0.069, "volume": 529184.0}, {"date": "2021-03-31", "close": 0.063, "volume": 1043923.0}, {"date": "2021-04-01", "close": 0.065, "volume": 1919045.0}, {"date": "2021-04-06", "close": 0.064, "volume": 803851.0}, {"date": "2021-04-07", "close": 0.064, "volume": 31690.0}, {"date": "2021-04-08", "close": 0.063, "volume": 139038.0}, {"date": "2021-04-09", "close": 0.064, "volume": 190493.0}, {"date": "2021-04-12", "close": 0.063, "volume": 365467.0}, {"date": "2021-04-13", "close": 0.062, "volume": 187636.0}, {"date": "2021-04-14", "close": 0.063, "volume": 327486.0}, {"date": "2021-04-15", "close": 0.063, "volume": 443170.0}, {"date": "2021-04-16", "close": 0.072, "volume": 1849864.0}, {"date": "2021-04-19", "close": 0.07, "volume": 1386713.0}, {"date": "2021-04-20", "close": 0.068, "volume": 501376.0}, {"date": "2021-04-21", "close": 0.068, "volume": 462928.0}, {"date": "2021-04-22", "close": 0.065, "volume": 188853.0}, {"date": "2021-04-23", "close": 0.066, "volume": 226548.0}, {"date": "2021-04-26", "close": 0.064, "volume": 693399.0}, {"date": "2021-04-27", "close": 0.065, "volume": 90624.0}, {"date": "2021-04-28", "close": 0.064, "volume": 140753.0}, {"date": "2021-04-29", "close": 0.067, "volume": 309462.0}, {"date": "2021-04-30", "close": 0.066, "volume": 350000.0}, {"date": "2021-05-03", "close": 0.067, "volume": 81213.0}, {"date": "2021-05-04", "close": 0.07, "volume": 1268279.0}, {"date": "2021-05-05", "close": 0.07, "volume": 816163.0}, {"date": "2021-05-06", "close": 0.07, "volume": 340036.0}, {"date": "2021-05-07", "close": 0.07, "volume": 345901.0}, {"date": "2021-05-10", "close": 0.07, "volume": 770032.0}, {"date": "2021-05-11", "close": 0.066, "volume": 414655.0}, {"date": "2021-05-12", "close": 0.069, "volume": 84949.0}, {"date": "2021-05-13", "close": 0.063, "volume": 905501.0}, {"date": "2021-05-14", "close": 0.068, "volume": 338470.0}, {"date": "2021-05-17", "close": 0.072, "volume": 3765950.0}, {"date": "2021-05-18", "close": 0.07, "volume": 1793802.0}, {"date": "2021-05-19", "close": 0.07, "volume": 144010.0}, {"date": "2021-05-20", "close": 0.068, "volume": 315270.0}, {"date": "2021-05-21", "close": 0.075, "volume": 636043.0}, {"date": "2021-05-24", "close": 0.076, "volume": 1831287.0}, {"date": "2021-05-25", "close": 0.069, "volume": 540684.0}, {"date": "2021-05-26", "close": 0.07, "volume": 831600.0}, {"date": "2021-05-27", "close": 0.07, "volume": 374534.0}, {"date": "2021-05-28", "close": 0.069, "volume": 663750.0}, {"date": "2021-05-31", "close": 0.07, "volume": 354291.0}, {"date": "2021-06-01", "close": 0.068, "volume": 10000.0}, {"date": "2021-06-02", "close": 0.072, "volume": 2134106.0}, {"date": "2021-06-03", "close": 0.072, "volume": 721384.0}, {"date": "2021-06-04", "close": 0.07, "volume": 702316.0}, {"date": "2021-06-07", "close": 0.069, "volume": 513805.0}, {"date": "2021-06-08", "close": 0.072, "volume": 1801082.0}, {"date": "2021-06-09", "close": 0.073, "volume": 2236074.0}, {"date": "2021-06-10", "close": 0.074, "volume": 402194.0}, {"date": "2021-06-11", "close": 0.074, "volume": 383505.0}, {"date": "2021-06-15", "close": 0.074, "volume": 569216.0}, {"date": "2021-06-16", "close": 0.07, "volume": 626830.0}, {"date": "2021-06-17", "close": 0.067, "volume": 292848.0}, {"date": "2021-06-18", "close": 0.067, "volume": 637628.0}, {"date": "2021-06-21", "close": 0.065, "volume": 704284.0}, {"date": "2021-06-22", "close": 0.067, "volume": 60430.0}, {"date": "2021-06-23", "close": 0.062, "volume": 1542142.0}, {"date": "2021-06-24", "close": 0.064, "volume": 629172.0}, {"date": "2021-06-25", "close": 0.062, "volume": 118174.0}, {"date": "2021-06-28", "close": 0.062, "volume": 199544.0}, {"date": "2021-06-29", "close": 0.065, "volume": 304365.0}, {"date": "2021-06-30", "close": 0.063, "volume": 551692.0}, {"date": "2021-07-01", "close": 0.064, "volume": 165704.0}, {"date": "2021-07-02", "close": 0.067, "volume": 97283.0}, {"date": "2021-07-05", "close": 0.069, "volume": 1305238.0}, {"date": "2021-07-06", "close": 0.075, "volume": 1635186.0}, {"date": "2021-07-07", "close": 0.074, "volume": 1562109.0}, {"date": "2021-07-08", "close": 0.073, "volume": 581975.0}, {"date": "2021-07-09", "close": 0.071, "volume": 1002642.0}, {"date": "2021-07-12", "close": 0.071, "volume": 831064.0}, {"date": "2021-07-13", "close": 0.069, "volume": 572485.0}, {"date": "2021-07-14", "close": 0.07, "volume": 400195.0}, {"date": "2021-07-15", "close": 0.067, "volume": 1960133.0}, {"date": "2021-07-16", "close": 0.067, "volume": 190500.0}, {"date": "2021-07-19", "close": 0.065, "volume": 435786.0}, {"date": "2021-07-20", "close": 0.063, "volume": 760501.0}, {"date": "2021-07-21", "close": 0.064, "volume": 194800.0}, {"date": "2021-07-22", "close": 0.058, "volume": 5354437.0}, {"date": "2021-07-23", "close": 0.062, "volume": 2354117.0}, {"date": "2021-07-26", "close": 0.065, "volume": 899145.0}, {"date": "2021-07-27", "close": 0.071, "volume": 2118881.0}, {"date": "2021-07-28", "close": 0.071, "volume": 850961.0}, {"date": "2021-07-29", "close": 0.074, "volume": 3151070.0}, {"date": "2021-07-30", "close": 0.071, "volume": 320201.0}, {"date": "2021-08-02", "close": 0.07, "volume": 1529750.0}, {"date": "2021-08-03", "close": 0.07, "volume": 1089262.0}, {"date": "2021-08-04", "close": 0.072, "volume": 1946298.0}, {"date": "2021-08-05", "close": 0.065, "volume": 1216086.0}, {"date": "2021-08-06", "close": 0.068, "volume": 318102.0}, {"date": "2021-08-09", "close": 0.07, "volume": 1199521.0}, {"date": "2021-08-10", "close": 0.068, "volume": 288476.0}, {"date": "2021-08-11", "close": 0.07, "volume": 843876.0}, {"date": "2021-08-12", "close": 0.069, "volume": 159368.0}, {"date": "2021-08-13", "close": 0.067, "volume": 514727.0}, {"date": "2021-08-16", "close": 0.066, "volume": 778412.0}, {"date": "2021-08-17", "close": 0.066, "volume": 325735.0}, {"date": "2021-08-18", "close": 0.066, "volume": 808763.0}, {"date": "2021-08-19", "close": 0.065, "volume": 231900.0}, {"date": "2021-08-20", "close": 0.065, "volume": 356522.0}, {"date": "2021-08-23", "close": 0.07, "volume": 1726867.0}, {"date": "2021-08-24", "close": 0.069, "volume": 318166.0}, {"date": "2021-08-25", "close": 0.068, "volume": 112500.0}, {"date": "2021-08-26", "close": 0.082, "volume": 9280409.0}, {"date": "2021-08-27", "close": 0.097, "volume": 10419629.0}, {"date": "2021-08-30", "close": 0.087, "volume": 7563922.0}, {"date": "2021-08-31", "close": 0.087, "volume": 471592.0}, {"date": "2021-09-01", "close": 0.088, "volume": 1477471.0}, {"date": "2021-09-02", "close": 0.089, "volume": 2763678.0}, {"date": "2021-09-03", "close": 0.09, "volume": 2157360.0}, {"date": "2021-09-06", "close": 0.105, "volume": 3726125.0}, {"date": "2021-09-07", "close": 0.091, "volume": 4016858.0}, {"date": "2021-09-08", "close": 0.1, "volume": 1081915.0}, {"date": "2021-09-09", "close": 0.1, "volume": 761332.0}, {"date": "2021-09-10", "close": 0.1, "volume": 431948.0}, {"date": "2021-09-13", "close": 0.1, "volume": 590846.0}, {"date": "2021-09-14", "close": 0.096, "volume": 922326.0}, {"date": "2021-09-15", "close": 0.097, "volume": 615192.0}, {"date": "2021-09-16", "close": 0.098, "volume": 2766741.0}, {"date": "2021-09-17", "close": 0.13, "volume": 2923888.0}, {"date": "2021-09-20", "close": 0.13, "volume": 4690420.0}, {"date": "2021-09-21", "close": 0.125, "volume": 1860874.0}, {"date": "2021-09-22", "close": 0.125, "volume": 633807.0}, {"date": "2021-09-23", "close": 0.155, "volume": 2013463.0}, {"date": "2021-09-24", "close": 0.16, "volume": 1622776.0}, {"date": "2021-09-27", "close": 0.15, "volume": 1409021.0}, {"date": "2021-09-28", "close": 0.135, "volume": 1031948.0}, {"date": "2021-09-29", "close": 0.13, "volume": 1336926.0}, {"date": "2021-09-30", "close": 0.115, "volume": 275112.0}, {"date": "2021-10-01", "close": 0.12, "volume": 414012.0}, {"date": "2021-10-04", "close": 0.14, "volume": 1042951.0}, {"date": "2021-10-05", "close": 0.125, "volume": 539323.0}, {"date": "2021-10-06", "close": 0.12, "volume": 1608852.0}, {"date": "2021-10-07", "close": 0.125, "volume": 357493.0}, {"date": "2021-10-08", "close": 0.12, "volume": 1161806.0}, {"date": "2021-10-11", "close": 0.12, "volume": 366434.0}, {"date": "2021-10-12", "close": 0.115, "volume": 302783.0}, {"date": "2021-10-13", "close": 0.145, "volume": 11064504.0}, {"date": "2021-10-14", "close": 0.12, "volume": 4770044.0}, {"date": "2021-10-15", "close": 0.135, "volume": 579522.0}, {"date": "2021-10-20", "close": 0.12, "volume": 2917766.0}, {"date": "2021-10-21", "close": 0.12, "volume": 1624080.0}, {"date": "2021-10-22", "close": 0.125, "volume": 748891.0}, {"date": "2021-10-25", "close": 0.12, "volume": 879660.0}, {"date": "2021-10-26", "close": 0.115, "volume": 3378336.0}, {"date": "2021-10-27", "close": 0.105, "volume": 3728258.0}, {"date": "2021-10-28", "close": 0.11, "volume": 2061758.0}, {"date": "2021-10-29", "close": 0.105, "volume": 1156013.0}, {"date": "2021-11-01", "close": 0.1075, "volume": 1114755.0}, {"date": "2021-11-02", "close": 0.105, "volume": 1345239.0}, {"date": "2021-11-03", "close": 0.1, "volume": 2515723.0}, {"date": "2021-11-04", "close": 0.105, "volume": 528857.0}, {"date": "2021-11-05", "close": 0.105, "volume": 1770618.0}, {"date": "2021-11-08", "close": 0.115, "volume": 1238334.0}, {"date": "2021-11-09", "close": 0.105, "volume": 746332.0}, {"date": "2021-11-10", "close": 0.115, "volume": 2091655.0}, {"date": "2021-11-11", "close": 0.12, "volume": 558860.0}, {"date": "2021-11-12", "close": 0.115, "volume": 565970.0}, {"date": "2021-11-15", "close": 0.115, "volume": 407257.0}, {"date": "2021-11-16", "close": 0.125, "volume": 2645051.0}, {"date": "2021-11-17", "close": 0.13, "volume": 1154696.0}, {"date": "2021-11-18", "close": 0.125, "volume": 506931.0}, {"date": "2021-11-19", "close": 0.115, "volume": 621460.0}, {"date": "2021-11-22", "close": 0.12, "volume": 367518.0}, {"date": "2021-11-23", "close": 0.125, "volume": 387793.0}, {"date": "2021-11-24", "close": 0.125, "volume": 188500.0}, {"date": "2021-11-25", "close": 0.115, "volume": 869351.0}, {"date": "2021-11-26", "close": 0.105, "volume": 1136974.0}, {"date": "2021-11-29", "close": 0.1, "volume": 681705.0}, {"date": "2021-11-30", "close": 0.11, "volume": 522244.0}, {"date": "2021-12-01", "close": 0.11, "volume": 113665.0}, {"date": "2021-12-02", "close": 0.105, "volume": 222694.0}, {"date": "2021-12-03", "close": 0.1, "volume": 339868.0}, {"date": "2021-12-06", "close": 0.1, "volume": 419489.0}, {"date": "2021-12-07", "close": 0.105, "volume": 573846.0}, {"date": "2021-12-08", "close": 0.099, "volume": 1073904.0}, {"date": "2021-12-09", "close": 0.105, "volume": 467637.0}, {"date": "2021-12-10", "close": 0.098, "volume": 266450.0}, {"date": "2021-12-13", "close": 0.105, "volume": 342316.0}, {"date": "2021-12-14", "close": 0.096, "volume": 514293.0}, {"date": "2021-12-15", "close": 0.096, "volume": 131014.0}, {"date": "2021-12-16", "close": 0.1, "volume": 94263.0}, {"date": "2021-12-17", "close": 0.1, "volume": 311480.0}, {"date": "2021-12-20", "close": 0.095, "volume": 162539.0}, {"date": "2021-12-21", "close": 0.095, "volume": 113736.0}, {"date": "2021-12-22", "close": 0.096, "volume": 29833.0}, {"date": "2021-12-23", "close": 0.097, "volume": 148016.0}, {"date": "2021-12-24", "close": 0.1, "volume": 19421.0}, {"date": "2021-12-29", "close": 0.1, "volume": 516852.0}, {"date": "2021-12-30", "close": 0.105, "volume": 28754.0}, {"date": "2021-12-31", "close": 0.105, "volume": 133581.0}, {"date": "2022-01-04", "close": 0.099, "volume": 890665.0}, {"date": "2022-01-05", "close": 0.1, "volume": 162119.0}, {"date": "2022-01-06", "close": 0.096, "volume": 204991.0}, {"date": "2022-01-07", "close": 0.096, "volume": 135409.0}, {"date": "2022-01-10", "close": 0.11, "volume": 1492833.0}, {"date": "2022-01-11", "close": 0.11, "volume": 627662.0}, {"date": "2022-01-12", "close": 0.105, "volume": 697748.0}, {"date": "2022-01-13", "close": 0.098, "volume": 843068.0}, {"date": "2022-01-14", "close": 0.105, "volume": 691940.0}, {"date": "2022-01-17", "close": 0.095, "volume": 1352000.0}, {"date": "2022-01-18", "close": 0.098, "volume": 1220207.0}, {"date": "2022-01-19", "close": 0.097, "volume": 424562.0}, {"date": "2022-01-20", "close": 0.095, "volume": 503690.0}, {"date": "2022-01-21", "close": 0.097, "volume": 315939.0}, {"date": "2022-01-24", "close": 0.09, "volume": 1504958.0}, {"date": "2022-01-25", "close": 0.085, "volume": 1333413.0}, {"date": "2022-01-27", "close": 0.083, "volume": 470923.0}, {"date": "2022-01-28", "close": 0.095, "volume": 322675.0}, {"date": "2022-01-31", "close": 0.089, "volume": 304072.0}, {"date": "2022-02-01", "close": 0.085, "volume": 588305.0}, {"date": "2022-02-02", "close": 0.0885, "volume": 87664.0}, {"date": "2022-02-03", "close": 0.077, "volume": 1622317.0}, {"date": "2022-02-04", "close": 0.086, "volume": 554431.0}, {"date": "2022-02-07", "close": 0.08, "volume": 989262.0}, {"date": "2022-02-08", "close": 0.08, "volume": 44026.0}, {"date": "2022-02-09", "close": 0.082, "volume": 57317.0}, {"date": "2022-02-10", "close": 0.083, "volume": 773724.0}, {"date": "2022-02-11", "close": 0.085, "volume": 747288.0}, {"date": "2022-02-14", "close": 0.088, "volume": 671674.0}, {"date": "2022-02-15", "close": 0.091, "volume": 290131.0}, {"date": "2022-02-16", "close": 0.091, "volume": 911419.0}, {"date": "2022-02-17", "close": 0.094, "volume": 950646.0}, {"date": "2022-02-18", "close": 0.091, "volume": 326676.0}, {"date": "2022-02-21", "close": 0.089, "volume": 535683.0}, {"date": "2022-02-22", "close": 0.083, "volume": 504117.0}, {"date": "2022-02-23", "close": 0.085, "volume": 253382.0}, {"date": "2022-02-24", "close": 0.084, "volume": 254073.0}, {"date": "2022-02-25", "close": 0.085, "volume": 72924.0}, {"date": "2022-02-28", "close": 0.085, "volume": 11824.0}, {"date": "2022-03-01", "close": 0.08, "volume": 141212.0}, {"date": "2022-03-02", "close": 0.079, "volume": 145194.0}, {"date": "2022-03-03", "close": 0.079, "volume": 465817.0}, {"date": "2022-03-04", "close": 0.077, "volume": 1384761.0}, {"date": "2022-03-07", "close": 0.07, "volume": 2090351.0}, {"date": "2022-03-08", "close": 0.07, "volume": 2134332.0}, {"date": "2022-03-09", "close": 0.068, "volume": 733091.0}, {"date": "2022-03-10", "close": 0.066, "volume": 1298651.0}, {"date": "2022-03-11", "close": 0.065, "volume": 227691.0}, {"date": "2022-03-14", "close": 0.062, "volume": 1508451.0}, {"date": "2022-03-15", "close": 0.067, "volume": 967516.0}, {"date": "2022-03-16", "close": 0.066, "volume": 554548.0}, {"date": "2022-03-17", "close": 0.068, "volume": 312824.0}, {"date": "2022-03-18", "close": 0.07, "volume": 123347.0}, {"date": "2022-03-21", "close": 0.068, "volume": 296083.0}, {"date": "2022-03-22", "close": 0.071, "volume": 227000.0}, {"date": "2022-03-23", "close": 0.071, "volume": 230207.0}, {"date": "2022-03-24", "close": 0.07, "volume": 83481.0}, {"date": "2022-03-25", "close": 0.071, "volume": 158341.0}, {"date": "2022-03-28", "close": 0.078, "volume": 764144.0}, {"date": "2022-03-29", "close": 0.072, "volume": 567281.0}, {"date": "2022-03-30", "close": 0.072, "volume": 172990.0}, {"date": "2022-03-31", "close": 0.074, "volume": 212000.0}, {"date": "2022-04-01", "close": 0.078, "volume": 643834.0}, {"date": "2022-04-04", "close": 0.085, "volume": 1312083.0}, {"date": "2022-04-05", "close": 0.086, "volume": 255024.0}, {"date": "2022-04-06", "close": 0.078, "volume": 701357.0}, {"date": "2022-04-07", "close": 0.078, "volume": 275434.0}, {"date": "2022-04-08", "close": 0.081, "volume": 75147.0}, {"date": "2022-04-11", "close": 0.081, "volume": 68394.0}, {"date": "2022-04-12", "close": 0.079, "volume": 217527.0}, {"date": "2022-04-13", "close": 0.085, "volume": 464489.0}, {"date": "2022-04-14", "close": 0.099, "volume": 1192738.0}, {"date": "2022-04-19", "close": 0.092, "volume": 179316.0}, {"date": "2022-04-20", "close": 0.098, "volume": 681491.0}, {"date": "2022-04-21", "close": 0.093, "volume": 114727.0}, {"date": "2022-04-22", "close": 0.092, "volume": 344640.0}, {"date": "2022-04-26", "close": 0.083, "volume": 1945948.0}, {"date": "2022-04-27", "close": 0.086, "volume": 252537.0}, {"date": "2022-04-28", "close": 0.091, "volume": 361028.0}, {"date": "2022-04-29", "close": 0.088, "volume": 486788.0}, {"date": "2022-05-02", "close": 0.08, "volume": 382035.0}, {"date": "2022-05-03", "close": 0.088, "volume": 160737.0}, {"date": "2022-05-04", "close": 0.086, "volume": 831557.0}, {"date": "2022-05-05", "close": 0.09, "volume": 166421.0}, {"date": "2022-05-06", "close": 0.091, "volume": 155807.0}, {"date": "2022-05-09", "close": 0.072, "volume": 1579597.0}, {"date": "2022-05-10", "close": 0.071, "volume": 1403279.0}, {"date": "2022-05-11", "close": 0.077, "volume": 802313.0}, {"date": "2022-05-12", "close": 0.074, "volume": 398320.0}, {"date": "2022-05-13", "close": 0.076, "volume": 320008.0}, {"date": "2022-05-16", "close": 0.075, "volume": 991419.0}, {"date": "2022-05-17", "close": 0.077, "volume": 136087.0}, {"date": "2022-05-18", "close": 0.075, "volume": 218369.0}, {"date": "2022-05-19", "close": 0.071, "volume": 583977.0}, {"date": "2022-05-20", "close": 0.073, "volume": 538721.0}, {"date": "2022-05-23", "close": 0.071, "volume": 49620.0}, {"date": "2022-05-24", "close": 0.073, "volume": 41.0}, {"date": "2022-05-25", "close": 0.073, "volume": 201852.0}, {"date": "2022-05-26", "close": 0.08, "volume": 1146542.0}, {"date": "2022-05-27", "close": 0.085, "volume": 185093.0}, {"date": "2022-05-30", "close": 0.085, "volume": 1219745.0}, {"date": "2022-05-31", "close": 0.092, "volume": 623197.0}, {"date": "2022-06-01", "close": 0.09, "volume": 439060.0}, {"date": "2022-06-02", "close": 0.082, "volume": 572399.0}, {"date": "2022-06-03", "close": 0.082, "volume": 343021.0}, {"date": "2022-06-06", "close": 0.086, "volume": 682774.0}, {"date": "2022-06-07", "close": 0.081, "volume": 522249.0}, {"date": "2022-06-08", "close": 0.081, "volume": 145285.0}, {"date": "2022-06-09", "close": 0.078, "volume": 270929.0}, {"date": "2022-06-10", "close": 0.078, "volume": 77970.0}, {"date": "2022-06-14", "close": 0.071, "volume": 483093.0}, {"date": "2022-06-15", "close": 0.068, "volume": 718649.0}, {"date": "2022-06-16", "close": 0.0665, "volume": 285579.0}, {"date": "2022-06-17", "close": 0.063, "volume": 652396.0}, {"date": "2022-06-20", "close": 0.06, "volume": 162561.0}, {"date": "2022-06-21", "close": 0.064, "volume": 105692.0}, {"date": "2022-06-22", "close": 0.063, "volume": 50000.0}, {"date": "2022-06-23", "close": 0.06, "volume": 353126.0}, {"date": "2022-06-24", "close": 0.06, "volume": 370776.0}, {"date": "2022-06-27", "close": 0.056, "volume": 757408.0}, {"date": "2022-06-28", "close": 0.063, "volume": 142874.0}, {"date": "2022-06-29", "close": 0.061, "volume": 8196.0}, {"date": "2022-06-30", "close": 0.052, "volume": 397745.0}, {"date": "2022-07-01", "close": 0.055, "volume": 281142.0}, {"date": "2022-07-04", "close": 0.055, "volume": 48795.0}, {"date": "2022-07-05", "close": 0.057, "volume": 25000.0}, {"date": "2022-07-06", "close": 0.057, "volume": 83000.0}, {"date": "2022-07-08", "close": 0.056, "volume": 76553.0}, {"date": "2022-07-11", "close": 0.056, "volume": 384031.0}, {"date": "2022-07-12", "close": 0.055, "volume": 55581.0}, {"date": "2022-07-13", "close": 0.055, "volume": 30619.0}, {"date": "2022-07-14", "close": 0.055, "volume": 14464.0}, {"date": "2022-07-18", "close": 0.059, "volume": 90926.0}, {"date": "2022-07-19", "close": 0.059, "volume": 155030.0}, {"date": "2022-07-21", "close": 0.064, "volume": 793098.0}, {"date": "2022-07-22", "close": 0.069, "volume": 8798.0}, {"date": "2022-07-25", "close": 0.065, "volume": 286248.0}, {"date": "2022-07-26", "close": 0.066, "volume": 24837.0}, {"date": "2022-07-27", "close": 0.065, "volume": 180000.0}, {"date": "2022-07-28", "close": 0.068, "volume": 50000.0}, {"date": "2022-07-29", "close": 0.065, "volume": 85000.0}, {"date": "2022-08-01", "close": 0.058, "volume": 153049.0}, {"date": "2022-08-02", "close": 0.06, "volume": 130149.0}, {"date": "2022-08-05", "close": 0.07, "volume": 122066.0}, {"date": "2022-08-08", "close": 0.061, "volume": 502078.0}, {"date": "2022-08-09", "close": 0.065, "volume": 10000.0}, {"date": "2022-08-11", "close": 0.074, "volume": 162513.0}, {"date": "2022-08-12", "close": 0.071, "volume": 590113.0}, {"date": "2022-08-15", "close": 0.076, "volume": 29571.0}, {"date": "2022-08-16", "close": 0.07, "volume": 66046.0}, {"date": "2022-08-18", "close": 0.071, "volume": 129254.0}, {"date": "2022-08-19", "close": 0.071, "volume": 59000.0}, {"date": "2022-08-22", "close": 0.077, "volume": 86992.0}, {"date": "2022-08-24", "close": 0.084, "volume": 599052.0}, {"date": "2022-08-25", "close": 0.0845, "volume": 392000.0}, {"date": "2022-08-26", "close": 0.087, "volume": 302046.0}, {"date": "2022-08-29", "close": 0.075, "volume": 132515.0}, {"date": "2022-08-30", "close": 0.074, "volume": 57026.0}, {"date": "2022-08-31", "close": 0.074, "volume": 6300.0}, {"date": "2022-09-01", "close": 0.073, "volume": 738367.0}, {"date": "2022-09-02", "close": 0.073, "volume": 104999.0}, {"date": "2022-09-05", "close": 0.07, "volume": 114932.0}, {"date": "2022-09-06", "close": 0.066, "volume": 451617.0}, {"date": "2022-09-07", "close": 0.064, "volume": 2615.0}, {"date": "2022-09-08", "close": 0.064, "volume": 42060.0}, {"date": "2022-09-12", "close": 0.068, "volume": 343900.0}, {"date": "2022-09-13", "close": 0.073, "volume": 820187.0}, {"date": "2022-09-14", "close": 0.074, "volume": 47846.0}, {"date": "2022-09-15", "close": 0.073, "volume": 17662.0}, {"date": "2022-09-16", "close": 0.073, "volume": 57154.0}, {"date": "2022-09-19", "close": 0.066, "volume": 205800.0}, {"date": "2022-09-20", "close": 0.066, "volume": 16000.0}, {"date": "2022-09-21", "close": 0.067, "volume": 49926.0}, {"date": "2022-09-23", "close": 0.066, "volume": 14075.0}, {"date": "2022-09-27", "close": 0.063, "volume": 20000.0}, {"date": "2022-09-28", "close": 0.063, "volume": 149200.0}, {"date": "2022-09-29", "close": 0.065, "volume": 25834.0}, {"date": "2022-09-30", "close": 0.063, "volume": 10000.0}, {"date": "2022-10-03", "close": 0.06, "volume": 404753.0}, {"date": "2022-10-04", "close": 0.053, "volume": 686638.0}, {"date": "2022-10-06", "close": 0.053, "volume": 236441.0}, {"date": "2022-10-07", "close": 0.056, "volume": 321949.0}, {"date": "2022-10-10", "close": 0.055, "volume": 471920.0}, {"date": "2022-10-11", "close": 0.054, "volume": 332895.0}, {"date": "2022-10-12", "close": 0.064, "volume": 726160.0}, {"date": "2022-10-13", "close": 0.067, "volume": 396324.0}, {"date": "2022-10-14", "close": 0.067, "volume": 29700.0}, {"date": "2022-10-17", "close": 0.06, "volume": 83441.0}, {"date": "2022-10-18", "close": 0.058, "volume": 147353.0}, {"date": "2022-10-19", "close": 0.058, "volume": 101730.0}, {"date": "2022-10-20", "close": 0.058, "volume": 15000.0}, {"date": "2022-10-21", "close": 0.06, "volume": 462863.0}, {"date": "2022-10-24", "close": 0.06, "volume": 725000.0}, {"date": "2022-10-25", "close": 0.06, "volume": 410000.0}, {"date": "2022-10-26", "close": 0.059, "volume": 261594.0}, {"date": "2022-10-27", "close": 0.07, "volume": 2544844.0}, {"date": "2022-10-28", "close": 0.069, "volume": 521431.0}, {"date": "2022-10-31", "close": 0.063, "volume": 896252.0}, {"date": "2022-11-01", "close": 0.06, "volume": 459268.0}, {"date": "2022-11-02", "close": 0.062, "volume": 358073.0}, {"date": "2022-11-03", "close": 0.064, "volume": 77317.0}, {"date": "2022-11-07", "close": 0.088, "volume": 16691562.0}, {"date": "2022-11-08", "close": 0.135, "volume": 25643826.0}, {"date": "2022-11-09", "close": 0.11, "volume": 13758330.0}, {"date": "2022-11-10", "close": 0.097, "volume": 11609403.0}, {"date": "2022-11-11", "close": 0.1, "volume": 4747301.0}, {"date": "2022-11-14", "close": 0.1, "volume": 2374781.0}, {"date": "2022-11-15", "close": 0.097, "volume": 2232620.0}, {"date": "2022-11-16", "close": 0.089, "volume": 3423022.0}, {"date": "2022-11-17", "close": 0.085, "volume": 1999454.0}, {"date": "2022-11-18", "close": 0.088, "volume": 2296367.0}, {"date": "2022-11-21", "close": 0.094, "volume": 2585270.0}, {"date": "2022-11-22", "close": 0.085, "volume": 1314901.0}, {"date": "2022-11-23", "close": 0.089, "volume": 1969464.0}, {"date": "2022-11-24", "close": 0.085, "volume": 799412.0}, {"date": "2022-11-25", "close": 0.088, "volume": 1276167.0}, {"date": "2022-11-28", "close": 0.085, "volume": 946153.0}, {"date": "2022-11-29", "close": 0.09, "volume": 639243.0}, {"date": "2022-11-30", "close": 0.09, "volume": 346839.0}, {"date": "2022-12-01", "close": 0.088, "volume": 380852.0}, {"date": "2022-12-02", "close": 0.085, "volume": 1148507.0}, {"date": "2022-12-05", "close": 0.081, "volume": 4453727.0}, {"date": "2022-12-06", "close": 0.08, "volume": 1001831.0}, {"date": "2022-12-07", "close": 0.08, "volume": 2912419.0}, {"date": "2022-12-08", "close": 0.078, "volume": 368193.0}, {"date": "2022-12-09", "close": 0.078, "volume": 648721.0}, {"date": "2022-12-12", "close": 0.08, "volume": 188904.0}, {"date": "2022-12-13", "close": 0.078, "volume": 759083.0}, {"date": "2022-12-14", "close": 0.079, "volume": 168781.0}, {"date": "2022-12-15", "close": 0.079, "volume": 236968.0}, {"date": "2022-12-16", "close": 0.076, "volume": 967647.0}, {"date": "2022-12-19", "close": 0.071, "volume": 2181258.0}, {"date": "2022-12-20", "close": 0.072, "volume": 1643921.0}, {"date": "2022-12-21", "close": 0.073, "volume": 283404.0}, {"date": "2022-12-22", "close": 0.073, "volume": 955277.0}, {"date": "2022-12-23", "close": 0.075, "volume": 361741.0}, {"date": "2022-12-28", "close": 0.072, "volume": 668852.0}, {"date": "2022-12-29", "close": 0.07, "volume": 588602.0}, {"date": "2022-12-30", "close": 0.076, "volume": 866786.0}, {"date": "2023-01-03", "close": 0.075, "volume": 5557.0}, {"date": "2023-01-05", "close": 0.075, "volume": 56708.0}, {"date": "2023-01-06", "close": 0.073, "volume": 199435.0}, {"date": "2023-01-09", "close": 0.082, "volume": 339260.0}, {"date": "2023-01-10", "close": 0.079, "volume": 270814.0}, {"date": "2023-01-11", "close": 0.075, "volume": 870066.0}, {"date": "2023-01-12", "close": 0.079, "volume": 23172.0}, {"date": "2023-01-13", "close": 0.079, "volume": 350115.0}, {"date": "2023-01-16", "close": 0.072, "volume": 539581.0}, {"date": "2023-01-17", "close": 0.074, "volume": 227286.0}, {"date": "2023-01-18", "close": 0.073, "volume": 527524.0}, {"date": "2023-01-19", "close": 0.073, "volume": 346027.0}, {"date": "2023-01-20", "close": 0.0745, "volume": 265514.0}, {"date": "2023-01-23", "close": 0.074, "volume": 900951.0}, {"date": "2023-01-24", "close": 0.071, "volume": 569400.0}, {"date": "2023-01-25", "close": 0.072, "volume": 10340.0}, {"date": "2023-01-27", "close": 0.0725, "volume": 313819.0}, {"date": "2023-01-30", "close": 0.072, "volume": 1947086.0}, {"date": "2023-01-31", "close": 0.079, "volume": 584287.0}, {"date": "2023-02-01", "close": 0.073, "volume": 490023.0}, {"date": "2023-02-02", "close": 0.073, "volume": 175556.0}, {"date": "2023-02-03", "close": 0.074, "volume": 95748.0}, {"date": "2023-02-06", "close": 0.074, "volume": 510436.0}, {"date": "2023-02-08", "close": 0.071, "volume": 426215.0}, {"date": "2023-02-09", "close": 0.07, "volume": 173170.0}, {"date": "2023-02-10", "close": 0.068, "volume": 383959.0}, {"date": "2023-02-13", "close": 0.067, "volume": 174550.0}, {"date": "2023-02-14", "close": 0.07, "volume": 950685.0}, {"date": "2023-02-15", "close": 0.071, "volume": 1311611.0}, {"date": "2023-02-16", "close": 0.07, "volume": 347072.0}, {"date": "2023-02-17", "close": 0.069, "volume": 104319.0}, {"date": "2023-02-20", "close": 0.069, "volume": 97935.0}, {"date": "2023-02-21", "close": 0.069, "volume": 45925.0}, {"date": "2023-02-22", "close": 0.067, "volume": 392643.0}, {"date": "2023-02-23", "close": 0.067, "volume": 18063.0}, {"date": "2023-02-24", "close": 0.066, "volume": 436286.0}, {"date": "2023-02-27", "close": 0.061, "volume": 410348.0}, {"date": "2023-02-28", "close": 0.062, "volume": 10010.0}, {"date": "2023-03-01", "close": 0.063, "volume": 78806.0}, {"date": "2023-03-02", "close": 0.065, "volume": 785490.0}, {"date": "2023-03-03", "close": 0.068, "volume": 316799.0}, {"date": "2023-03-06", "close": 0.073, "volume": 570956.0}, {"date": "2023-03-07", "close": 0.074, "volume": 517552.0}, {"date": "2023-03-08", "close": 0.072, "volume": 1030259.0}, {"date": "2023-03-09", "close": 0.079, "volume": 413629.0}, {"date": "2023-03-10", "close": 0.072, "volume": 168852.0}, {"date": "2023-03-13", "close": 0.073, "volume": 199118.0}, {"date": "2023-03-14", "close": 0.07, "volume": 483736.0}, {"date": "2023-03-15", "close": 0.07, "volume": 134433.0}, {"date": "2023-03-16", "close": 0.067, "volume": 535866.0}, {"date": "2023-03-17", "close": 0.069, "volume": 7347.0}, {"date": "2023-03-20", "close": 0.062, "volume": 533156.0}, {"date": "2023-03-21", "close": 0.066, "volume": 99249.0}, {"date": "2023-03-22", "close": 0.062, "volume": 1.0}, {"date": "2023-03-23", "close": 0.065, "volume": 15.0}, {"date": "2023-03-24", "close": 0.065, "volume": 359867.0}, {"date": "2023-03-27", "close": 0.065, "volume": 230000.0}, {"date": "2023-03-28", "close": 0.069, "volume": 728060.0}, {"date": "2023-03-29", "close": 0.069, "volume": 750000.0}, {"date": "2023-03-30", "close": 0.065, "volume": 27442.0}, {"date": "2023-03-31", "close": 0.065, "volume": 119360.0}, {"date": "2023-04-03", "close": 0.067, "volume": 161326.0}, {"date": "2023-04-04", "close": 0.067, "volume": 38744.0}, {"date": "2023-04-05", "close": 0.07, "volume": 237969.0}, {"date": "2023-04-06", "close": 0.069, "volume": 46103.0}, {"date": "2023-04-11", "close": 0.068, "volume": 167717.0}, {"date": "2023-04-12", "close": 0.066, "volume": 64791.0}, {"date": "2023-04-13", "close": 0.063, "volume": 370027.0}, {"date": "2023-04-14", "close": 0.064, "volume": 140149.0}, {"date": "2023-04-17", "close": 0.065, "volume": 116834.0}, {"date": "2023-04-18", "close": 0.065, "volume": 121743.0}, {"date": "2023-04-19", "close": 0.065, "volume": 43511.0}, {"date": "2023-04-20", "close": 0.064, "volume": 105157.0}, {"date": "2023-04-21", "close": 0.063, "volume": 384700.0}, {"date": "2023-04-24", "close": 0.064, "volume": 572.0}, {"date": "2023-04-26", "close": 0.064, "volume": 46972.0}, {"date": "2023-04-27", "close": 0.068, "volume": 55474.0}, {"date": "2023-04-28", "close": 0.066, "volume": 635391.0}, {"date": "2023-05-01", "close": 0.063, "volume": 51626.0}, {"date": "2023-05-02", "close": 0.06, "volume": 636394.0}, {"date": "2023-05-03", "close": 0.062, "volume": 432716.0}, {"date": "2023-05-04", "close": 0.058, "volume": 168284.0}, {"date": "2023-05-05", "close": 0.058, "volume": 1178.0}, {"date": "2023-05-08", "close": 0.065, "volume": 101061.0}, {"date": "2023-05-09", "close": 0.061, "volume": 22830.0}, {"date": "2023-05-10", "close": 0.06, "volume": 248591.0}, {"date": "2023-05-11", "close": 0.06, "volume": 170020.0}, {"date": "2023-05-12", "close": 0.068, "volume": 2501041.0}, {"date": "2023-05-15", "close": 0.081, "volume": 8211576.0}, {"date": "2023-05-16", "close": 0.077, "volume": 2128485.0}, {"date": "2023-05-17", "close": 0.074, "volume": 220515.0}, {"date": "2023-05-18", "close": 0.075, "volume": 1157875.0}, {"date": "2023-05-19", "close": 0.073, "volume": 685543.0}, {"date": "2023-05-22", "close": 0.0745, "volume": 299316.0}, {"date": "2023-05-25", "close": 0.067, "volume": 2368828.0}, {"date": "2023-05-26", "close": 0.0685, "volume": 726201.0}, {"date": "2023-05-29", "close": 0.071, "volume": 957382.0}, {"date": "2023-05-30", "close": 0.081, "volume": 2092656.0}, {"date": "2023-05-31", "close": 0.079, "volume": 3398848.0}, {"date": "2023-06-01", "close": 0.074, "volume": 4740181.0}, {"date": "2023-06-02", "close": 0.069, "volume": 8476060.0}, {"date": "2023-06-05", "close": 0.063, "volume": 5761858.0}, {"date": "2023-06-06", "close": 0.065, "volume": 2261281.0}, {"date": "2023-06-07", "close": 0.067, "volume": 1315515.0}, {"date": "2023-06-08", "close": 0.065, "volume": 1067115.0}, {"date": "2023-06-09", "close": 0.065, "volume": 2175574.0}, {"date": "2023-06-13", "close": 0.067, "volume": 4415624.0}, {"date": "2023-06-14", "close": 0.065, "volume": 1787196.0}, {"date": "2023-06-15", "close": 0.066, "volume": 1037906.0}, {"date": "2023-06-16", "close": 0.069, "volume": 3146746.0}, {"date": "2023-06-19", "close": 0.069, "volume": 1719218.0}, {"date": "2023-06-20", "close": 0.077, "volume": 2898012.0}, {"date": "2023-06-21", "close": 0.074, "volume": 1240985.0}, {"date": "2023-06-22", "close": 0.073, "volume": 1303909.0}, {"date": "2023-06-23", "close": 0.076, "volume": 604209.0}, {"date": "2023-06-26", "close": 0.073, "volume": 2100450.0}, {"date": "2023-06-27", "close": 0.08, "volume": 2902187.0}, {"date": "2023-06-28", "close": 0.081, "volume": 1873545.0}, {"date": "2023-06-29", "close": 0.085, "volume": 3283048.0}, {"date": "2023-06-30", "close": 0.092, "volume": 4635931.0}, {"date": "2023-07-03", "close": 0.1, "volume": 5309466.0}, {"date": "2023-07-04", "close": 0.11, "volume": 6812083.0}, {"date": "2023-07-05", "close": 0.1, "volume": 6377585.0}, {"date": "2023-07-06", "close": 0.1, "volume": 2460389.0}, {"date": "2023-07-07", "close": 0.11, "volume": 1802383.0}, {"date": "2023-07-10", "close": 0.105, "volume": 1861525.0}, {"date": "2023-07-11", "close": 0.105, "volume": 1122390.0}, {"date": "2023-07-12", "close": 0.1, "volume": 2243930.0}, {"date": "2023-07-13", "close": 0.11, "volume": 589234.0}, {"date": "2023-07-14", "close": 0.11, "volume": 2314706.0}, {"date": "2023-07-17", "close": 0.1, "volume": 1791774.0}, {"date": "2023-07-18", "close": 0.105, "volume": 2319963.0}, {"date": "2023-07-19", "close": 0.1, "volume": 371931.0}, {"date": "2023-07-20", "close": 0.11, "volume": 2081638.0}, {"date": "2023-07-21", "close": 0.115, "volume": 3338049.0}, {"date": "2023-07-24", "close": 0.1, "volume": 11275692.0}, {"date": "2023-07-25", "close": 0.095, "volume": 3231212.0}, {"date": "2023-07-26", "close": 0.094, "volume": 1999456.0}, {"date": "2023-07-27", "close": 0.091, "volume": 2801627.0}, {"date": "2023-07-28", "close": 0.08, "volume": 4798924.0}, {"date": "2023-07-31", "close": 0.085, "volume": 2341086.0}, {"date": "2023-08-01", "close": 0.087, "volume": 4364868.0}, {"date": "2023-08-02", "close": 0.086, "volume": 573606.0}, {"date": "2023-08-03", "close": 0.085, "volume": 339968.0}, {"date": "2023-08-04", "close": 0.09, "volume": 941687.0}, {"date": "2023-08-07", "close": 0.095, "volume": 2847717.0}, {"date": "2023-08-08", "close": 0.093, "volume": 355163.0}, {"date": "2023-08-09", "close": 0.088, "volume": 688785.0}, {"date": "2023-08-10", "close": 0.086, "volume": 405761.0}, {"date": "2023-08-11", "close": 0.083, "volume": 286855.0}, {"date": "2023-08-14", "close": 0.08, "volume": 2099306.0}, {"date": "2023-08-15", "close": 0.083, "volume": 697917.0}, {"date": "2023-08-16", "close": 0.083, "volume": 825940.0}, {"date": "2023-08-17", "close": 0.079, "volume": 330963.0}, {"date": "2023-08-18", "close": 0.076, "volume": 1129500.0}, {"date": "2023-08-21", "close": 0.07, "volume": 2842349.0}, {"date": "2023-08-22", "close": 0.074, "volume": 1074971.0}, {"date": "2023-08-23", "close": 0.07, "volume": 1102309.0}, {"date": "2023-08-24", "close": 0.069, "volume": 456374.0}, {"date": "2023-08-25", "close": 0.072, "volume": 348228.0}, {"date": "2023-08-28", "close": 0.066, "volume": 2139092.0}, {"date": "2023-08-29", "close": 0.064, "volume": 1616116.0}, {"date": "2023-08-30", "close": 0.065, "volume": 1270414.0}, {"date": "2023-08-31", "close": 0.068, "volume": 648172.0}, {"date": "2023-09-01", "close": 0.069, "volume": 472076.0}, {"date": "2023-09-04", "close": 0.062, "volume": 2673062.0}, {"date": "2023-09-05", "close": 0.06, "volume": 1078827.0}, {"date": "2023-09-06", "close": 0.067, "volume": 893303.0}, {"date": "2023-09-07", "close": 0.061, "volume": 1214370.0}, {"date": "2023-09-08", "close": 0.062, "volume": 282940.0}, {"date": "2023-09-11", "close": 0.059, "volume": 2543096.0}, {"date": "2023-09-12", "close": 0.055, "volume": 1762015.0}, {"date": "2023-09-13", "close": 0.057, "volume": 279574.0}, {"date": "2023-09-14", "close": 0.055, "volume": 523463.0}, {"date": "2023-09-15", "close": 0.055, "volume": 333166.0}, {"date": "2023-09-18", "close": 0.062, "volume": 1239214.0}, {"date": "2023-09-19", "close": 0.06, "volume": 420817.0}, {"date": "2023-09-20", "close": 0.06, "volume": 266373.0}, {"date": "2023-09-21", "close": 0.059, "volume": 109010.0}, {"date": "2023-09-22", "close": 0.058, "volume": 667871.0}, {"date": "2023-09-25", "close": 0.054, "volume": 939178.0}, {"date": "2023-09-26", "close": 0.055, "volume": 700538.0}, {"date": "2023-09-27", "close": 0.055, "volume": 1331332.0}, {"date": "2023-09-28", "close": 0.053, "volume": 1134119.0}, {"date": "2023-09-29", "close": 0.055, "volume": 1899576.0}, {"date": "2023-10-02", "close": 0.056, "volume": 8730.0}, {"date": "2023-10-03", "close": 0.053, "volume": 672645.0}, {"date": "2023-10-04", "close": 0.034, "volume": 14779866.0}, {"date": "2023-10-05", "close": 0.031, "volume": 3398584.0}, {"date": "2023-10-06", "close": 0.031, "volume": 870936.0}, {"date": "2023-10-09", "close": 0.028, "volume": 1859744.0}, {"date": "2023-10-10", "close": 0.032, "volume": 1328637.0}, {"date": "2023-10-11", "close": 0.034, "volume": 1464792.0}, {"date": "2023-10-12", "close": 0.034, "volume": 768120.0}, {"date": "2023-10-13", "close": 0.033, "volume": 82909.0}, {"date": "2023-10-16", "close": 0.031, "volume": 254670.0}, {"date": "2023-10-17", "close": 0.032, "volume": 1500.0}, {"date": "2023-10-18", "close": 0.029, "volume": 1471042.0}, {"date": "2023-10-19", "close": 0.03, "volume": 101642.0}, {"date": "2023-10-20", "close": 0.031, "volume": 860320.0}, {"date": "2023-10-23", "close": 0.039, "volume": 2864208.0}, {"date": "2023-10-24", "close": 0.046, "volume": 3153679.0}, {"date": "2023-10-25", "close": 0.053, "volume": 1943831.0}, {"date": "2023-10-26", "close": 0.05, "volume": 4028256.0}, {"date": "2023-10-27", "close": 0.05, "volume": 871892.0}, {"date": "2023-10-30", "close": 0.051, "volume": 559318.0}, {"date": "2023-10-31", "close": 0.05, "volume": 347910.0}, {"date": "2023-11-01", "close": 0.046, "volume": 333477.0}, {"date": "2023-11-02", "close": 0.051, "volume": 61622.0}, {"date": "2023-11-03", "close": 0.051, "volume": 231578.0}, {"date": "2023-11-06", "close": 0.05, "volume": 32578.0}, {"date": "2023-11-07", "close": 0.047, "volume": 85100.0}, {"date": "2023-11-08", "close": 0.051, "volume": 1036581.0}, {"date": "2023-11-09", "close": 0.051, "volume": 284482.0}, {"date": "2023-11-10", "close": 0.049, "volume": 237423.0}, {"date": "2023-11-13", "close": 0.051, "volume": 285868.0}, {"date": "2023-11-14", "close": 0.052, "volume": 751100.0}, {"date": "2023-11-15", "close": 0.05, "volume": 90855.0}, {"date": "2023-11-16", "close": 0.052, "volume": 61245.0}, {"date": "2023-11-17", "close": 0.05, "volume": 384059.0}, {"date": "2023-11-20", "close": 0.0475, "volume": 192855.0}, {"date": "2023-11-21", "close": 0.048, "volume": 76023.0}, {"date": "2023-11-22", "close": 0.049, "volume": 47176.0}, {"date": "2023-11-23", "close": 0.05, "volume": 264371.0}, {"date": "2023-11-24", "close": 0.045, "volume": 226489.0}, {"date": "2023-11-27", "close": 0.046, "volume": 142436.0}, {"date": "2023-11-29", "close": 0.046, "volume": 57151.0}, {"date": "2023-11-30", "close": 0.046, "volume": 77050.0}, {"date": "2023-12-01", "close": 0.049, "volume": 30298.0}, {"date": "2023-12-04", "close": 0.045, "volume": 478312.0}, {"date": "2023-12-05", "close": 0.045, "volume": 15491.0}, {"date": "2023-12-06", "close": 0.047, "volume": 508391.0}, {"date": "2023-12-07", "close": 0.044, "volume": 207797.0}, {"date": "2023-12-08", "close": 0.0465, "volume": 59623.0}, {"date": "2023-12-11", "close": 0.046, "volume": 119024.0}, {"date": "2023-12-12", "close": 0.045, "volume": 75896.0}, {"date": "2023-12-13", "close": 0.045, "volume": 362671.0}, {"date": "2023-12-14", "close": 0.044, "volume": 20000.0}, {"date": "2023-12-15", "close": 0.0445, "volume": 118440.0}, {"date": "2023-12-18", "close": 0.041, "volume": 671616.0}, {"date": "2023-12-19", "close": 0.043, "volume": 93235.0}, {"date": "2023-12-20", "close": 0.042, "volume": 122755.0}, {"date": "2023-12-21", "close": 0.044, "volume": 233194.0}, {"date": "2023-12-22", "close": 0.041, "volume": 130163.0}, {"date": "2023-12-27", "close": 0.041, "volume": 165880.0}, {"date": "2023-12-28", "close": 0.041, "volume": 585000.0}, {"date": "2023-12-29", "close": 0.04, "volume": 184860.0}, {"date": "2024-01-02", "close": 0.037, "volume": 452186.0}, {"date": "2024-01-03", "close": 0.039, "volume": 163282.0}, {"date": "2024-01-04", "close": 0.039, "volume": 226684.0}, {"date": "2024-01-05", "close": 0.039, "volume": 462816.0}, {"date": "2024-01-08", "close": 0.039, "volume": 589550.0}, {"date": "2024-01-09", "close": 0.039, "volume": 100494.0}, {"date": "2024-01-10", "close": 0.04, "volume": 111000.0}, {"date": "2024-01-11", "close": 0.04, "volume": 137096.0}, {"date": "2024-01-12", "close": 0.038, "volume": 80507.0}, {"date": "2024-01-15", "close": 0.039, "volume": 106456.0}, {"date": "2024-01-16", "close": 0.04, "volume": 159336.0}, {"date": "2024-01-17", "close": 0.042, "volume": 61558.0}, {"date": "2024-01-18", "close": 0.04, "volume": 500000.0}, {"date": "2024-01-19", "close": 0.04, "volume": 204234.0}, {"date": "2024-01-22", "close": 0.038, "volume": 334210.0}, {"date": "2024-01-23", "close": 0.038, "volume": 102226.0}, {"date": "2024-01-24", "close": 0.04, "volume": 10000.0}, {"date": "2024-01-25", "close": 0.038, "volume": 225592.0}, {"date": "2024-01-29", "close": 0.04, "volume": 112604.0}, {"date": "2024-01-30", "close": 0.038, "volume": 9460.0}, {"date": "2024-01-31", "close": 0.037, "volume": 413277.0}, {"date": "2024-02-01", "close": 0.037, "volume": 16314.0}, {"date": "2024-02-02", "close": 0.037, "volume": 208821.0}, {"date": "2024-02-05", "close": 0.036, "volume": 672864.0}, {"date": "2024-02-06", "close": 0.031, "volume": 3082397.0}, {"date": "2024-02-07", "close": 0.03, "volume": 1351538.0}, {"date": "2024-02-08", "close": 0.036, "volume": 673832.0}, {"date": "2024-02-09", "close": 0.034, "volume": 533982.0}, {"date": "2024-02-12", "close": 0.039, "volume": 1973054.0}, {"date": "2024-02-13", "close": 0.042, "volume": 720298.0}, {"date": "2024-02-14", "close": 0.041, "volume": 1220177.0}, {"date": "2024-02-15", "close": 0.041, "volume": 533328.0}, {"date": "2024-02-16", "close": 0.041, "volume": 108804.0}, {"date": "2024-02-19", "close": 0.041, "volume": 87754.0}, {"date": "2024-02-20", "close": 0.042, "volume": 46572.0}, {"date": "2024-02-21", "close": 0.041, "volume": 31177.0}, {"date": "2024-02-22", "close": 0.038, "volume": 116776.0}, {"date": "2024-02-23", "close": 0.038, "volume": 24968.0}, {"date": "2024-02-26", "close": 0.038, "volume": 224129.0}, {"date": "2024-02-27", "close": 0.034, "volume": 85600.0}, {"date": "2024-02-28", "close": 0.035, "volume": 72685.0}, {"date": "2024-02-29", "close": 0.034, "volume": 543805.0}, {"date": "2024-03-01", "close": 0.034, "volume": 107986.0}, {"date": "2024-03-04", "close": 0.034, "volume": 62133.0}, {"date": "2024-03-05", "close": 0.035, "volume": 60822.0}, {"date": "2024-03-06", "close": 0.04, "volume": 336489.0}, {"date": "2024-03-07", "close": 0.041, "volume": 251243.0}, {"date": "2024-03-08", "close": 0.039, "volume": 259487.0}, {"date": "2024-03-11", "close": 0.035, "volume": 351462.0}, {"date": "2024-03-12", "close": 0.037, "volume": 106.0}, {"date": "2024-03-13", "close": 0.036, "volume": 9130.0}, {"date": "2024-03-14", "close": 0.035, "volume": 9238.0}, {"date": "2024-03-15", "close": 0.035, "volume": 50.0}, {"date": "2024-03-18", "close": 0.035, "volume": 3271.0}, {"date": "2024-03-20", "close": 0.035, "volume": 81729.0}, {"date": "2024-03-21", "close": 0.035, "volume": 405041.0}, {"date": "2024-03-22", "close": 0.035, "volume": 101000.0}, {"date": "2024-03-25", "close": 0.035, "volume": 129725.0}, {"date": "2024-03-26", "close": 0.038, "volume": 664512.0}, {"date": "2024-03-27", "close": 0.039, "volume": 163873.0}, {"date": "2024-03-28", "close": 0.037, "volume": 878943.0}, {"date": "2024-04-02", "close": 0.037, "volume": 321415.0}, {"date": "2024-04-03", "close": 0.035, "volume": 359240.0}, {"date": "2024-04-04", "close": 0.038, "volume": 369675.0}, {"date": "2024-04-05", "close": 0.038, "volume": 410072.0}, {"date": "2024-04-08", "close": 0.038, "volume": 34121.0}, {"date": "2024-04-09", "close": 0.044, "volume": 1315581.0}, {"date": "2024-04-10", "close": 0.049, "volume": 1992482.0}, {"date": "2024-04-11", "close": 0.049, "volume": 346310.0}, {"date": "2024-04-12", "close": 0.049, "volume": 176767.0}, {"date": "2024-04-15", "close": 0.05, "volume": 147765.0}, {"date": "2024-04-16", "close": 0.046, "volume": 322938.0}, {"date": "2024-04-17", "close": 0.049, "volume": 569546.0}, {"date": "2024-04-19", "close": 0.047, "volume": 324888.0}, {"date": "2024-04-22", "close": 0.049, "volume": 24942.0}, {"date": "2024-04-23", "close": 0.045, "volume": 88335.0}, {"date": "2024-04-24", "close": 0.042, "volume": 455954.0}, {"date": "2024-04-26", "close": 0.043, "volume": 419936.0}, {"date": "2024-04-29", "close": 0.04, "volume": 286303.0}, {"date": "2024-04-30", "close": 0.039, "volume": 166625.0}, {"date": "2024-05-01", "close": 0.038, "volume": 20002.0}, {"date": "2024-05-02", "close": 0.039, "volume": 4166.0}, {"date": "2024-05-03", "close": 0.037, "volume": 95864.0}, {"date": "2024-05-06", "close": 0.035, "volume": 721822.0}, {"date": "2024-05-07", "close": 0.033, "volume": 386093.0}, {"date": "2024-05-08", "close": 0.038, "volume": 269128.0}, {"date": "2024-05-09", "close": 0.037, "volume": 126236.0}, {"date": "2024-05-10", "close": 0.042, "volume": 967063.0}, {"date": "2024-05-13", "close": 0.041, "volume": 160000.0}, {"date": "2024-05-14", "close": 0.042, "volume": 147636.0}, {"date": "2024-05-15", "close": 0.04, "volume": 73000.0}, {"date": "2024-05-16", "close": 0.039, "volume": 149665.0}, {"date": "2024-05-20", "close": 0.04, "volume": 623903.0}, {"date": "2024-05-21", "close": 0.038, "volume": 625841.0}, {"date": "2024-05-22", "close": 0.04, "volume": 685790.0}, {"date": "2024-05-24", "close": 0.042, "volume": 875806.0}, {"date": "2024-05-27", "close": 0.044, "volume": 212068.0}, {"date": "2024-05-28", "close": 0.042, "volume": 154322.0}, {"date": "2024-05-29", "close": 0.042, "volume": 284410.0}, {"date": "2024-05-30", "close": 0.041, "volume": 121772.0}, {"date": "2024-05-31", "close": 0.041, "volume": 54110.0}, {"date": "2024-06-03", "close": 0.04, "volume": 1499252.0}, {"date": "2024-06-04", "close": 0.038, "volume": 53047.0}, {"date": "2024-06-05", "close": 0.035, "volume": 287652.0}, {"date": "2024-06-06", "close": 0.034, "volume": 383946.0}, {"date": "2024-06-07", "close": 0.033, "volume": 562251.0}, {"date": "2024-06-11", "close": 0.032, "volume": 612582.0}, {"date": "2024-06-12", "close": 0.031, "volume": 486461.0}, {"date": "2024-06-13", "close": 0.029, "volume": 879536.0}, {"date": "2024-06-14", "close": 0.03, "volume": 1140112.0}, {"date": "2024-06-17", "close": 0.029, "volume": 308677.0}, {"date": "2024-06-18", "close": 0.03, "volume": 583406.0}, {"date": "2024-06-19", "close": 0.031, "volume": 919271.0}, {"date": "2024-06-20", "close": 0.032, "volume": 54189.0}, {"date": "2024-06-21", "close": 0.034, "volume": 427292.0}, {"date": "2024-06-24", "close": 0.032, "volume": 169755.0}, {"date": "2024-06-25", "close": 0.033, "volume": 191201.0}, {"date": "2024-06-26", "close": 0.033, "volume": 699911.0}, {"date": "2024-06-27", "close": 0.032, "volume": 467308.0}, {"date": "2024-06-28", "close": 0.03, "volume": 1610568.0}, {"date": "2024-07-02", "close": 0.03, "volume": 266610.0}, {"date": "2024-07-03", "close": 0.03, "volume": 31435.0}, {"date": "2024-07-04", "close": 0.032, "volume": 969170.0}, {"date": "2024-07-05", "close": 0.035, "volume": 769061.0}, {"date": "2024-07-08", "close": 0.035, "volume": 33333.0}, {"date": "2024-07-09", "close": 0.032, "volume": 107500.0}, {"date": "2024-07-10", "close": 0.034, "volume": 492158.0}, {"date": "2024-07-11", "close": 0.034, "volume": 113571.0}, {"date": "2024-07-12", "close": 0.032, "volume": 430270.0}, {"date": "2024-07-15", "close": 0.035, "volume": 958431.0}, {"date": "2024-07-16", "close": 0.034, "volume": 55337.0}, {"date": "2024-07-17", "close": 0.032, "volume": 1776029.0}, {"date": "2024-07-18", "close": 0.032, "volume": 96607.0}, {"date": "2024-07-19", "close": 0.032, "volume": 37069.0}, {"date": "2024-07-22", "close": 0.034, "volume": 503989.0}, {"date": "2024-07-23", "close": 0.032, "volume": 219729.0}, {"date": "2024-07-24", "close": 0.03, "volume": 202438.0}, {"date": "2024-07-25", "close": 0.032, "volume": 11990.0}, {"date": "2024-07-26", "close": 0.03, "volume": 117785.0}, {"date": "2024-07-29", "close": 0.029, "volume": 53809.0}, {"date": "2024-07-30", "close": 0.029, "volume": 262468.0}, {"date": "2024-07-31", "close": 0.033, "volume": 1350001.0}, {"date": "2024-08-01", "close": 0.036, "volume": 1466220.0}, {"date": "2024-08-02", "close": 0.04, "volume": 1344970.0}, {"date": "2024-08-05", "close": 0.044, "volume": 1554826.0}, {"date": "2024-08-06", "close": 0.038, "volume": 913662.0}, {"date": "2024-08-07", "close": 0.036, "volume": 229673.0}, {"date": "2024-08-08", "close": 0.036, "volume": 536282.0}, {"date": "2024-08-09", "close": 0.04, "volume": 283802.0}, {"date": "2024-08-12", "close": 0.039, "volume": 5223.0}, {"date": "2024-08-14", "close": 0.042, "volume": 1168331.0}, {"date": "2024-08-15", "close": 0.042, "volume": 91903.0}, {"date": "2024-08-16", "close": 0.042, "volume": 717445.0}, {"date": "2024-08-19", "close": 0.04, "volume": 445417.0}, {"date": "2024-08-20", "close": 0.042, "volume": 175325.0}, {"date": "2024-08-21", "close": 0.041, "volume": 39732.0}, {"date": "2024-08-22", "close": 0.041, "volume": 41563.0}, {"date": "2024-08-23", "close": 0.041, "volume": 93414.0}, {"date": "2024-08-26", "close": 0.042, "volume": 1582062.0}, {"date": "2024-08-27", "close": 0.045, "volume": 425953.0}, {"date": "2024-08-28", "close": 0.04, "volume": 125000.0}, {"date": "2024-08-29", "close": 0.04, "volume": 280154.0}, {"date": "2024-08-30", "close": 0.04, "volume": 60087.0}, {"date": "2024-09-04", "close": 0.038, "volume": 630715.0}, {"date": "2024-09-05", "close": 0.0375, "volume": 30063.0}, {"date": "2024-09-06", "close": 0.039, "volume": 297078.0}, {"date": "2024-09-09", "close": 0.039, "volume": 162741.0}, {"date": "2024-09-10", "close": 0.037, "volume": 1253215.0}, {"date": "2024-09-11", "close": 0.029, "volume": 3081093.0}, {"date": "2024-09-12", "close": 0.032, "volume": 496416.0}, {"date": "2024-09-13", "close": 0.033, "volume": 450592.0}, {"date": "2024-09-16", "close": 0.033, "volume": 111942.0}, {"date": "2024-09-18", "close": 0.033, "volume": 148744.0}, {"date": "2024-09-19", "close": 0.034, "volume": 36028.0}, {"date": "2024-09-20", "close": 0.032, "volume": 211067.0}, {"date": "2024-09-23", "close": 0.031, "volume": 45000.0}, {"date": "2024-09-24", "close": 0.031, "volume": 141782.0}, {"date": "2024-09-27", "close": 0.031, "volume": 162177.0}, {"date": "2024-09-30", "close": 0.031, "volume": 88062.0}, {"date": "2024-10-01", "close": 0.031, "volume": 70510.0}, {"date": "2024-10-02", "close": 0.031, "volume": 111071.0}, {"date": "2024-10-03", "close": 0.03, "volume": 256235.0}, {"date": "2024-10-04", "close": 0.03, "volume": 443640.0}, {"date": "2024-10-08", "close": 0.03, "volume": 30092.0}, {"date": "2024-10-09", "close": 0.029, "volume": 185864.0}, {"date": "2024-10-10", "close": 0.03, "volume": 499379.0}, {"date": "2024-10-11", "close": 0.03, "volume": 30001.0}, {"date": "2024-10-14", "close": 0.029, "volume": 116733.0}, {"date": "2024-10-15", "close": 0.03, "volume": 142836.0}, {"date": "2024-10-16", "close": 0.028, "volume": 54632.0}, {"date": "2024-10-18", "close": 0.03, "volume": 200000.0}, {"date": "2024-10-21", "close": 0.03, "volume": 988669.0}, {"date": "2024-10-22", "close": 0.028, "volume": 1065461.0}, {"date": "2024-10-23", "close": 0.028, "volume": 55477.0}, {"date": "2024-10-24", "close": 0.028, "volume": 6258.0}, {"date": "2024-10-25", "close": 0.029, "volume": 86137.0}, {"date": "2024-10-28", "close": 0.027, "volume": 102437.0}, {"date": "2024-10-29", "close": 0.027, "volume": 328026.0}, {"date": "2024-10-30", "close": 0.028, "volume": 1586724.0}, {"date": "2024-10-31", "close": 0.034, "volume": 4230572.0}, {"date": "2024-11-01", "close": 0.034, "volume": 775399.0}, {"date": "2024-11-04", "close": 0.031, "volume": 104239.0}, {"date": "2024-11-05", "close": 0.031, "volume": 249843.0}, {"date": "2024-11-06", "close": 0.03, "volume": 243268.0}, {"date": "2024-11-07", "close": 0.031, "volume": 346465.0}, {"date": "2024-11-08", "close": 0.03, "volume": 56244.0}, {"date": "2024-11-11", "close": 0.026, "volume": 1509744.0}, {"date": "2024-11-12", "close": 0.026, "volume": 518623.0}, {"date": "2024-11-13", "close": 0.026, "volume": 276730.0}, {"date": "2024-11-14", "close": 0.025, "volume": 167094.0}, {"date": "2024-11-15", "close": 0.023, "volume": 377332.0}, {"date": "2024-11-18", "close": 0.023, "volume": 326956.0}, {"date": "2024-11-19", "close": 0.023, "volume": 888763.0}, {"date": "2024-11-20", "close": 0.028, "volume": 199354.0}, {"date": "2024-11-21", "close": 0.025, "volume": 243400.0}, {"date": "2024-11-22", "close": 0.024, "volume": 19938.0}, {"date": "2024-11-25", "close": 0.023, "volume": 303867.0}, {"date": "2024-11-26", "close": 0.02, "volume": 540134.0}, {"date": "2024-11-27", "close": 0.02, "volume": 115036.0}, {"date": "2024-11-28", "close": 0.02, "volume": 557878.0}, {"date": "2024-11-29", "close": 0.021, "volume": 1687410.0}, {"date": "2024-12-02", "close": 0.022, "volume": 4958222.0}, {"date": "2024-12-03", "close": 0.021, "volume": 2235208.0}, {"date": "2024-12-04", "close": 0.021, "volume": 2023168.0}, {"date": "2024-12-05", "close": 0.022, "volume": 971432.0}, {"date": "2024-12-06", "close": 0.025, "volume": 471965.0}, {"date": "2024-12-09", "close": 0.022, "volume": 278387.0}, {"date": "2024-12-10", "close": 0.024, "volume": 973471.0}, {"date": "2024-12-11", "close": 0.026, "volume": 1441342.0}, {"date": "2024-12-12", "close": 0.024, "volume": 634053.0}, {"date": "2024-12-13", "close": 0.026, "volume": 327301.0}, {"date": "2024-12-16", "close": 0.024, "volume": 145900.0}, {"date": "2024-12-18", "close": 0.022, "volume": 333303.0}, {"date": "2024-12-19", "close": 0.025, "volume": 672076.0}, {"date": "2024-12-20", "close": 0.024, "volume": 232398.0}, {"date": "2024-12-23", "close": 0.026, "volume": 38407.0}, {"date": "2024-12-30", "close": 0.026, "volume": 35384.0}, {"date": "2024-12-31", "close": 0.021, "volume": 1845452.0}, {"date": "2025-01-02", "close": 0.023, "volume": 36116.0}, {"date": "2025-01-03", "close": 0.023, "volume": 1600761.0}, {"date": "2025-01-06", "close": 0.021, "volume": 370992.0}, {"date": "2025-01-07", "close": 0.021, "volume": 48683.0}, {"date": "2025-01-08", "close": 0.025, "volume": 268259.0}, {"date": "2025-01-09", "close": 0.022, "volume": 984508.0}, {"date": "2025-01-10", "close": 0.024, "volume": 158178.0}, {"date": "2025-01-13", "close": 0.022, "volume": 9900.0}, {"date": "2025-01-14", "close": 0.022, "volume": 73517.0}, {"date": "2025-01-15", "close": 0.021, "volume": 235831.0}, {"date": "2025-01-16", "close": 0.022, "volume": 552960.0}, {"date": "2025-01-17", "close": 0.022, "volume": 225924.0}, {"date": "2025-01-20", "close": 0.023, "volume": 1358.0}, {"date": "2025-01-21", "close": 0.025, "volume": 72340.0}, {"date": "2025-01-22", "close": 0.024, "volume": 257154.0}, {"date": "2025-01-24", "close": 0.023, "volume": 19848.0}, {"date": "2025-01-28", "close": 0.023, "volume": 2327.0}, {"date": "2025-01-29", "close": 0.026, "volume": 529565.0}, {"date": "2025-01-30", "close": 0.028, "volume": 948186.0}, {"date": "2025-01-31", "close": 0.028, "volume": 26.0}, {"date": "2025-02-03", "close": 0.025, "volume": 189873.0}, {"date": "2025-02-04", "close": 0.027, "volume": 1440469.0}, {"date": "2025-02-05", "close": 0.027, "volume": 727426.0}, {"date": "2025-02-07", "close": 0.024, "volume": 298004.0}, {"date": "2025-02-10", "close": 0.027, "volume": 1403890.0}, {"date": "2025-02-11", "close": 0.023, "volume": 1255981.0}, {"date": "2025-02-12", "close": 0.025, "volume": 282241.0}, {"date": "2025-02-13", "close": 0.025, "volume": 36229.0}, {"date": "2025-02-14", "close": 0.027, "volume": 853948.0}, {"date": "2025-02-17", "close": 0.028, "volume": 8237.0}, {"date": "2025-02-18", "close": 0.024, "volume": 525025.0}, {"date": "2025-02-19", "close": 0.026, "volume": 537692.0}, {"date": "2025-02-20", "close": 0.026, "volume": 206445.0}, {"date": "2025-02-21", "close": 0.025, "volume": 718724.0}, {"date": "2025-02-24", "close": 0.026, "volume": 120662.0}, {"date": "2025-02-25", "close": 0.025, "volume": 150000.0}, {"date": "2025-02-26", "close": 0.024, "volume": 154514.0}, {"date": "2025-02-27", "close": 0.024, "volume": 1714178.0}, {"date": "2025-02-28", "close": 0.022, "volume": 135026.0}, {"date": "2025-03-03", "close": 0.024, "volume": 1162349.0}, {"date": "2025-03-04", "close": 0.025, "volume": 4973.0}, {"date": "2025-03-05", "close": 0.025, "volume": 5145.0}, {"date": "2025-03-06", "close": 0.026, "volume": 55460.0}, {"date": "2025-03-07", "close": 0.026, "volume": 204735.0}, {"date": "2025-03-10", "close": 0.025, "volume": 302729.0}, {"date": "2025-03-11", "close": 0.023, "volume": 998579.0}, {"date": "2025-03-12", "close": 0.024, "volume": 106697.0}, {"date": "2025-03-13", "close": 0.027, "volume": 98594.0}, {"date": "2025-03-17", "close": 0.027, "volume": 439268.0}, {"date": "2025-03-18", "close": 0.033, "volume": 2521345.0}, {"date": "2025-03-19", "close": 0.038, "volume": 2757880.0}, {"date": "2025-03-20", "close": 0.045, "volume": 4981771.0}, {"date": "2025-03-21", "close": 0.046, "volume": 3270879.0}, {"date": "2025-03-24", "close": 0.048, "volume": 1421123.0}, {"date": "2025-03-25", "close": 0.05, "volume": 1542003.0}, {"date": "2025-03-26", "close": 0.053, "volume": 2098809.0}, {"date": "2025-03-27", "close": 0.053, "volume": 323142.0}, {"date": "2025-03-28", "close": 0.054, "volume": 189415.0}, {"date": "2025-03-31", "close": 0.054, "volume": 1663531.0}, {"date": "2025-04-01", "close": 0.052, "volume": 586287.0}, {"date": "2025-04-02", "close": 0.049, "volume": 927394.0}, {"date": "2025-04-03", "close": 0.048, "volume": 316933.0}, {"date": "2025-04-04", "close": 0.05, "volume": 1977998.0}, {"date": "2025-04-07", "close": 0.046, "volume": 942409.0}, {"date": "2025-04-08", "close": 0.047, "volume": 135450.0}, {"date": "2025-04-09", "close": 0.046, "volume": 426886.0}, {"date": "2025-04-10", "close": 0.05, "volume": 804802.0}, {"date": "2025-04-11", "close": 0.051, "volume": 216398.0}, {"date": "2025-04-14", "close": 0.055, "volume": 356551.0}, {"date": "2025-04-15", "close": 0.062, "volume": 1751636.0}, {"date": "2025-04-16", "close": 0.065, "volume": 1313850.0}, {"date": "2025-04-17", "close": 0.069, "volume": 1337690.0}, {"date": "2025-04-24", "close": 0.07, "volume": 4539433.0}, {"date": "2025-04-28", "close": 0.063, "volume": 1240946.0}, {"date": "2025-04-29", "close": 0.069, "volume": 375412.0}, {"date": "2025-04-30", "close": 0.067, "volume": 110243.0}, {"date": "2025-05-01", "close": 0.065, "volume": 752694.0}, {"date": "2025-05-02", "close": 0.066, "volume": 573778.0}, {"date": "2025-05-05", "close": 0.062, "volume": 518175.0}, {"date": "2025-05-06", "close": 0.066, "volume": 1224868.0}, {"date": "2025-05-07", "close": 0.067, "volume": 647147.0}, {"date": "2025-05-08", "close": 0.065, "volume": 1220457.0}, {"date": "2025-05-09", "close": 0.066, "volume": 480139.0}, {"date": "2025-05-12", "close": 0.066, "volume": 1290891.0}, {"date": "2025-05-13", "close": 0.06, "volume": 1727215.0}, {"date": "2025-05-14", "close": 0.06, "volume": 64153.0}, {"date": "2025-05-15", "close": 0.059, "volume": 260132.0}, {"date": "2025-05-16", "close": 0.06, "volume": 709690.0}, {"date": "2025-05-19", "close": 0.06, "volume": 449789.0}, {"date": "2025-05-20", "close": 0.059, "volume": 278677.0}, {"date": "2025-05-21", "close": 0.057, "volume": 1418054.0}, {"date": "2025-05-22", "close": 0.06, "volume": 1325643.0}, {"date": "2025-05-23", "close": 0.057, "volume": 274100.0}, {"date": "2025-05-26", "close": 0.0585, "volume": 18367.0}, {"date": "2025-05-27", "close": 0.059, "volume": 783967.0}, {"date": "2025-05-28", "close": 0.066, "volume": 1116888.0}, {"date": "2025-05-29", "close": 0.067, "volume": 222897.0}, {"date": "2025-05-30", "close": 0.066, "volume": 547495.0}, {"date": "2025-06-02", "close": 0.067, "volume": 503270.0}, {"date": "2025-06-03", "close": 0.066, "volume": 943417.0}, {"date": "2025-06-04", "close": 0.063, "volume": 361704.0}, {"date": "2025-06-05", "close": 0.063, "volume": 505303.0}, {"date": "2025-06-06", "close": 0.079, "volume": 3716866.0}, {"date": "2025-06-10", "close": 0.077, "volume": 941253.0}, {"date": "2025-06-11", "close": 0.073, "volume": 567566.0}, {"date": "2025-06-12", "close": 0.073, "volume": 216963.0}, {"date": "2025-06-13", "close": 0.07, "volume": 1646326.0}, {"date": "2025-06-16", "close": 0.075, "volume": 703467.0}, {"date": "2025-06-17", "close": 0.079, "volume": 514617.0}, {"date": "2025-06-18", "close": 0.077, "volume": 12035.0}, {"date": "2025-06-19", "close": 0.08, "volume": 1084449.0}, {"date": "2025-06-20", "close": 0.088, "volume": 2190620.0}, {"date": "2025-06-23", "close": 0.092, "volume": 1047491.0}, {"date": "2025-06-24", "close": 0.082, "volume": 827546.0}, {"date": "2025-06-25", "close": 0.086, "volume": 444678.0}, {"date": "2025-06-26", "close": 0.087, "volume": 639628.0}, {"date": "2025-06-27", "close": 0.095, "volume": 1135560.0}, {"date": "2025-06-30", "close": 0.1, "volume": 1985058.0}, {"date": "2025-07-01", "close": 0.098, "volume": 1488433.0}, {"date": "2025-07-02", "close": 0.096, "volume": 1081264.0}, {"date": "2025-07-03", "close": 0.1, "volume": 676847.0}, {"date": "2025-07-04", "close": 0.1, "volume": 898473.0}, {"date": "2025-07-07", "close": 0.11, "volume": 742811.0}, {"date": "2025-07-08", "close": 0.097, "volume": 2153224.0}, {"date": "2025-07-09", "close": 0.1, "volume": 786435.0}, {"date": "2025-07-10", "close": 0.098, "volume": 1244908.0}, {"date": "2025-07-11", "close": 0.096, "volume": 1059533.0}, {"date": "2025-07-14", "close": 0.089, "volume": 785019.0}, {"date": "2025-07-15", "close": 0.082, "volume": 1639541.0}, {"date": "2025-07-16", "close": 0.084, "volume": 616990.0}, {"date": "2025-07-17", "close": 0.082, "volume": 894498.0}, {"date": "2025-07-18", "close": 0.085, "volume": 81879.0}, {"date": "2025-07-21", "close": 0.093, "volume": 931539.0}, {"date": "2025-07-22", "close": 0.096, "volume": 614327.0}, {"date": "2025-07-23", "close": 0.095, "volume": 1536122.0}, {"date": "2025-07-24", "close": 0.096, "volume": 234161.0}, {"date": "2025-07-25", "close": 0.09, "volume": 1028791.0}, {"date": "2025-07-28", "close": 0.086, "volume": 1095225.0}, {"date": "2025-07-29", "close": 0.082, "volume": 1191088.0}, {"date": "2025-07-30", "close": 0.081, "volume": 766951.0}, {"date": "2025-07-31", "close": 0.079, "volume": 1010542.0}, {"date": "2025-08-01", "close": 0.077, "volume": 285853.0}, {"date": "2025-08-04", "close": 0.077, "volume": 361148.0}, {"date": "2025-08-05", "close": 0.078, "volume": 842993.0}, {"date": "2025-08-06", "close": 0.076, "volume": 630986.0}, {"date": "2025-08-07", "close": 0.069, "volume": 1880021.0}, {"date": "2025-08-08", "close": 0.075, "volume": 1062017.0}, {"date": "2025-08-11", "close": 0.073, "volume": 120583.0}, {"date": "2025-08-12", "close": 0.073, "volume": 404852.0}, {"date": "2025-08-13", "close": 0.08, "volume": 1973871.0}, {"date": "2025-08-14", "close": 0.08, "volume": 104258.0}, {"date": "2025-08-15", "close": 0.079, "volume": 122581.0}, {"date": "2025-08-18", "close": 0.076, "volume": 391451.0}, {"date": "2025-08-19", "close": 0.068, "volume": 569469.0}, {"date": "2025-08-20", "close": 0.065, "volume": 1084879.0}, {"date": "2025-08-21", "close": 0.067, "volume": 387701.0}, {"date": "2025-08-22", "close": 0.067, "volume": 241259.0}, {"date": "2025-08-25", "close": 0.067, "volume": 103342.0}, {"date": "2025-08-26", "close": 0.0675, "volume": 205236.0}, {"date": "2025-08-27", "close": 0.063, "volume": 989301.0}, {"date": "2025-08-28", "close": 0.065, "volume": 216421.0}, {"date": "2025-08-29", "close": 0.062, "volume": 809732.0}, {"date": "2025-09-01", "close": 0.058, "volume": 1508129.0}, {"date": "2025-09-02", "close": 0.05, "volume": 1367897.0}, {"date": "2025-09-03", "close": 0.055, "volume": 479945.0}, {"date": "2025-09-04", "close": 0.055, "volume": 616733.0}, {"date": "2025-09-05", "close": 0.058, "volume": 133400.0}, {"date": "2025-09-08", "close": 0.06, "volume": 194096.0}, {"date": "2025-09-09", "close": 0.061, "volume": 328298.0}, {"date": "2025-09-10", "close": 0.053, "volume": 590540.0}, {"date": "2025-09-11", "close": 0.052, "volume": 235750.0}, {"date": "2025-09-12", "close": 0.058, "volume": 70564.0}, {"date": "2025-09-15", "close": 0.057, "volume": 266793.0}, {"date": "2025-09-16", "close": 0.056, "volume": 53306.0}, {"date": "2025-09-17", "close": 0.054, "volume": 1273182.0}, {"date": "2025-09-18", "close": 0.056, "volume": 58129.0}, {"date": "2025-09-19", "close": 0.059, "volume": 114683.0}, {"date": "2025-09-22", "close": 0.056, "volume": 278398.0}, {"date": "2025-09-23", "close": 0.0575, "volume": 741794.0}, {"date": "2025-09-24", "close": 0.055, "volume": 363179.0}, {"date": "2025-09-25", "close": 0.053, "volume": 136129.0}, {"date": "2025-09-26", "close": 0.055, "volume": 485728.0}, {"date": "2025-09-29", "close": 0.056, "volume": 474302.0}, {"date": "2025-09-30", "close": 0.053, "volume": 486511.0}, {"date": "2025-10-01", "close": 0.053, "volume": 952729.0}, {"date": "2025-10-02", "close": 0.053, "volume": 482185.0}, {"date": "2025-10-03", "close": 0.055, "volume": 682656.0}, {"date": "2025-10-06", "close": 0.057, "volume": 570066.0}, {"date": "2025-10-07", "close": 0.066, "volume": 982856.0}, {"date": "2025-10-08", "close": 0.064, "volume": 183237.0}, {"date": "2025-10-09", "close": 0.064, "volume": 235878.0}, {"date": "2025-10-10", "close": 0.059, "volume": 565313.0}, {"date": "2025-10-13", "close": 0.059, "volume": 123654.0}, {"date": "2025-10-14", "close": 0.063, "volume": 479694.0}, {"date": "2025-10-15", "close": 0.06, "volume": 456007.0}, {"date": "2025-10-16", "close": 0.059, "volume": 442361.0}, {"date": "2025-10-17", "close": 0.059, "volume": 404535.0}, {"date": "2025-10-20", "close": 0.059, "volume": 534910.0}, {"date": "2025-10-21", "close": 0.056, "volume": 4380546.0}, {"date": "2025-10-22", "close": 0.053, "volume": 299466.0}, {"date": "2025-10-23", "close": 0.053, "volume": 329118.0}, {"date": "2025-10-24", "close": 0.058, "volume": 798247.0}, {"date": "2025-10-27", "close": 0.052, "volume": 804110.0}, {"date": "2025-10-28", "close": 0.051, "volume": 455588.0}, {"date": "2025-10-29", "close": 0.052, "volume": 220035.0}, {"date": "2025-10-30", "close": 0.054, "volume": 701262.0}, {"date": "2025-10-31", "close": 0.049, "volume": 571173.0}, {"date": "2025-11-04", "close": 0.05, "volume": 516271.0}, {"date": "2025-11-05", "close": 0.05, "volume": 168474.0}, {"date": "2025-11-06", "close": 0.05, "volume": 71384.0}, {"date": "2025-11-07", "close": 0.052, "volume": 48385.0}, {"date": "2025-11-10", "close": 0.051, "volume": 74079.0}, {"date": "2025-11-11", "close": 0.052, "volume": 336824.0}, {"date": "2025-11-12", "close": 0.042, "volume": 1809600.0}, {"date": "2025-11-13", "close": 0.058, "volume": 3829147.0}, {"date": "2025-11-14", "close": 0.058, "volume": 2856161.0}, {"date": "2025-11-17", "close": 0.061, "volume": 1542573.0}, {"date": "2025-11-18", "close": 0.063, "volume": 260057.0}, {"date": "2025-11-19", "close": 0.059, "volume": 1064627.0}, {"date": "2025-11-24", "close": 0.064, "volume": 2885034.0}, {"date": "2025-11-25", "close": 0.063, "volume": 1661676.0}, {"date": "2025-11-26", "close": 0.065, "volume": 1063535.0}, {"date": "2025-11-27", "close": 0.072, "volume": 1428984.0}, {"date": "2025-11-28", "close": 0.072, "volume": 294290.0}, {"date": "2025-12-01", "close": 0.075, "volume": 1578366.0}, {"date": "2025-12-02", "close": 0.074, "volume": 4686892.0}, {"date": "2025-12-03", "close": 0.073, "volume": 1299650.0}, {"date": "2025-12-04", "close": 0.076, "volume": 1274876.0}, {"date": "2025-12-05", "close": 0.078, "volume": 4535388.0}, {"date": "2025-12-08", "close": 0.074, "volume": 394367.0}, {"date": "2025-12-09", "close": 0.081, "volume": 340858.0}, {"date": "2025-12-10", "close": 0.082, "volume": 490545.0}, {"date": "2025-12-11", "close": 0.09, "volume": 3198134.0}, {"date": "2025-12-12", "close": 0.09, "volume": 497243.0}, {"date": "2025-12-15", "close": 0.082, "volume": 590175.0}, {"date": "2025-12-16", "close": 0.088, "volume": 243855.0}, {"date": "2025-12-17", "close": 0.086, "volume": 66333.0}, {"date": "2025-12-18", "close": 0.086, "volume": 266162.0}, {"date": "2025-12-19", "close": 0.087, "volume": 475871.0}, {"date": "2025-12-22", "close": 0.08, "volume": 484048.0}, {"date": "2025-12-23", "close": 0.075, "volume": 685728.0}, {"date": "2025-12-24", "close": 0.077, "volume": 254777.0}, {"date": "2025-12-29", "close": 0.074, "volume": 273941.0}, {"date": "2025-12-30", "close": 0.067, "volume": 956399.0}, {"date": "2025-12-31", "close": 0.065, "volume": 410646.0}, {"date": "2026-01-02", "close": 0.067, "volume": 871893.0}, {"date": "2026-01-05", "close": 0.069, "volume": 1038893.0}, {"date": "2026-01-06", "close": 0.07, "volume": 121361.0}, {"date": "2026-01-07", "close": 0.07, "volume": 216619.0}, {"date": "2026-01-08", "close": 0.071, "volume": 1046907.0}, {"date": "2026-01-09", "close": 0.075, "volume": 761419.0}, {"date": "2026-01-12", "close": 0.08, "volume": 460974.0}, {"date": "2026-01-13", "close": 0.078, "volume": 725507.0}, {"date": "2026-01-14", "close": 0.081, "volume": 716843.0}, {"date": "2026-01-15", "close": 0.08, "volume": 141802.0}, {"date": "2026-01-16", "close": 0.08, "volume": 790138.0}, {"date": "2026-01-19", "close": 0.088, "volume": 3237832.0}, {"date": "2026-01-20", "close": 0.086, "volume": 1005587.0}, {"date": "2026-01-21", "close": 0.09, "volume": 1409314.0}, {"date": "2026-01-22", "close": 0.094, "volume": 1738424.0}, {"date": "2026-01-23", "close": 0.097, "volume": 2653884.0}, {"date": "2026-01-27", "close": 0.1, "volume": 3151274.0}, {"date": "2026-01-28", "close": 0.105, "volume": 1543785.0}, {"date": "2026-01-29", "close": 0.125, "volume": 5161366.0}, {"date": "2026-01-30", "close": 0.11, "volume": 3288950.0}, {"date": "2026-02-02", "close": 0.12, "volume": 1033577.0}, {"date": "2026-02-03", "close": 0.13, "volume": 3057586.0}, {"date": "2026-02-04", "close": 0.16, "volume": 7058356.0}, {"date": "2026-02-05", "close": 0.14, "volume": 3758408.0}, {"date": "2026-02-06", "close": 0.155, "volume": 2253594.0}, {"date": "2026-02-09", "close": 0.195, "volume": 5906248.0}, {"date": "2026-02-10", "close": 0.175, "volume": 5296292.0}, {"date": "2026-02-11", "close": 0.18, "volume": 3365159.0}, {"date": "2026-02-12", "close": 0.165, "volume": 2114638.0}, {"date": "2026-02-17", "close": 0.185, "volume": 6837946.0}, {"date": "2026-02-18", "close": 0.19, "volume": 3488204.0}, {"date": "2026-02-19", "close": 0.2, "volume": 2234998.0}, {"date": "2026-02-20", "close": 0.205, "volume": 1715087.0}, {"date": "2026-02-23", "close": 0.2, "volume": 2483762.0}, {"date": "2026-02-24", "close": 0.18, "volume": 3439943.0}, {"date": "2026-02-25", "close": 0.19, "volume": 3399657.0}, {"date": "2026-02-26", "close": 0.185, "volume": 2128102.0}, {"date": "2026-02-27", "close": 0.2, "volume": 4035485.0}, {"date": "2026-03-02", "close": 0.1975, "volume": 1153735.0}, {"date": "2026-03-03", "close": 0.18, "volume": 2807225.0}, {"date": "2026-03-04", "close": 0.18, "volume": 1367073.0}, {"date": "2026-03-05", "close": 0.185, "volume": 1660770.0}, {"date": "2026-03-06", "close": 0.19, "volume": 541607.0}, {"date": "2026-03-09", "close": 0.17, "volume": 4093234.0}, {"date": "2026-03-10", "close": 0.195, "volume": 1869572.0}, {"date": "2026-03-11", "close": 0.19, "volume": 494771.0}, {"date": "2026-03-12", "close": 0.18, "volume": 1684707.0}, {"date": "2026-03-13", "close": 0.185, "volume": 913465.0}, {"date": "2026-03-16", "close": 0.165, "volume": 2206820.0}, {"date": "2026-03-17", "close": 0.16, "volume": 1775228.0}, {"date": "2026-03-18", "close": 0.155, "volume": 1768881.0}, {"date": "2026-03-19", "close": 0.15, "volume": 2591749.0}, {"date": "2026-03-20", "close": 0.15, "volume": 907281.0}, {"date": "2026-03-23", "close": 0.14, "volume": 2210399.0}, {"date": "2026-03-24", "close": 0.145, "volume": 4751237.0}, {"date": "2026-03-25", "close": 0.165, "volume": 1918932.0}, {"date": "2026-03-26", "close": 0.16, "volume": 1748885.0}, {"date": "2026-03-27", "close": 0.155, "volume": 1268351.0}, {"date": "2026-03-30", "close": 0.17, "volume": 2198492.0}, {"date": "2026-03-31", "close": 0.165, "volume": 393785.0}, {"date": "2026-04-01", "close": 0.17, "volume": 524603.0}, {"date": "2026-04-02", "close": 0.165, "volume": 628858.0}, {"date": "2026-04-07", "close": 0.16, "volume": 1156877.0}, {"date": "2026-04-08", "close": 0.2, "volume": 3607007.0}, {"date": "2026-04-09", "close": 0.195, "volume": 924689.0}, {"date": "2026-04-10", "close": 0.195, "volume": 1068113.0}, {"date": "2026-04-13", "close": 0.205, "volume": 1478489.0}, {"date": "2026-04-14", "close": 0.2, "volume": 4430889.0}, {"date": "2026-04-15", "close": 0.205, "volume": 2357072.0}, {"date": "2026-04-16", "close": 0.22, "volume": 622397.0}, {"date": "2026-04-17", "close": 0.22, "volume": 995537.0}, {"date": "2026-04-20", "close": 0.205, "volume": 1345176.0}, {"date": "2026-04-21", "close": 0.195, "volume": 3138401.0}, {"date": "2026-04-22", "close": 0.185, "volume": 2031240.0}, {"date": "2026-04-23", "close": 0.185, "volume": 661461.0}, {"date": "2026-04-24", "close": 0.19, "volume": 801749.0}, {"date": "2026-04-27", "close": 0.19, "volume": 469333.0}, {"date": "2026-04-28", "close": 0.185, "volume": 724832.0}, {"date": "2026-04-29", "close": 0.18, "volume": 537373.0}, {"date": "2026-04-30", "close": 0.17, "volume": 2089241.0}, {"date": "2026-05-01", "close": 0.1675, "volume": 550591.0}, {"date": "2026-05-04", "close": 0.175, "volume": 556630.0}, {"date": "2026-05-05", "close": 0.165, "volume": 482348.0}, {"date": "2026-05-06", "close": 0.18, "volume": 864512.0}, {"date": "2026-05-07", "close": 0.165, "volume": 1120540.0}, {"date": "2026-05-08", "close": 0.17, "volume": 908208.0}, {"date": "2026-05-11", "close": 0.165, "volume": 1223902.0}, {"date": "2026-05-12", "close": 0.17, "volume": 1313197.0}, {"date": "2026-05-13", "close": 0.165, "volume": 809068.0}, {"date": "2026-05-14", "close": 0.155, "volume": 2939978.0}, {"date": "2026-05-15", "close": 0.165, "volume": 676667.0}, {"date": "2026-05-18", "close": 0.15, "volume": 487585.0}, {"date": "2026-05-19", "close": 0.15, "volume": 731071.0}, {"date": "2026-05-20", "close": 0.145, "volume": 2807560.0}, {"date": "2026-05-21", "close": 0.15, "volume": 584128.0}, {"date": "2026-05-22", "close": 0.165, "volume": 987737.0}, {"date": "2026-05-25", "close": 0.155, "volume": 476528.0}, {"date": "2026-05-26", "close": 0.17, "volume": 145997.0}, {"date": "2026-05-27", "close": 0.165, "volume": 467706.0}, {"date": "2026-05-28", "close": 0.17, "volume": 115700.0}, {"date": "2026-05-29", "close": 0.17, "volume": 2205892.0}, {"date": "2026-06-01", "close": 0.175, "volume": 2479432.0}, {"date": "2026-06-02", "close": 0.165, "volume": 775348.0}, {"date": "2026-06-03", "close": 0.165, "volume": 686358.0}, {"date": "2026-06-04", "close": 0.18, "volume": 413299.0}, {"date": "2026-06-05", "close": 0.18, "volume": 912650.0}, {"date": "2026-06-09", "close": 0.185, "volume": 1519148.0}, {"date": "2026-06-10", "close": 0.19, "volume": 1153641.0}, {"date": "2026-06-11", "close": 0.18, "volume": 343220.0}, {"date": "2026-06-12", "close": 0.19, "volume": 727620.0}, {"date": "2026-06-15", "close": 0.18, "volume": 1670847.0}, {"date": "2026-06-16", "close": 0.21, "volume": 3839766.0}, {"date": "2026-06-17", "close": 0.195, "volume": 1324583.0}, {"date": "2026-06-18", "close": 0.195, "volume": 554147.0}, {"date": "2026-06-19", "close": 0.185, "volume": 875823.0}, {"date": "2026-06-22", "close": 0.16, "volume": 1919644.0}, {"date": "2026-06-23", "close": 0.155, "volume": 3032419.0}, {"date": "2026-06-24", "close": 0.155, "volume": 1580517.0}, {"date": "2026-06-25", "close": 0.15, "volume": 2283332.0}, {"date": "2026-06-26", "close": 0.125, "volume": 2398606.0}, {"date": "2026-06-29", "close": 0.135, "volume": 3338346.0}, {"date": "2026-06-30", "close": 0.145, "volume": 1840327.0}, {"date": "2026-07-01", "close": 0.13, "volume": 3979050.0}, {"date": "2026-07-02", "close": 0.13, "volume": 1380842.0}, {"date": "2026-07-03", "close": 0.125, "volume": 1818829.0}, {"date": "2026-07-06", "close": 0.135, "volume": 1487194.0}, {"date": "2026-07-07", "close": 0.12, "volume": 1266398.0}, {"date": "2026-07-08", "close": 0.12, "volume": 1064545.0}, {"date": "2026-07-09", "close": 0.11, "volume": 2291923.0}, {"date": "2026-07-10", "close": 0.11, "volume": 968929.0}, {"date": "2026-07-13", "close": 0.11, "volume": 1325319.0}, {"date": "2026-07-14", "close": 0.12, "volume": 649027.0}, {"date": "2026-07-15", "close": 0.115, "volume": 931901.0}, {"date": "2026-07-16", "close": 0.12, "volume": 276858.0}, {"date": "2026-07-17", "close": 0.12, "volume": 682021.0}, {"date": "2026-07-20", "close": 0.115, "volume": 366938.0}, {"date": "2026-07-21", "close": 0.115, "volume": 264890.0}, {"date": "2026-07-22", "close": 0.125, "volume": 732572.0}, {"date": "2026-07-23", "close": 0.12, "volume": 535567.0}, {"date": "2026-07-24", "close": 0.12, "volume": 1126600.0}, {"date": "2026-07-27", "close": 0.115, "volume": 1022548.0}, {"date": "2026-07-28", "close": 0.105, "volume": 1354337.0}, {"date": "2026-07-29", "close": 0.11, "volume": 897896.0}, {"date": "2026-07-30", "close": 0.105, "volume": 168197.0}, {"date": "2026-07-31", "close": 0.115, "volume": 514064.0}, {"date": "2026-08-03", "close": 0.11, "volume": 563335.0}, {"date": "2026-08-04", "close": 0.095, "volume": 3253028.0}, {"date": "2026-08-05", "close": 0.093, "volume": 1662020.0}, {"date": "2026-08-06", "close": 0.068, "volume": 13030664.0}, {"date": "2026-08-07", "close": 0.058, "volume": 16298480.0}], "refreshing": true}