{"ticker": "WCN", "overview": {"name": "White Cliff Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "White Cliff Minerals Limited trades as WCN on the ASX and is registered in Australia, classified under Materials. Mineral exploration. Privy Trades holds 597 insider filings for the company, from June 2016 to October 2026. Across those, 25 insiders disclosed 5 open-market purchases totalling $7.97M against 144 sales totalling $88.08M. We also hold 175 ASX director and substantial-holder notices naming 14 distinct holders.", "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": "WCN", "has_prices": true, "as_of": "2026-09-18", "last": 0.023, "prev_close": 0.022, "change": 0.0010000000000000009, "change_pct": 0.0454545454545455, "session_volume": 41952147.0, "vwap_5": 0.020497545999387926, "vwap_20": 0.019552500531386782, "vwap_60": 0.01854039086859374, "vwap_250": 0.017457243721670714, "high_52w": 0.023, "low_52w": 0.0118157, "avg_volume_20": 28289187.0, "sessions": 400, "market_cap": {"value": 72707512.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159292", "src": "ASX", "ticker": "WCN", "cik": "", "company": "White Cliff Minerals Limited", "company_raw": "White Cliff Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their WCN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159292", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "ASX-03157441", "src": "ASX", "ticker": "WCN", "cik": "", "company": "White Cliff Minerals Limited", "company_raw": "White Cliff Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their WCN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157441", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "ASX3Y-03110634-2", "src": "ASX", "ticker": "WCN", "cik": "", "company": "White Cliff Minerals Limited", "company_raw": "White Cliff Minerals Limited", "who": "Sara Kelly", "who_key": "Sara Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Sara Kelly lodges a filing in WCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110634", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162165}, {"id": "ASX3Y-03110634-1", "src": "ASX", "ticker": "WCN", "cik": "", "company": "White Cliff Minerals Limited", "company_raw": "White Cliff Minerals Limited", "who": "Sara Kelly", "who_key": "Sara Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "WCN hits the wire: Sara Kelly discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110634", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162165}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Roderick Claude Mclllree", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111775-6A1334208", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Rezos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Troy Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Sondergaard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sara Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sara Kelly", "notice_type": "3Y", "direct_shares": 3000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110634-6A1333697", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Rezos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sara Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Troy Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Sondergaard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Rezos", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sara Kelly", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Troy Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod McIllree", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Sondergaard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod McIllree", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Troy Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Sondergaard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Sondergaard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod McIllree", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-27", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Troy Whittaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-27", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Sondergaard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-27", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod McIllree", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod McIllree", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/wcn", "needs_ocr": 0}], "directors": [{"name": "Daniel Smith", "first_seen": "2019-12-03", "last_seen": "2025-06-20", "status": "current", "notices": 18}, {"name": "Rod McIllree", "first_seen": "2023-08-08", "last_seen": "2025-12-05", "status": "current", "notices": 13}, {"name": "Troy Whittaker", "first_seen": "2024-03-01", "last_seen": "2026-07-13", "status": "current", "notices": 11}, {"name": "Sara Kelly", "first_seen": "2026-03-01", "last_seen": "2026-07-13", "status": "current", "notices": 4}, {"name": "Gavin Rezos", "first_seen": "2026-03-01", "last_seen": "2026-07-13", "status": "current", "notices": 3}, {"name": "Eric Sondergaard", "first_seen": "2024-04-25", "last_seen": "2026-07-13", "status": "current", "notices": 12}, {"name": "Todd Hibberd", "first_seen": "2019-01-02", "last_seen": "2019-01-02", "status": "past", "notices": 1}, {"name": "Ed Mead", "first_seen": "2019-06-19", "last_seen": "2019-06-19", "status": "past", "notices": 1}, {"name": "Nicholas Ong", "first_seen": "2019-12-03", "last_seen": "2020-09-24", "status": "past", "notices": 2}, {"name": "Rob Sinclair", "first_seen": "2021-11-29", "last_seen": "2021-11-29", "status": "past", "notices": 1}, {"name": "Edward Mead", "first_seen": "2023-07-13", "last_seen": "2023-12-01", "status": "past", "notices": 3}, {"name": "Ross Cotton", "first_seen": "2023-04-13", "last_seen": "2023-12-04", "status": "past", "notices": 2}, {"name": "Roderick McIllree", "first_seen": "2023-11-09", "last_seen": "2024-02-27", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "WCN", "has_prices": true, "summary": {"n": 11, "avg": -0.5736945388110125, "win_rate": 0.18181818181818182, "best": 0.375, "worst": -0.9185537464967115, "as_of": "2026-10-27"}, "buys": [{"who": "MITTELSTAEDT RONALD J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 7611750.000000001, "date": "2026-05-12", "score": 74.6, "ref_price": 0.32, "return": 0.375}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 0.327204, "return": 0.34472683708023133}, {"who": "RAZZOUK WILLIAM J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10999.917173700002, "date": "2022-03-09", "score": 28.1, "ref_price": 0.472628, "return": -0.06903526663676293}, {"who": "Hughes Larry Sanford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160875.0, "date": "2018-02-28", "score": 47.2, "ref_price": 2.260195112, "return": -0.8053265412070318}, {"who": "Lee Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77576.0, "date": "2017-06-06", "score": 40.5, "ref_price": 2.009087436, "return": -0.7809950965220211}, {"who": "Lee Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110460.0, "date": "2017-05-16", "score": 42.5, "ref_price": 3.013631154, "return": -0.8539967310146808}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2016-06-01", "score": 0.0, "ref_price": 4.018174872, "return": -0.8904975482610106}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2015-01-13", "score": 0.0, "ref_price": 3.515903013, "return": -0.8748543408697264}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 5.402335664, "return": -0.9185537464967115}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 5.402335664, "return": -0.9185537464967115}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 5.402335664, "return": -0.9185537464967115}]}, "price_series": [{"date": "2007-12-14", "close": 6.13901775, "volume": 116272.0}, {"date": "2007-12-17", "close": 4.9112142, "volume": 34004.0}, {"date": "2007-12-18", "close": 5.033994555, "volume": 17429.0}, {"date": "2007-12-19", "close": 4.66565349, "volume": 13194.0}, {"date": "2007-12-20", "close": 4.66565349, "volume": 9244.0}, {"date": "2007-12-21", "close": 4.66565349, "volume": 3014.0}, {"date": "2007-12-24", "close": 4.66565349, "volume": 1466.0}, {"date": "2007-12-27", "close": 4.66565349, "volume": 1425.0}, {"date": "2007-12-28", "close": 4.66565349, "volume": 1125.0}, {"date": "2007-12-31", "close": 4.42009278, "volume": 814.0}, {"date": "2008-01-02", "close": 4.42009278, "volume": 102.0}, {"date": "2008-01-03", "close": 4.17453207, "volume": 911.0}, {"date": "2008-01-04", "close": 3.68341065, "volume": 5143.0}, {"date": "2008-01-07", "close": 3.68341065, "volume": 13293.0}, {"date": "2008-01-08", "close": 3.92897136, "volume": 6719.0}, {"date": "2008-01-11", "close": 3.19228923, "volume": 5090.0}, {"date": "2008-01-14", "close": 3.43784994, "volume": 6380.0}, {"date": "2008-01-15", "close": 3.92897136, "volume": 5209.0}, {"date": "2008-01-16", "close": 3.560630295, "volume": 3258.0}, {"date": "2008-01-17", "close": 3.92897136, "volume": 3593.0}, {"date": "2008-01-18", "close": 3.560630295, "volume": 7289.0}, {"date": "2008-01-21", "close": 3.560630295, "volume": 1629.0}, {"date": "2008-01-22", "close": 2.70116781, "volume": 17339.0}, {"date": "2008-01-23", "close": 2.823948165, "volume": 3119.0}, {"date": "2008-01-24", "close": 2.823948165, "volume": 1629.0}, {"date": "2008-01-25", "close": 3.560630295, "volume": 4072.0}, {"date": "2008-01-31", "close": 3.315069585, "volume": 163.0}, {"date": "2008-02-01", "close": 2.94672852, "volume": 4072.0}, {"date": "2008-02-05", "close": 3.19228923, "volume": 1578.0}, {"date": "2008-02-06", "close": 2.70116781, "volume": 174.0}, {"date": "2008-02-08", "close": 2.70116781, "volume": 1018.0}, {"date": "2008-02-11", "close": 2.823948165, "volume": 4480.0}, {"date": "2008-02-12", "close": 2.4556071, "volume": 1629.0}, {"date": "2008-02-13", "close": 2.578387455, "volume": 977.0}, {"date": "2008-02-14", "close": 3.43784994, "volume": 25626.0}, {"date": "2008-02-15", "close": 3.68341065, "volume": 17387.0}, {"date": "2008-02-18", "close": 3.315069585, "volume": 7941.0}, {"date": "2008-02-20", "close": 2.94672852, "volume": 814.0}, {"date": "2008-02-25", "close": 3.19228923, "volume": 204.0}, {"date": "2008-02-26", "close": 2.70116781, "volume": 529.0}, {"date": "2008-02-27", "close": 3.315069585, "volume": 4052.0}, {"date": "2008-02-28", "close": 3.315069585, "volume": 20.0}, {"date": "2008-02-29", "close": 2.578387455, "volume": 814.0}, {"date": "2008-03-03", "close": 2.4556071, "volume": 2036.0}, {"date": "2008-03-06", "close": 2.4556071, "volume": 4605.0}, {"date": "2008-03-07", "close": 2.4556071, "volume": 4317.0}, {"date": "2008-03-11", "close": 2.4556071, "volume": 4517.0}, {"date": "2008-03-12", "close": 2.136378177, "volume": 3054.0}, {"date": "2008-03-25", "close": 2.70116781, "volume": 2240.0}, {"date": "2008-03-27", "close": 2.4556071, "volume": 204.0}, {"date": "2008-03-28", "close": 2.087266035, "volume": 977.0}, {"date": "2008-03-31", "close": 2.259158532, "volume": 204.0}, {"date": "2008-04-01", "close": 2.087266035, "volume": 814.0}, {"date": "2008-04-03", "close": 2.087266035, "volume": 2983.0}, {"date": "2008-04-04", "close": 1.743481041, "volume": 2036.0}, {"date": "2008-04-07", "close": 1.743481041, "volume": 36722.0}, {"date": "2008-04-08", "close": 2.038153893, "volume": 4347.0}, {"date": "2008-04-09", "close": 2.038153893, "volume": 6108.0}, {"date": "2008-04-11", "close": 2.136378177, "volume": 1629.0}, {"date": "2008-04-23", "close": 1.96448568, "volume": 407.0}, {"date": "2008-04-28", "close": 1.96448568, "volume": 1222.0}, {"date": "2008-05-08", "close": 1.596144615, "volume": 4826.0}, {"date": "2008-05-09", "close": 1.596144615, "volume": 5701.0}, {"date": "2008-05-12", "close": 1.596144615, "volume": 1303.0}, {"date": "2008-05-14", "close": 1.96448568, "volume": 3706.0}, {"date": "2008-05-15", "close": 2.087266035, "volume": 5480.0}, {"date": "2008-05-16", "close": 2.087266035, "volume": 425.0}, {"date": "2008-05-19", "close": 2.111822106, "volume": 1629.0}, {"date": "2008-05-20", "close": 2.21004639, "volume": 3329.0}, {"date": "2008-05-21", "close": 3.19228923, "volume": 24434.0}, {"date": "2008-05-22", "close": 2.4556071, "volume": 3081.0}, {"date": "2008-05-23", "close": 3.19228923, "volume": 71711.0}, {"date": "2008-05-26", "close": 3.560630295, "volume": 16128.0}, {"date": "2008-05-27", "close": 2.70116781, "volume": 14188.0}, {"date": "2008-05-28", "close": 2.94672852, "volume": 11484.0}, {"date": "2008-05-29", "close": 3.315069585, "volume": 10181.0}, {"date": "2008-05-30", "close": 3.92897136, "volume": 12885.0}, {"date": "2008-06-02", "close": 4.17453207, "volume": 13595.0}, {"date": "2008-06-03", "close": 4.051751715, "volume": 10303.0}, {"date": "2008-06-04", "close": 3.92897136, "volume": 5599.0}, {"date": "2008-06-05", "close": 3.560630295, "volume": 4120.0}, {"date": "2008-06-06", "close": 3.315069585, "volume": 8378.0}, {"date": "2008-06-10", "close": 3.43784994, "volume": 4389.0}, {"date": "2008-06-12", "close": 2.70116781, "volume": 5701.0}, {"date": "2008-06-16", "close": 2.70116781, "volume": 1629.0}, {"date": "2008-06-17", "close": 2.578387455, "volume": 1855.0}, {"date": "2008-06-18", "close": 2.21004639, "volume": 1018.0}, {"date": "2008-06-19", "close": 2.21004639, "volume": 4072.0}, {"date": "2008-06-20", "close": 2.234602461, "volume": 2443.0}, {"date": "2008-06-25", "close": 2.308270674, "volume": 1955.0}, {"date": "2008-06-26", "close": 2.308270674, "volume": 3865.0}, {"date": "2008-06-27", "close": 2.308270674, "volume": 8145.0}, {"date": "2008-06-30", "close": 2.087266035, "volume": 16025.0}, {"date": "2008-07-02", "close": 2.21004639, "volume": 2728.0}, {"date": "2008-07-04", "close": 2.087266035, "volume": 652.0}, {"date": "2008-07-07", "close": 2.087266035, "volume": 2036.0}, {"date": "2008-07-08", "close": 2.21004639, "volume": 285.0}, {"date": "2008-07-11", "close": 2.94672852, "volume": 2647.0}, {"date": "2008-07-30", "close": 3.069508875, "volume": 4072.0}, {"date": "2008-08-12", "close": 2.70116781, "volume": 299.0}, {"date": "2008-09-02", "close": 2.70116781, "volume": 2783.0}, {"date": "2008-09-03", "close": 2.4556071, "volume": 316.0}, {"date": "2008-09-08", "close": 1.96448568, "volume": 204.0}, {"date": "2008-09-10", "close": 1.96448568, "volume": 5250.0}, {"date": "2008-09-11", "close": 1.96448568, "volume": 1018.0}, {"date": "2008-09-12", "close": 1.96448568, "volume": 1629.0}, {"date": "2008-09-16", "close": 1.71892497, "volume": 2611.0}, {"date": "2008-09-17", "close": 1.841705325, "volume": 3258.0}, {"date": "2008-09-18", "close": 1.71892497, "volume": 609.0}, {"date": "2008-09-23", "close": 1.22780355, "volume": 3846.0}, {"date": "2008-09-24", "close": 1.350583905, "volume": 1856.0}, {"date": "2008-09-26", "close": 1.350583905, "volume": 954.0}, {"date": "2008-09-30", "close": 1.276915692, "volume": 814.0}, {"date": "2008-10-01", "close": 1.276915692, "volume": 674.0}, {"date": "2008-10-03", "close": 1.22780355, "volume": 5783.0}, {"date": "2008-10-06", "close": 1.22780355, "volume": 4072.0}, {"date": "2008-10-07", "close": 1.22780355, "volume": 3176.0}, {"date": "2008-10-08", "close": 0.98224284, "volume": 1629.0}, {"date": "2008-10-10", "close": 1.105023195, "volume": 1222.0}, {"date": "2008-10-13", "close": 1.105023195, "volume": 408.0}, {"date": "2008-10-15", "close": 1.105023195, "volume": 6108.0}, {"date": "2008-10-20", "close": 0.73668213, "volume": 2851.0}, {"date": "2008-10-23", "close": 0.73668213, "volume": 6108.0}, {"date": "2008-10-27", "close": 0.712126059, "volume": 2464.0}, {"date": "2008-11-18", "close": 0.98224284, "volume": 407.0}, {"date": "2008-11-20", "close": 0.957686769, "volume": 407.0}, {"date": "2008-11-25", "close": 0.957686769, "volume": 2851.0}, {"date": "2008-12-04", "close": 0.957686769, "volume": 4007.0}, {"date": "2008-12-05", "close": 0.884018556, "volume": 1140.0}, {"date": "2008-12-10", "close": 0.73668213, "volume": 489.0}, {"date": "2008-12-12", "close": 0.785794272, "volume": 2036.0}, {"date": "2008-12-15", "close": 0.785794272, "volume": 8389.0}, {"date": "2008-12-16", "close": 0.368341065, "volume": 3869.0}, {"date": "2008-12-22", "close": 0.73668213, "volume": 814.0}, {"date": "2008-12-24", "close": 0.73668213, "volume": 8145.0}, {"date": "2009-01-06", "close": 0.761238201, "volume": 1629.0}, {"date": "2009-01-09", "close": 0.933130698, "volume": 6516.0}, {"date": "2009-01-14", "close": 1.22780355, "volume": 652.0}, {"date": "2009-01-21", "close": 1.031354982, "volume": 407.0}, {"date": "2009-01-27", "close": 1.006798911, "volume": 2240.0}, {"date": "2009-01-28", "close": 1.006798911, "volume": 1140.0}, {"date": "2009-01-29", "close": 1.006798911, "volume": 8145.0}, {"date": "2009-02-03", "close": 0.957686769, "volume": 1833.0}, {"date": "2009-02-04", "close": 0.957686769, "volume": 1629.0}, {"date": "2009-02-17", "close": 0.933130698, "volume": 1629.0}, {"date": "2009-02-18", "close": 1.006798911, "volume": 5294.0}, {"date": "2009-02-23", "close": 1.080467124, "volume": 2351.0}, {"date": "2009-02-26", "close": 0.98224284, "volume": 814.0}, {"date": "2009-03-03", "close": 0.98224284, "volume": 174.0}, {"date": "2009-03-06", "close": 0.98224284, "volume": 1629.0}, {"date": "2009-03-16", "close": 0.98224284, "volume": 926.0}, {"date": "2009-03-18", "close": 0.98224284, "volume": 1120.0}, {"date": "2009-03-19", "close": 0.98224284, "volume": 652.0}, {"date": "2009-03-23", "close": 0.98224284, "volume": 407.0}, {"date": "2009-03-27", "close": 0.98224284, "volume": 1201.0}, {"date": "2009-03-31", "close": 0.98224284, "volume": 428.0}, {"date": "2009-04-02", "close": 1.105023195, "volume": 1018.0}, {"date": "2009-04-03", "close": 1.22780355, "volume": 3848.0}, {"date": "2009-04-06", "close": 1.105023195, "volume": 9896.0}, {"date": "2009-04-14", "close": 1.105023195, "volume": 8145.0}, {"date": "2009-04-16", "close": 1.22780355, "volume": 20.0}, {"date": "2009-04-17", "close": 1.22780355, "volume": 1629.0}, {"date": "2009-04-20", "close": 1.22780355, "volume": 2423.0}, {"date": "2009-04-24", "close": 0.98224284, "volume": 4052.0}, {"date": "2009-05-15", "close": 1.694368899, "volume": 22235.0}, {"date": "2009-05-18", "close": 1.71892497, "volume": 6208.0}, {"date": "2009-05-19", "close": 1.841705325, "volume": 1122.0}, {"date": "2009-05-20", "close": 1.841705325, "volume": 611.0}, {"date": "2009-06-15", "close": 1.350583905, "volume": 2443.0}, {"date": "2009-06-16", "close": 1.350583905, "volume": 1629.0}, {"date": "2009-06-22", "close": 1.129579266, "volume": 814.0}, {"date": "2009-06-23", "close": 1.105023195, "volume": 4480.0}, {"date": "2009-06-25", "close": 1.105023195, "volume": 2647.0}, {"date": "2009-06-29", "close": 1.22780355, "volume": 733.0}, {"date": "2009-07-03", "close": 1.22780355, "volume": 2036.0}, {"date": "2009-07-08", "close": 1.22780355, "volume": 2036.0}, {"date": "2009-07-09", "close": 1.22780355, "volume": 412.0}, {"date": "2009-07-10", "close": 1.129579266, "volume": 204.0}, {"date": "2009-07-16", "close": 1.47336426, "volume": 2606.0}, {"date": "2009-07-20", "close": 1.96448568, "volume": 4561.0}, {"date": "2009-07-21", "close": 1.768037112, "volume": 4072.0}, {"date": "2009-07-23", "close": 1.768037112, "volume": 489.0}, {"date": "2009-07-24", "close": 1.841705325, "volume": 876.0}, {"date": "2009-07-28", "close": 1.841705325, "volume": 274.0}, {"date": "2009-07-31", "close": 2.087266035, "volume": 1466.0}, {"date": "2009-08-03", "close": 2.087266035, "volume": 2221.0}, {"date": "2009-08-04", "close": 1.96448568, "volume": 4579.0}, {"date": "2009-08-06", "close": 1.96448568, "volume": 4461.0}, {"date": "2009-08-10", "close": 1.939929609, "volume": 1993.0}, {"date": "2009-08-11", "close": 1.939929609, "volume": 733.0}, {"date": "2009-08-12", "close": 1.866261396, "volume": 2443.0}, {"date": "2009-08-13", "close": 1.866261396, "volume": 611.0}, {"date": "2009-08-14", "close": 2.283714603, "volume": 8734.0}, {"date": "2009-08-17", "close": 1.989041751, "volume": 1710.0}, {"date": "2009-08-18", "close": 1.71892497, "volume": 7518.0}, {"date": "2009-08-24", "close": 1.96448568, "volume": 542.0}, {"date": "2009-08-25", "close": 1.96448568, "volume": 1739.0}, {"date": "2009-08-26", "close": 1.96448568, "volume": 2171.0}, {"date": "2009-08-28", "close": 1.96448568, "volume": 4072.0}, {"date": "2009-09-01", "close": 1.866261396, "volume": 448.0}, {"date": "2009-09-08", "close": 1.743481041, "volume": 1629.0}, {"date": "2009-09-11", "close": 1.743481041, "volume": 178.0}, {"date": "2009-09-15", "close": 1.768037112, "volume": 3490.0}, {"date": "2009-09-21", "close": 1.768037112, "volume": 611.0}, {"date": "2009-09-23", "close": 1.768037112, "volume": 370.0}, {"date": "2009-09-29", "close": 1.768037112, "volume": 144.0}, {"date": "2009-10-07", "close": 1.866261396, "volume": 1914.0}, {"date": "2009-10-09", "close": 1.890817467, "volume": 4887.0}, {"date": "2009-10-14", "close": 1.890817467, "volume": 489.0}, {"date": "2009-10-15", "close": 1.71892497, "volume": 1629.0}, {"date": "2009-10-16", "close": 1.669812828, "volume": 5090.0}, {"date": "2009-10-19", "close": 1.71892497, "volume": 2036.0}, {"date": "2009-10-20", "close": 2.21004639, "volume": 24378.0}, {"date": "2009-10-21", "close": 1.915373538, "volume": 120826.0}, {"date": "2009-10-22", "close": 1.866261396, "volume": 8145.0}, {"date": "2009-10-23", "close": 1.890817467, "volume": 137580.0}, {"date": "2009-10-27", "close": 1.841705325, "volume": 28506.0}, {"date": "2009-10-28", "close": 2.013597822, "volume": 305.0}, {"date": "2009-11-02", "close": 1.71892497, "volume": 4732.0}, {"date": "2009-11-04", "close": 1.596144615, "volume": 7387.0}, {"date": "2009-11-05", "close": 1.620700686, "volume": 1629.0}, {"date": "2009-11-06", "close": 1.71892497, "volume": 2566.0}, {"date": "2009-11-09", "close": 1.768037112, "volume": 8145.0}, {"date": "2009-11-10", "close": 1.768037112, "volume": 824.0}, {"date": "2009-11-13", "close": 2.013597822, "volume": 611.0}, {"date": "2009-11-16", "close": 1.768037112, "volume": 2443.0}, {"date": "2009-11-23", "close": 1.71892497, "volume": 2240.0}, {"date": "2009-11-24", "close": 1.743481041, "volume": 6923.0}, {"date": "2009-11-25", "close": 1.596144615, "volume": 4052.0}, {"date": "2009-11-27", "close": 1.522476402, "volume": 2036.0}, {"date": "2009-11-30", "close": 1.768037112, "volume": 973.0}, {"date": "2009-12-07", "close": 1.522476402, "volume": 860.0}, {"date": "2009-12-08", "close": 1.522476402, "volume": 611.0}, {"date": "2009-12-11", "close": 1.522476402, "volume": 851.0}, {"date": "2009-12-16", "close": 1.301471763, "volume": 1262.0}, {"date": "2009-12-21", "close": 1.399696047, "volume": 835.0}, {"date": "2009-12-22", "close": 1.399696047, "volume": 611.0}, {"date": "2009-12-29", "close": 1.547032473, "volume": 2036.0}, {"date": "2009-12-30", "close": 1.743481041, "volume": 1934.0}, {"date": "2009-12-31", "close": 1.866261396, "volume": 4581.0}, {"date": "2010-01-04", "close": 1.866261396, "volume": 2851.0}, {"date": "2010-01-07", "close": 1.890817467, "volume": 1642.0}, {"date": "2010-01-08", "close": 1.96448568, "volume": 1005.0}, {"date": "2010-01-11", "close": 1.96448568, "volume": 1483.0}, {"date": "2010-01-13", "close": 1.890817467, "volume": 3095.0}, {"date": "2010-01-15", "close": 1.890817467, "volume": 1018.0}, {"date": "2010-01-18", "close": 1.989041751, "volume": 8145.0}, {"date": "2010-01-19", "close": 1.768037112, "volume": 814.0}, {"date": "2010-01-22", "close": 1.669812828, "volume": 2036.0}, {"date": "2010-01-25", "close": 1.596144615, "volume": 3176.0}, {"date": "2010-01-27", "close": 1.71892497, "volume": 4072.0}, {"date": "2010-01-28", "close": 1.71892497, "volume": 5009.0}, {"date": "2010-02-02", "close": 1.71892497, "volume": 407.0}, {"date": "2010-02-05", "close": 1.596144615, "volume": 611.0}, {"date": "2010-02-10", "close": 1.596144615, "volume": 2036.0}, {"date": "2010-02-15", "close": 1.768037112, "volume": 19999.0}, {"date": "2010-02-17", "close": 2.087266035, "volume": 11343.0}, {"date": "2010-02-18", "close": 2.136378177, "volume": 3299.0}, {"date": "2010-02-25", "close": 2.087266035, "volume": 4480.0}, {"date": "2010-03-02", "close": 1.96448568, "volume": 9712.0}, {"date": "2010-03-03", "close": 1.96448568, "volume": 387.0}, {"date": "2010-03-05", "close": 1.890817467, "volume": 2016.0}, {"date": "2010-03-08", "close": 1.96448568, "volume": 12217.0}, {"date": "2010-03-11", "close": 1.890817467, "volume": 2036.0}, {"date": "2010-03-12", "close": 1.866261396, "volume": 1140.0}, {"date": "2010-03-19", "close": 1.768037112, "volume": 204.0}, {"date": "2010-03-22", "close": 1.841705325, "volume": 525.0}, {"date": "2010-03-23", "close": 1.841705325, "volume": 1185.0}, {"date": "2010-03-26", "close": 1.768037112, "volume": 10425.0}, {"date": "2010-04-08", "close": 1.841705325, "volume": 2036.0}, {"date": "2010-04-09", "close": 2.087266035, "volume": 4072.0}, {"date": "2010-04-14", "close": 2.087266035, "volume": 835.0}, {"date": "2010-04-16", "close": 1.841705325, "volume": 407.0}, {"date": "2010-04-19", "close": 1.841705325, "volume": 3869.0}, {"date": "2010-04-20", "close": 1.841705325, "volume": 1629.0}, {"date": "2010-04-21", "close": 1.768037112, "volume": 159.0}, {"date": "2010-04-22", "close": 1.596144615, "volume": 407.0}, {"date": "2010-04-27", "close": 2.013597822, "volume": 7530.0}, {"date": "2010-04-29", "close": 1.71892497, "volume": 814.0}, {"date": "2010-04-30", "close": 1.817149254, "volume": 2036.0}, {"date": "2010-05-04", "close": 1.841705325, "volume": 5090.0}, {"date": "2010-05-05", "close": 1.96448568, "volume": 6108.0}, {"date": "2010-05-06", "close": 1.841705325, "volume": 12140.0}, {"date": "2010-05-07", "close": 1.571588544, "volume": 3869.0}, {"date": "2010-05-10", "close": 1.620700686, "volume": 1018.0}, {"date": "2010-05-11", "close": 1.669812828, "volume": 8145.0}, {"date": "2010-05-12", "close": 1.497920331, "volume": 7141.0}, {"date": "2010-05-13", "close": 1.596144615, "volume": 2036.0}, {"date": "2010-05-14", "close": 1.792593183, "volume": 8918.0}, {"date": "2010-05-19", "close": 1.841705325, "volume": 8145.0}, {"date": "2010-05-21", "close": 1.620700686, "volume": 5768.0}, {"date": "2010-05-26", "close": 1.743481041, "volume": 346.0}, {"date": "2010-05-27", "close": 1.571588544, "volume": 1690.0}, {"date": "2010-06-02", "close": 1.792593183, "volume": 2443.0}, {"date": "2010-06-04", "close": 1.768037112, "volume": 2443.0}, {"date": "2010-06-09", "close": 1.841705325, "volume": 28134.0}, {"date": "2010-06-10", "close": 1.817149254, "volume": 3258.0}, {"date": "2010-06-16", "close": 1.571588544, "volume": 3258.0}, {"date": "2010-06-22", "close": 1.350583905, "volume": 407.0}, {"date": "2010-06-23", "close": 1.375139976, "volume": 4426.0}, {"date": "2010-06-28", "close": 1.276915692, "volume": 11490.0}, {"date": "2010-06-29", "close": 1.276915692, "volume": 11810.0}, {"date": "2010-07-08", "close": 1.497920331, "volume": 3258.0}, {"date": "2010-07-22", "close": 1.448808189, "volume": 5701.0}, {"date": "2010-07-23", "close": 1.47336426, "volume": 2036.0}, {"date": "2010-07-28", "close": 1.448808189, "volume": 5090.0}, {"date": "2010-08-02", "close": 1.448808189, "volume": 2036.0}, {"date": "2010-08-05", "close": 1.448808189, "volume": 2199.0}, {"date": "2010-08-06", "close": 1.497920331, "volume": 814.0}, {"date": "2010-08-09", "close": 1.522476402, "volume": 4649.0}, {"date": "2010-08-10", "close": 1.497920331, "volume": 2885.0}, {"date": "2010-08-11", "close": 1.448808189, "volume": 1466.0}, {"date": "2010-08-13", "close": 1.522476402, "volume": 407.0}, {"date": "2010-08-17", "close": 1.326027834, "volume": 12217.0}, {"date": "2010-08-18", "close": 1.326027834, "volume": 407.0}, {"date": "2010-08-23", "close": 1.326027834, "volume": 1798.0}, {"date": "2010-08-25", "close": 1.350583905, "volume": 916.0}, {"date": "2010-08-26", "close": 1.669812828, "volume": 1425.0}, {"date": "2010-08-30", "close": 1.817149254, "volume": 579.0}, {"date": "2010-09-06", "close": 1.71892497, "volume": 3869.0}, {"date": "2010-09-07", "close": 1.792593183, "volume": 204.0}, {"date": "2010-09-14", "close": 1.792593183, "volume": 1018.0}, {"date": "2010-09-15", "close": 1.841705325, "volume": 4480.0}, {"date": "2010-09-17", "close": 1.96448568, "volume": 23805.0}, {"date": "2010-09-20", "close": 1.96448568, "volume": 15864.0}, {"date": "2010-09-21", "close": 1.96448568, "volume": 11828.0}, {"date": "2010-09-22", "close": 1.96448568, "volume": 1629.0}, {"date": "2010-09-24", "close": 1.915373538, "volume": 1629.0}, {"date": "2010-09-27", "close": 2.332826745, "volume": 31362.0}, {"date": "2010-09-28", "close": 2.4556071, "volume": 12101.0}, {"date": "2010-09-29", "close": 2.823948165, "volume": 41170.0}, {"date": "2010-09-30", "close": 3.19228923, "volume": 13688.0}, {"date": "2010-10-01", "close": 2.94672852, "volume": 5873.0}, {"date": "2010-10-04", "close": 3.19228923, "volume": 6279.0}, {"date": "2010-10-05", "close": 3.68341065, "volume": 67763.0}, {"date": "2010-10-06", "close": 3.43784994, "volume": 12093.0}, {"date": "2010-10-07", "close": 3.43784994, "volume": 13130.0}, {"date": "2010-10-08", "close": 3.19228923, "volume": 2036.0}, {"date": "2010-10-11", "close": 3.560630295, "volume": 10569.0}, {"date": "2010-10-12", "close": 4.051751715, "volume": 10466.0}, {"date": "2010-10-13", "close": 3.92897136, "volume": 5033.0}, {"date": "2010-10-14", "close": 4.17453207, "volume": 10448.0}, {"date": "2010-10-15", "close": 5.89345704, "volume": 50795.0}, {"date": "2010-10-18", "close": 5.15677491, "volume": 59009.0}, {"date": "2010-10-19", "close": 4.542873135, "volume": 38283.0}, {"date": "2010-10-20", "close": 4.297312425, "volume": 13073.0}, {"date": "2010-10-21", "close": 5.279555265, "volume": 13599.0}, {"date": "2010-10-22", "close": 5.15677491, "volume": 10869.0}, {"date": "2010-10-25", "close": 5.033994555, "volume": 6538.0}, {"date": "2010-10-26", "close": 5.033994555, "volume": 2525.0}, {"date": "2010-10-27", "close": 4.788433845, "volume": 6116.0}, {"date": "2010-10-28", "close": 4.542873135, "volume": 3828.0}, {"date": "2010-10-29", "close": 4.297312425, "volume": 3054.0}, {"date": "2010-11-01", "close": 4.66565349, "volume": 5961.0}, {"date": "2010-11-02", "close": 4.66565349, "volume": 407.0}, {"date": "2010-11-03", "close": 4.542873135, "volume": 7890.0}, {"date": "2010-11-04", "close": 4.542873135, "volume": 2848.0}, {"date": "2010-11-05", "close": 4.542873135, "volume": 35338.0}, {"date": "2010-11-08", "close": 4.42009278, "volume": 5294.0}, {"date": "2010-11-09", "close": 4.66565349, "volume": 6656.0}, {"date": "2010-11-10", "close": 5.033994555, "volume": 5742.0}, {"date": "2010-11-11", "close": 5.033994555, "volume": 102.0}, {"date": "2010-11-12", "close": 4.42009278, "volume": 13223.0}, {"date": "2010-11-15", "close": 4.788433845, "volume": 3149.0}, {"date": "2010-11-16", "close": 4.297312425, "volume": 1184.0}, {"date": "2010-11-17", "close": 4.42009278, "volume": 1140.0}, {"date": "2010-11-18", "close": 4.297312425, "volume": 1450.0}, {"date": "2010-11-19", "close": 4.42009278, "volume": 3122.0}, {"date": "2010-11-22", "close": 4.42009278, "volume": 641.0}, {"date": "2010-11-23", "close": 4.17453207, "volume": 3258.0}, {"date": "2010-11-24", "close": 3.92897136, "volume": 900.0}, {"date": "2010-11-25", "close": 3.806191005, "volume": 1873.0}, {"date": "2010-11-26", "close": 4.17453207, "volume": 3642.0}, {"date": "2010-11-30", "close": 3.806191005, "volume": 305.0}, {"date": "2010-12-01", "close": 4.17453207, "volume": 4256.0}, {"date": "2010-12-03", "close": 4.297312425, "volume": 5805.0}, {"date": "2010-12-06", "close": 4.17453207, "volume": 509.0}, {"date": "2010-12-07", "close": 4.17453207, "volume": 1471.0}, {"date": "2010-12-08", "close": 4.542873135, "volume": 17241.0}, {"date": "2010-12-09", "close": 4.297312425, "volume": 5015.0}, {"date": "2010-12-10", "close": 4.42009278, "volume": 7860.0}, {"date": "2010-12-13", "close": 4.9112142, "volume": 4214.0}, {"date": "2010-12-14", "close": 4.17453207, "volume": 45134.0}, {"date": "2010-12-15", "close": 4.051751715, "volume": 5143.0}, {"date": "2010-12-16", "close": 3.92897136, "volume": 624.0}, {"date": "2010-12-17", "close": 3.92897136, "volume": 14410.0}, {"date": "2010-12-20", "close": 4.051751715, "volume": 2049.0}, {"date": "2010-12-21", "close": 4.17453207, "volume": 3950.0}, {"date": "2010-12-22", "close": 3.92897136, "volume": 1922.0}, {"date": "2010-12-23", "close": 4.051751715, "volume": 550.0}, {"date": "2010-12-29", "close": 4.051751715, "volume": 3054.0}, {"date": "2010-12-31", "close": 3.92897136, "volume": 1344.0}, {"date": "2011-01-04", "close": 3.92897136, "volume": 1234.0}, {"date": "2011-01-05", "close": 4.051751715, "volume": 3722.0}, {"date": "2011-01-06", "close": 3.806191005, "volume": 4480.0}, {"date": "2011-01-10", "close": 3.68341065, "volume": 1942.0}, {"date": "2011-01-12", "close": 3.560630295, "volume": 509.0}, {"date": "2011-01-13", "close": 3.560630295, "volume": 4581.0}, {"date": "2011-01-17", "close": 3.315069585, "volume": 10233.0}, {"date": "2011-01-18", "close": 3.560630295, "volume": 2769.0}, {"date": "2011-01-19", "close": 3.560630295, "volume": 7391.0}, {"date": "2011-01-20", "close": 3.560630295, "volume": 407.0}, {"date": "2011-01-21", "close": 3.806191005, "volume": 163.0}, {"date": "2011-01-24", "close": 3.560630295, "volume": 326.0}, {"date": "2011-01-25", "close": 3.806191005, "volume": 973.0}, {"date": "2011-01-27", "close": 3.68341065, "volume": 4072.0}, {"date": "2011-01-28", "close": 3.92897136, "volume": 4989.0}, {"date": "2011-01-31", "close": 3.806191005, "volume": 5373.0}, {"date": "2011-02-03", "close": 4.17453207, "volume": 2219.0}, {"date": "2011-02-07", "close": 4.297312425, "volume": 681.0}, {"date": "2011-02-08", "close": 5.033994555, "volume": 6516.0}, {"date": "2011-02-11", "close": 4.66565349, "volume": 114.0}, {"date": "2011-02-14", "close": 4.297312425, "volume": 5170.0}, {"date": "2011-02-15", "close": 3.92897136, "volume": 7330.0}, {"date": "2011-02-16", "close": 3.806191005, "volume": 28872.0}, {"date": "2011-02-17", "close": 3.806191005, "volume": 4540.0}, {"date": "2011-02-18", "close": 3.92897136, "volume": 5435.0}, {"date": "2011-02-21", "close": 4.051751715, "volume": 5571.0}, {"date": "2011-02-22", "close": 3.92897136, "volume": 2516.0}, {"date": "2011-02-23", "close": 3.92897136, "volume": 403.0}, {"date": "2011-02-24", "close": 4.051751715, "volume": 13744.0}, {"date": "2011-02-25", "close": 3.92897136, "volume": 611.0}, {"date": "2011-02-28", "close": 3.68341065, "volume": 2036.0}, {"date": "2011-03-01", "close": 4.051751715, "volume": 2020.0}, {"date": "2011-03-02", "close": 3.92897136, "volume": 6787.0}, {"date": "2011-03-04", "close": 3.92897136, "volume": 950.0}, {"date": "2011-03-07", "close": 4.297312425, "volume": 4832.0}, {"date": "2011-03-08", "close": 4.297312425, "volume": 9189.0}, {"date": "2011-03-09", "close": 3.92897136, "volume": 2036.0}, {"date": "2011-03-10", "close": 3.92897136, "volume": 3470.0}, {"date": "2011-03-11", "close": 3.92897136, "volume": 127.0}, {"date": "2011-03-14", "close": 3.806191005, "volume": 2721.0}, {"date": "2011-03-15", "close": 3.68341065, "volume": 13688.0}, {"date": "2011-03-16", "close": 3.43784994, "volume": 2264.0}, {"date": "2011-03-18", "close": 3.43784994, "volume": 395.0}, {"date": "2011-03-21", "close": 3.43784994, "volume": 547.0}, {"date": "2011-03-23", "close": 3.315069585, "volume": 12089.0}, {"date": "2011-03-24", "close": 3.560630295, "volume": 6691.0}, {"date": "2011-03-25", "close": 3.560630295, "volume": 827.0}, {"date": "2011-03-28", "close": 3.560630295, "volume": 1404.0}, {"date": "2011-03-30", "close": 3.19228923, "volume": 3759.0}, {"date": "2011-03-31", "close": 3.560630295, "volume": 3141.0}, {"date": "2011-04-01", "close": 3.560630295, "volume": 2641.0}, {"date": "2011-04-04", "close": 4.42009278, "volume": 8252.0}, {"date": "2011-04-05", "close": 4.66565349, "volume": 76931.0}, {"date": "2011-04-06", "close": 5.15677491, "volume": 17848.0}, {"date": "2011-04-07", "close": 4.542873135, "volume": 27071.0}, {"date": "2011-04-08", "close": 4.42009278, "volume": 1112.0}, {"date": "2011-04-11", "close": 4.66565349, "volume": 5656.0}, {"date": "2011-04-12", "close": 4.42009278, "volume": 914.0}, {"date": "2011-04-13", "close": 4.17453207, "volume": 5701.0}, {"date": "2011-04-14", "close": 3.806191005, "volume": 2443.0}, {"date": "2011-04-15", "close": 3.92897136, "volume": 3581.0}, {"date": "2011-04-18", "close": 4.17453207, "volume": 3665.0}, {"date": "2011-04-19", "close": 3.92897136, "volume": 2816.0}, {"date": "2011-04-20", "close": 3.806191005, "volume": 3339.0}, {"date": "2011-04-21", "close": 3.92897136, "volume": 489.0}, {"date": "2011-04-27", "close": 3.68341065, "volume": 3767.0}, {"date": "2011-04-29", "close": 3.68341065, "volume": 344.0}, {"date": "2011-05-02", "close": 3.68341065, "volume": 2036.0}, {"date": "2011-05-04", "close": 3.68341065, "volume": 1939.0}, {"date": "2011-05-06", "close": 3.315069585, "volume": 1822.0}, {"date": "2011-05-10", "close": 3.43784994, "volume": 3665.0}, {"date": "2011-05-12", "close": 3.19228923, "volume": 6643.0}, {"date": "2011-05-13", "close": 4.297312425, "volume": 8580.0}, {"date": "2011-05-16", "close": 4.17453207, "volume": 408.0}, {"date": "2011-05-17", "close": 4.051751715, "volume": 239.0}, {"date": "2011-05-18", "close": 3.806191005, "volume": 86.0}, {"date": "2011-05-19", "close": 3.68341065, "volume": 2504.0}, {"date": "2011-05-20", "close": 3.68341065, "volume": 6312.0}, {"date": "2011-05-23", "close": 3.92897136, "volume": 1222.0}, {"date": "2011-05-24", "close": 3.19228923, "volume": 6271.0}, {"date": "2011-05-26", "close": 3.43784994, "volume": 1222.0}, {"date": "2011-05-27", "close": 3.43784994, "volume": 285.0}, {"date": "2011-05-30", "close": 3.315069585, "volume": 810.0}, {"date": "2011-06-01", "close": 3.43784994, "volume": 814.0}, {"date": "2011-06-02", "close": 3.315069585, "volume": 1303.0}, {"date": "2011-06-06", "close": 3.315069585, "volume": 3584.0}, {"date": "2011-06-07", "close": 3.069508875, "volume": 3014.0}, {"date": "2011-06-09", "close": 3.19228923, "volume": 4235.0}, {"date": "2011-06-15", "close": 3.19228923, "volume": 3909.0}, {"date": "2011-06-16", "close": 2.4556071, "volume": 25143.0}, {"date": "2011-06-17", "close": 3.19228923, "volume": 652.0}, {"date": "2011-06-20", "close": 2.94672852, "volume": 15190.0}, {"date": "2011-06-21", "close": 2.70116781, "volume": 8430.0}, {"date": "2011-06-22", "close": 2.94672852, "volume": 5494.0}, {"date": "2011-06-23", "close": 2.70116781, "volume": 4528.0}, {"date": "2011-06-24", "close": 2.70116781, "volume": 10234.0}, {"date": "2011-06-27", "close": 2.4556071, "volume": 8128.0}, {"date": "2011-06-28", "close": 2.70116781, "volume": 4276.0}, {"date": "2011-06-29", "close": 2.259158532, "volume": 1018.0}, {"date": "2011-06-30", "close": 2.4556071, "volume": 2566.0}, {"date": "2011-07-01", "close": 2.70116781, "volume": 4072.0}, {"date": "2011-07-07", "close": 2.823948165, "volume": 4072.0}, {"date": "2011-07-08", "close": 2.823948165, "volume": 4072.0}, {"date": "2011-07-12", "close": 2.94672852, "volume": 468.0}, {"date": "2011-07-13", "close": 2.70116781, "volume": 3461.0}, {"date": "2011-07-14", "close": 2.4556071, "volume": 4211.0}, {"date": "2011-07-19", "close": 2.578387455, "volume": 349.0}, {"date": "2011-07-20", "close": 3.315069585, "volume": 1588.0}, {"date": "2011-07-21", "close": 2.94672852, "volume": 2019.0}, {"date": "2011-07-22", "close": 3.19228923, "volume": 3502.0}, {"date": "2011-07-25", "close": 3.315069585, "volume": 611.0}, {"date": "2011-07-26", "close": 3.19228923, "volume": 407.0}, {"date": "2011-07-27", "close": 3.19228923, "volume": 154.0}, {"date": "2011-08-02", "close": 3.315069585, "volume": 3482.0}, {"date": "2011-08-03", "close": 3.19228923, "volume": 515.0}, {"date": "2011-08-04", "close": 3.43784994, "volume": 10697.0}, {"date": "2011-08-05", "close": 2.70116781, "volume": 3787.0}, {"date": "2011-08-08", "close": 2.94672852, "volume": 162.0}, {"date": "2011-08-09", "close": 2.578387455, "volume": 2688.0}, {"date": "2011-08-10", "close": 3.19228923, "volume": 9590.0}, {"date": "2011-08-11", "close": 3.19228923, "volume": 1547.0}, {"date": "2011-08-12", "close": 3.19228923, "volume": 814.0}, {"date": "2011-08-15", "close": 2.70116781, "volume": 10286.0}, {"date": "2011-08-16", "close": 2.70116781, "volume": 1018.0}, {"date": "2011-08-18", "close": 2.70116781, "volume": 201.0}, {"date": "2011-08-19", "close": 2.94672852, "volume": 2851.0}, {"date": "2011-08-22", "close": 3.315069585, "volume": 4072.0}, {"date": "2011-08-23", "close": 3.069508875, "volume": 2062.0}, {"date": "2011-08-24", "close": 2.94672852, "volume": 7330.0}, {"date": "2011-08-25", "close": 2.94672852, "volume": 7305.0}, {"date": "2011-08-29", "close": 2.94672852, "volume": 1629.0}, {"date": "2011-08-30", "close": 3.19228923, "volume": 3334.0}, {"date": "2011-08-31", "close": 3.19228923, "volume": 814.0}, {"date": "2011-09-02", "close": 2.94672852, "volume": 3095.0}, {"date": "2011-09-05", "close": 3.19228923, "volume": 2036.0}, {"date": "2011-09-06", "close": 3.19228923, "volume": 326.0}, {"date": "2011-09-07", "close": 2.94672852, "volume": 1671.0}, {"date": "2011-09-08", "close": 2.94672852, "volume": 202.0}, {"date": "2011-09-09", "close": 2.94672852, "volume": 7740.0}, {"date": "2011-09-12", "close": 2.94672852, "volume": 639.0}, {"date": "2011-09-14", "close": 2.823948165, "volume": 4072.0}, {"date": "2011-09-16", "close": 2.578387455, "volume": 4072.0}, {"date": "2011-09-22", "close": 2.4556071, "volume": 8145.0}, {"date": "2011-09-23", "close": 2.4556071, "volume": 766.0}, {"date": "2011-09-26", "close": 2.431051029, "volume": 7379.0}, {"date": "2011-09-28", "close": 2.70116781, "volume": 2305.0}, {"date": "2011-10-07", "close": 2.332826745, "volume": 407.0}, {"date": "2011-10-14", "close": 2.4556071, "volume": 1222.0}, {"date": "2011-10-19", "close": 2.70116781, "volume": 753.0}, {"date": "2011-10-27", "close": 2.70116781, "volume": 7737.0}, {"date": "2011-10-31", "close": 2.70116781, "volume": 407.0}, {"date": "2011-11-15", "close": 2.4556071, "volume": 1222.0}, {"date": "2011-12-09", "close": 1.915373538, "volume": 4675.0}, {"date": "2012-01-09", "close": 1.915373538, "volume": 2322.0}, {"date": "2012-02-01", "close": 1.915373538, "volume": 16289.0}, {"date": "2012-02-02", "close": 1.915373538, "volume": 1750.0}, {"date": "2012-02-10", "close": 1.522476402, "volume": 244.0}, {"date": "2012-02-13", "close": 1.497920331, "volume": 611.0}, {"date": "2012-02-15", "close": 1.522476402, "volume": 810.0}, {"date": "2012-02-16", "close": 1.792593183, "volume": 9473.0}, {"date": "2012-02-17", "close": 1.768037112, "volume": 1107.0}, {"date": "2012-02-23", "close": 1.71892497, "volume": 527.0}, {"date": "2012-02-24", "close": 1.669812828, "volume": 570.0}, {"date": "2012-02-27", "close": 1.596144615, "volume": 1547.0}, {"date": "2012-02-29", "close": 1.596144615, "volume": 4996.0}, {"date": "2012-03-01", "close": 1.47336426, "volume": 204.0}, {"date": "2012-03-02", "close": 1.47336426, "volume": 1104.0}, {"date": "2012-03-05", "close": 1.47336426, "volume": 3054.0}, {"date": "2012-03-07", "close": 1.47336426, "volume": 8959.0}, {"date": "2012-03-08", "close": 1.350583905, "volume": 1568.0}, {"date": "2012-03-13", "close": 1.47336426, "volume": 5172.0}, {"date": "2012-03-14", "close": 1.547032473, "volume": 782.0}, {"date": "2012-03-19", "close": 1.841705325, "volume": 597.0}, {"date": "2012-03-22", "close": 1.71892497, "volume": 529.0}, {"date": "2012-03-23", "close": 1.547032473, "volume": 656.0}, {"date": "2012-03-28", "close": 1.547032473, "volume": 1637.0}, {"date": "2012-04-10", "close": 1.178691408, "volume": 2871.0}, {"date": "2012-04-11", "close": 1.178691408, "volume": 366.0}, {"date": "2012-04-18", "close": 1.22780355, "volume": 6108.0}, {"date": "2012-04-19", "close": 1.055911053, "volume": 11402.0}, {"date": "2012-04-20", "close": 1.105023195, "volume": 2036.0}, {"date": "2012-04-23", "close": 1.178691408, "volume": 8002.0}, {"date": "2012-04-24", "close": 1.22780355, "volume": 4704.0}, {"date": "2012-04-26", "close": 1.22780355, "volume": 1527.0}, {"date": "2012-04-27", "close": 1.178691408, "volume": 7941.0}, {"date": "2012-05-02", "close": 1.178691408, "volume": 10124.0}, {"date": "2012-05-04", "close": 1.178691408, "volume": 4244.0}, {"date": "2012-05-10", "close": 1.22780355, "volume": 143.0}, {"date": "2012-05-18", "close": 0.884018556, "volume": 3461.0}, {"date": "2012-05-23", "close": 0.884018556, "volume": 774.0}, {"date": "2012-06-04", "close": 0.761238201, "volume": 3279.0}, {"date": "2012-06-05", "close": 0.761238201, "volume": 1330.0}, {"date": "2012-06-06", "close": 0.761238201, "volume": 5979.0}, {"date": "2012-06-08", "close": 0.663013917, "volume": 2036.0}, {"date": "2012-06-12", "close": 0.564789633, "volume": 4887.0}, {"date": "2012-06-14", "close": 0.638457846, "volume": 1356.0}, {"date": "2012-06-15", "close": 0.687569988, "volume": 1236.0}, {"date": "2012-06-18", "close": 0.663013917, "volume": 1629.0}, {"date": "2012-06-21", "close": 0.638457846, "volume": 2568.0}, {"date": "2012-06-22", "close": 0.687569988, "volume": 2851.0}, {"date": "2012-06-25", "close": 0.712126059, "volume": 1018.0}, {"date": "2012-06-26", "close": 0.613901775, "volume": 2036.0}, {"date": "2012-06-27", "close": 0.663013917, "volume": 4072.0}, {"date": "2012-06-28", "close": 0.564789633, "volume": 814.0}, {"date": "2012-06-29", "close": 0.73668213, "volume": 4072.0}, {"date": "2012-07-10", "close": 0.638457846, "volume": 407.0}, {"date": "2012-07-17", "close": 0.613901775, "volume": 1833.0}, {"date": "2012-07-20", "close": 0.613901775, "volume": 3103.0}, {"date": "2012-08-02", "close": 0.712126059, "volume": 2036.0}, {"date": "2012-08-03", "close": 0.73668213, "volume": 489.0}, {"date": "2012-08-07", "close": 0.712126059, "volume": 611.0}, {"date": "2012-08-08", "close": 0.712126059, "volume": 3319.0}, {"date": "2012-08-14", "close": 0.73668213, "volume": 1262.0}, {"date": "2012-08-16", "close": 0.859462485, "volume": 1629.0}, {"date": "2012-08-27", "close": 0.785794272, "volume": 8145.0}, {"date": "2012-08-28", "close": 0.859462485, "volume": 814.0}, {"date": "2012-09-14", "close": 0.859462485, "volume": 1222.0}, {"date": "2012-09-18", "close": 0.859462485, "volume": 407.0}, {"date": "2012-09-21", "close": 0.98224284, "volume": 37188.0}, {"date": "2012-09-24", "close": 1.22780355, "volume": 3808.0}, {"date": "2012-09-25", "close": 1.22780355, "volume": 66633.0}, {"date": "2012-09-26", "close": 1.22780355, "volume": 19751.0}, {"date": "2012-09-27", "close": 1.105023195, "volume": 28913.0}, {"date": "2012-09-28", "close": 1.105023195, "volume": 2036.0}, {"date": "2012-10-01", "close": 0.98224284, "volume": 31084.0}, {"date": "2012-10-02", "close": 1.031354982, "volume": 98346.0}, {"date": "2012-10-03", "close": 1.178691408, "volume": 21876.0}, {"date": "2012-10-04", "close": 1.154135337, "volume": 9661.0}, {"date": "2012-10-05", "close": 1.080467124, "volume": 23631.0}, {"date": "2012-10-08", "close": 1.129579266, "volume": 23009.0}, {"date": "2012-10-09", "close": 1.252359621, "volume": 46380.0}, {"date": "2012-10-10", "close": 1.694368899, "volume": 216989.0}, {"date": "2012-10-11", "close": 2.4556071, "volume": 443196.0}, {"date": "2012-10-12", "close": 2.013597822, "volume": 270101.0}, {"date": "2012-10-15", "close": 1.915373538, "volume": 49232.0}, {"date": "2012-10-16", "close": 1.743481041, "volume": 312595.0}, {"date": "2012-10-17", "close": 1.497920331, "volume": 68177.0}, {"date": "2012-10-18", "close": 1.399696047, "volume": 19717.0}, {"date": "2012-10-19", "close": 1.694368899, "volume": 82376.0}, {"date": "2012-10-22", "close": 1.817149254, "volume": 132397.0}, {"date": "2012-10-23", "close": 1.424252118, "volume": 177952.0}, {"date": "2012-10-24", "close": 1.47336426, "volume": 63052.0}, {"date": "2012-10-25", "close": 1.424252118, "volume": 18539.0}, {"date": "2012-10-26", "close": 1.399696047, "volume": 2240.0}, {"date": "2012-10-29", "close": 1.424252118, "volume": 27383.0}, {"date": "2012-10-30", "close": 1.301471763, "volume": 19954.0}, {"date": "2012-10-31", "close": 1.154135337, "volume": 81726.0}, {"date": "2012-11-01", "close": 1.105023195, "volume": 20290.0}, {"date": "2012-11-02", "close": 1.276915692, "volume": 11199.0}, {"date": "2012-11-05", "close": 1.154135337, "volume": 9588.0}, {"date": "2012-11-06", "close": 1.22780355, "volume": 9366.0}, {"date": "2012-11-07", "close": 1.22780355, "volume": 4887.0}, {"date": "2012-11-08", "close": 1.22780355, "volume": 3832.0}, {"date": "2012-11-09", "close": 1.22780355, "volume": 5917.0}, {"date": "2012-11-12", "close": 1.129579266, "volume": 6924.0}, {"date": "2012-11-13", "close": 0.73668213, "volume": 173946.0}, {"date": "2012-11-14", "close": 0.687569988, "volume": 67400.0}, {"date": "2012-11-15", "close": 0.73668213, "volume": 57322.0}, {"date": "2012-11-16", "close": 0.663013917, "volume": 39830.0}, {"date": "2012-11-19", "close": 0.761238201, "volume": 12975.0}, {"date": "2012-11-20", "close": 0.73668213, "volume": 20869.0}, {"date": "2012-11-21", "close": 0.73668213, "volume": 6750.0}, {"date": "2012-11-22", "close": 0.712126059, "volume": 22601.0}, {"date": "2012-11-23", "close": 0.73668213, "volume": 3258.0}, {"date": "2012-11-26", "close": 0.761238201, "volume": 17104.0}, {"date": "2012-11-28", "close": 0.687569988, "volume": 30318.0}, {"date": "2012-11-29", "close": 0.687569988, "volume": 18325.0}, {"date": "2012-12-03", "close": 0.687569988, "volume": 2240.0}, {"date": "2012-12-04", "close": 0.663013917, "volume": 20362.0}, {"date": "2012-12-05", "close": 0.687569988, "volume": 8336.0}, {"date": "2012-12-06", "close": 0.589345704, "volume": 17389.0}, {"date": "2012-12-07", "close": 0.712126059, "volume": 16493.0}, {"date": "2012-12-10", "close": 0.638457846, "volume": 13455.0}, {"date": "2012-12-11", "close": 0.638457846, "volume": 2830.0}, {"date": "2012-12-14", "close": 0.613901775, "volume": 48865.0}, {"date": "2012-12-17", "close": 0.613901775, "volume": 23546.0}, {"date": "2012-12-19", "close": 0.613901775, "volume": 6380.0}, {"date": "2012-12-20", "close": 0.613901775, "volume": 8552.0}, {"date": "2012-12-21", "close": 0.589345704, "volume": 7795.0}, {"date": "2012-12-24", "close": 0.589345704, "volume": 4586.0}, {"date": "2012-12-27", "close": 0.613901775, "volume": 14253.0}, {"date": "2012-12-28", "close": 0.613901775, "volume": 4861.0}, {"date": "2013-01-02", "close": 0.613901775, "volume": 4072.0}, {"date": "2013-01-03", "close": 0.613901775, "volume": 1629.0}, {"date": "2013-01-04", "close": 0.613901775, "volume": 1222.0}, {"date": "2013-01-07", "close": 0.810350343, "volume": 57238.0}, {"date": "2013-01-08", "close": 0.908574627, "volume": 30333.0}, {"date": "2013-01-09", "close": 0.859462485, "volume": 17267.0}, {"date": "2013-01-10", "close": 0.73668213, "volume": 44999.0}, {"date": "2013-01-11", "close": 0.810350343, "volume": 8145.0}, {"date": "2013-01-14", "close": 0.785794272, "volume": 22695.0}, {"date": "2013-01-15", "close": 0.761238201, "volume": 4614.0}, {"date": "2013-01-16", "close": 0.761238201, "volume": 15032.0}, {"date": "2013-01-17", "close": 0.785794272, "volume": 17918.0}, {"date": "2013-01-18", "close": 0.834906414, "volume": 7329.0}, {"date": "2013-01-21", "close": 0.73668213, "volume": 55841.0}, {"date": "2013-01-22", "close": 0.761238201, "volume": 1833.0}, {"date": "2013-01-23", "close": 0.73668213, "volume": 1059.0}, {"date": "2013-01-24", "close": 0.810350343, "volume": 8145.0}, {"date": "2013-01-25", "close": 0.73668213, "volume": 4072.0}, {"date": "2013-01-29", "close": 0.638457846, "volume": 5335.0}, {"date": "2013-01-30", "close": 0.613901775, "volume": 2943.0}, {"date": "2013-02-01", "close": 0.638457846, "volume": 1670.0}, {"date": "2013-02-06", "close": 0.589345704, "volume": 22805.0}, {"date": "2013-02-07", "close": 0.613901775, "volume": 6923.0}, {"date": "2013-02-08", "close": 0.613901775, "volume": 54569.0}, {"date": "2013-02-12", "close": 0.613901775, "volume": 6516.0}, {"date": "2013-02-13", "close": 0.663013917, "volume": 8552.0}, {"date": "2013-02-14", "close": 0.613901775, "volume": 36540.0}, {"date": "2013-02-15", "close": 0.589345704, "volume": 46506.0}, {"date": "2013-02-18", "close": 0.589345704, "volume": 2851.0}, {"date": "2013-02-19", "close": 0.613901775, "volume": 10181.0}, {"date": "2013-02-20", "close": 0.613901775, "volume": 11876.0}, {"date": "2013-02-21", "close": 0.589345704, "volume": 13401.0}, {"date": "2013-02-22", "close": 0.589345704, "volume": 1262.0}, {"date": "2013-02-25", "close": 0.613901775, "volume": 2036.0}, {"date": "2013-02-28", "close": 0.589345704, "volume": 60258.0}, {"date": "2013-03-01", "close": 0.589345704, "volume": 14253.0}, {"date": "2013-03-04", "close": 0.589345704, "volume": 1840.0}, {"date": "2013-03-05", "close": 0.564789633, "volume": 9189.0}, {"date": "2013-03-06", "close": 0.687569988, "volume": 43559.0}, {"date": "2013-03-07", "close": 0.663013917, "volume": 46706.0}, {"date": "2013-03-08", "close": 0.810350343, "volume": 61280.0}, {"date": "2013-03-11", "close": 0.884018556, "volume": 75419.0}, {"date": "2013-03-12", "close": 0.859462485, "volume": 57065.0}, {"date": "2013-03-13", "close": 0.834906414, "volume": 21583.0}, {"date": "2013-03-14", "close": 0.785794272, "volume": 79917.0}, {"date": "2013-03-15", "close": 0.73668213, "volume": 106813.0}, {"date": "2013-03-18", "close": 0.785794272, "volume": 48522.0}, {"date": "2013-03-19", "close": 0.73668213, "volume": 49426.0}, {"date": "2013-03-20", "close": 0.73668213, "volume": 21025.0}, {"date": "2013-03-21", "close": 0.859462485, "volume": 266576.0}, {"date": "2013-03-22", "close": 0.908574627, "volume": 631534.0}, {"date": "2013-03-25", "close": 1.031354982, "volume": 192248.0}, {"date": "2013-03-26", "close": 0.933130698, "volume": 247879.0}, {"date": "2013-03-27", "close": 0.884018556, "volume": 114519.0}, {"date": "2013-03-28", "close": 0.834906414, "volume": 115101.0}, {"date": "2013-04-02", "close": 0.785794272, "volume": 60800.0}, {"date": "2013-04-03", "close": 0.761238201, "volume": 69372.0}, {"date": "2013-04-04", "close": 0.687569988, "volume": 131200.0}, {"date": "2013-04-05", "close": 0.73668213, "volume": 89442.0}, {"date": "2013-04-08", "close": 0.687569988, "volume": 50452.0}, {"date": "2013-04-09", "close": 0.687569988, "volume": 147830.0}, {"date": "2013-04-10", "close": 0.712126059, "volume": 121409.0}, {"date": "2013-04-11", "close": 0.663013917, "volume": 51393.0}, {"date": "2013-04-12", "close": 0.638457846, "volume": 25843.0}, {"date": "2013-04-15", "close": 0.687569988, "volume": 17470.0}, {"date": "2013-04-16", "close": 0.589345704, "volume": 86333.0}, {"date": "2013-04-17", "close": 0.589345704, "volume": 36488.0}, {"date": "2013-04-18", "close": 0.515677491, "volume": 90242.0}, {"date": "2013-04-19", "close": 0.540233562, "volume": 44121.0}, {"date": "2013-04-22", "close": 0.564789633, "volume": 53446.0}, {"date": "2013-04-23", "close": 0.540233562, "volume": 27123.0}, {"date": "2013-04-24", "close": 0.49112142, "volume": 33063.0}, {"date": "2013-04-26", "close": 0.515677491, "volume": 3258.0}, {"date": "2013-04-29", "close": 0.392897136, "volume": 53242.0}, {"date": "2013-04-30", "close": 0.343784994, "volume": 52736.0}, {"date": "2013-05-01", "close": 0.343784994, "volume": 91537.0}, {"date": "2013-05-02", "close": 0.294672852, "volume": 29275.0}, {"date": "2013-05-03", "close": 0.343784994, "volume": 34228.0}, {"date": "2013-05-06", "close": 0.319228923, "volume": 21583.0}, {"date": "2013-05-07", "close": 0.319228923, "volume": 92037.0}, {"date": "2013-05-08", "close": 0.270116781, "volume": 24027.0}, {"date": "2013-05-09", "close": 0.270116781, "volume": 34411.0}, {"date": "2013-05-10", "close": 0.270116781, "volume": 611.0}, {"date": "2013-05-13", "close": 0.270116781, "volume": 12217.0}, {"date": "2013-05-14", "close": 0.294672852, "volume": 9896.0}, {"date": "2013-05-16", "close": 0.221004639, "volume": 126411.0}, {"date": "2013-05-17", "close": 0.221004639, "volume": 43314.0}, {"date": "2013-05-20", "close": 0.24556071, "volume": 6923.0}, {"date": "2013-05-22", "close": 0.24556071, "volume": 16289.0}, {"date": "2013-05-27", "close": 0.270116781, "volume": 2594.0}, {"date": "2013-05-28", "close": 0.221004639, "volume": 4268.0}, {"date": "2013-05-29", "close": 0.221004639, "volume": 17918.0}, {"date": "2013-05-30", "close": 0.24556071, "volume": 4072.0}, {"date": "2013-06-03", "close": 0.270116781, "volume": 29455.0}, {"date": "2013-06-04", "close": 0.270116781, "volume": 3702.0}, {"date": "2013-06-07", "close": 0.221004639, "volume": 14660.0}, {"date": "2013-06-11", "close": 0.196448568, "volume": 14427.0}, {"date": "2013-06-13", "close": 0.196448568, "volume": 68822.0}, {"date": "2013-06-14", "close": 0.221004639, "volume": 126242.0}, {"date": "2013-06-17", "close": 0.221004639, "volume": 20954.0}, {"date": "2013-06-18", "close": 0.196448568, "volume": 29317.0}, {"date": "2013-06-19", "close": 0.196448568, "volume": 407.0}, {"date": "2013-06-20", "close": 0.171892497, "volume": 29117.0}, {"date": "2013-06-21", "close": 0.171892497, "volume": 61085.0}, {"date": "2013-06-24", "close": 0.196448568, "volume": 24933.0}, {"date": "2013-06-25", "close": 0.171892497, "volume": 13439.0}, {"date": "2013-06-26", "close": 0.171892497, "volume": 1222.0}, {"date": "2013-06-27", "close": 0.171892497, "volume": 61821.0}, {"date": "2013-06-28", "close": 0.171892497, "volume": 30916.0}, {"date": "2013-07-01", "close": 0.221004639, "volume": 3624.0}, {"date": "2013-07-02", "close": 0.221004639, "volume": 4072.0}, {"date": "2013-07-03", "close": 0.24556071, "volume": 1560.0}, {"date": "2013-07-05", "close": 0.24556071, "volume": 4072.0}, {"date": "2013-07-08", "close": 0.24556071, "volume": 4072.0}, {"date": "2013-07-09", "close": 0.196448568, "volume": 8348.0}, {"date": "2013-07-10", "close": 0.171892497, "volume": 48340.0}, {"date": "2013-07-15", "close": 0.196448568, "volume": 4072.0}, {"date": "2013-07-16", "close": 0.171892497, "volume": 4480.0}, {"date": "2013-07-18", "close": 0.196448568, "volume": 11565.0}, {"date": "2013-07-19", "close": 0.196448568, "volume": 5538.0}, {"date": "2013-07-22", "close": 0.221004639, "volume": 4072.0}, {"date": "2013-07-29", "close": 0.221004639, "volume": 26640.0}, {"date": "2013-07-30", "close": 0.24556071, "volume": 8145.0}, {"date": "2013-07-31", "close": 0.24556071, "volume": 28797.0}, {"date": "2013-08-01", "close": 0.24556071, "volume": 2851.0}, {"date": "2013-08-02", "close": 0.24556071, "volume": 4072.0}, {"date": "2013-08-08", "close": 0.196448568, "volume": 44392.0}, {"date": "2013-08-09", "close": 0.196448568, "volume": 54602.0}, {"date": "2013-08-12", "close": 0.171892497, "volume": 6723.0}, {"date": "2013-08-13", "close": 0.196448568, "volume": 2627.0}, {"date": "2013-08-14", "close": 0.171892497, "volume": 6108.0}, {"date": "2013-08-16", "close": 0.196448568, "volume": 13933.0}, {"date": "2013-08-20", "close": 0.221004639, "volume": 4072.0}, {"date": "2013-08-21", "close": 0.221004639, "volume": 285.0}, {"date": "2013-08-22", "close": 0.196448568, "volume": 12217.0}, {"date": "2013-08-23", "close": 0.196448568, "volume": 8377.0}, {"date": "2013-08-26", "close": 0.196448568, "volume": 1920.0}, {"date": "2013-08-27", "close": 0.196448568, "volume": 4702.0}, {"date": "2013-08-28", "close": 0.171892497, "volume": 25656.0}, {"date": "2013-08-29", "close": 0.171892497, "volume": 15374.0}, {"date": "2013-08-30", "close": 0.171892497, "volume": 2443.0}, {"date": "2013-09-02", "close": 0.171892497, "volume": 8206.0}, {"date": "2013-09-03", "close": 0.171892497, "volume": 23619.0}, {"date": "2013-09-04", "close": 0.147336426, "volume": 38605.0}, {"date": "2013-09-05", "close": 0.171892497, "volume": 83972.0}, {"date": "2013-09-06", "close": 0.171892497, "volume": 4072.0}, {"date": "2013-09-09", "close": 0.171892497, "volume": 2443.0}, {"date": "2013-09-11", "close": 0.196448568, "volume": 12217.0}, {"date": "2013-09-12", "close": 0.196448568, "volume": 46832.0}, {"date": "2013-09-18", "close": 0.196448568, "volume": 31255.0}, {"date": "2013-09-19", "close": 0.196448568, "volume": 28262.0}, {"date": "2013-09-20", "close": 0.196448568, "volume": 4777.0}, {"date": "2013-09-23", "close": 0.221004639, "volume": 24739.0}, {"date": "2013-09-24", "close": 0.196448568, "volume": 40556.0}, {"date": "2013-09-25", "close": 0.196448568, "volume": 14930.0}, {"date": "2013-09-26", "close": 0.196448568, "volume": 4072.0}, {"date": "2013-09-30", "close": 0.171892497, "volume": 9902.0}, {"date": "2013-10-01", "close": 0.171892497, "volume": 24434.0}, {"date": "2013-10-08", "close": 0.221004639, "volume": 8145.0}, {"date": "2013-10-10", "close": 0.171892497, "volume": 1425.0}, {"date": "2013-10-11", "close": 0.171892497, "volume": 25813.0}, {"date": "2013-10-17", "close": 0.171892497, "volume": 1140.0}, {"date": "2013-10-18", "close": 0.196448568, "volume": 1140.0}, {"date": "2013-10-21", "close": 0.196448568, "volume": 16289.0}, {"date": "2013-10-22", "close": 0.196448568, "volume": 32579.0}, {"date": "2013-10-24", "close": 0.196448568, "volume": 69229.0}, {"date": "2013-10-28", "close": 0.171892497, "volume": 342.0}, {"date": "2013-10-29", "close": 0.171892497, "volume": 1018.0}, {"date": "2013-11-01", "close": 0.171892497, "volume": 14253.0}, {"date": "2013-11-05", "close": 0.171892497, "volume": 855.0}, {"date": "2013-11-06", "close": 0.196448568, "volume": 3054.0}, {"date": "2013-11-11", "close": 0.196448568, "volume": 11199.0}, {"date": "2013-11-14", "close": 0.221004639, "volume": 40977.0}, {"date": "2013-11-15", "close": 0.221004639, "volume": 31.0}, {"date": "2013-11-21", "close": 0.171892497, "volume": 127278.0}, {"date": "2013-11-22", "close": 0.171892497, "volume": 814.0}, {"date": "2013-11-27", "close": 0.147336426, "volume": 137377.0}, {"date": "2013-11-28", "close": 0.147336426, "volume": 33780.0}, {"date": "2013-12-03", "close": 0.147336426, "volume": 8145.0}, {"date": "2013-12-04", "close": 0.147336426, "volume": 11810.0}, {"date": "2013-12-10", "close": 0.147336426, "volume": 6108.0}, {"date": "2013-12-12", "close": 0.147336426, "volume": 6788.0}, {"date": "2013-12-19", "close": 0.147336426, "volume": 20362.0}, {"date": "2013-12-24", "close": 0.147336426, "volume": 2986.0}, {"date": "2014-01-07", "close": 0.122780355, "volume": 8145.0}, {"date": "2014-01-09", "close": 0.122780355, "volume": 33719.0}, {"date": "2014-01-10", "close": 0.098224284, "volume": 2443.0}, {"date": "2014-01-13", "close": 0.122780355, "volume": 4480.0}, {"date": "2014-01-15", "close": 0.147336426, "volume": 54632.0}, {"date": "2014-01-16", "close": 0.147336426, "volume": 3054.0}, {"date": "2014-01-20", "close": 0.147336426, "volume": 11606.0}, {"date": "2014-01-22", "close": 0.171892497, "volume": 32375.0}, {"date": "2014-01-23", "close": 0.171892497, "volume": 13704.0}, {"date": "2014-01-24", "close": 0.171892497, "volume": 36651.0}, {"date": "2014-01-28", "close": 0.540233562, "volume": 5973258.0}, {"date": "2014-01-29", "close": 0.417453207, "volume": 1242705.0}, {"date": "2014-01-30", "close": 0.417453207, "volume": 425341.0}, {"date": "2014-01-31", "close": 0.368341065, "volume": 101918.0}, {"date": "2014-02-03", "close": 0.392897136, "volume": 130236.0}, {"date": "2014-02-04", "close": 0.343784994, "volume": 30986.0}, {"date": "2014-02-05", "close": 0.343784994, "volume": 8792.0}, {"date": "2014-02-06", "close": 0.392897136, "volume": 251734.0}, {"date": "2014-02-07", "close": 0.368341065, "volume": 30312.0}, {"date": "2014-02-10", "close": 0.368341065, "volume": 97237.0}, {"date": "2014-02-11", "close": 0.368341065, "volume": null}, {"date": "2014-02-13", "close": 0.319228923, "volume": 123186.0}, {"date": "2014-02-14", "close": 0.319228923, "volume": 27566.0}, {"date": "2014-02-17", "close": 0.368341065, "volume": 7048.0}, {"date": "2014-02-18", "close": 0.294672852, "volume": 26345.0}, {"date": "2014-02-19", "close": 0.294672852, "volume": 2569.0}, {"date": "2014-02-20", "close": 0.319228923, "volume": 7693.0}, {"date": "2014-02-21", "close": 0.319228923, "volume": 2036.0}, {"date": "2014-02-24", "close": 0.343784994, "volume": 5966.0}, {"date": "2014-02-25", "close": 0.319228923, "volume": 6271.0}, {"date": "2014-02-26", "close": 0.343784994, "volume": 5116.0}, {"date": "2014-02-27", "close": 0.294672852, "volume": 95332.0}, {"date": "2014-03-03", "close": 0.294672852, "volume": 24524.0}, {"date": "2014-03-04", "close": 0.294672852, "volume": 6323.0}, {"date": "2014-03-05", "close": 0.294672852, "volume": 18733.0}, {"date": "2014-03-06", "close": 0.24556071, "volume": 70451.0}, {"date": "2014-03-07", "close": 0.294672852, "volume": 20117.0}, {"date": "2014-03-10", "close": 0.270116781, "volume": 43205.0}, {"date": "2014-03-12", "close": 0.294672852, "volume": 1547.0}, {"date": "2014-03-13", "close": 0.270116781, "volume": 5937.0}, {"date": "2014-03-14", "close": 0.24556071, "volume": 25126.0}, {"date": "2014-03-17", "close": 0.270116781, "volume": 6719.0}, {"date": "2014-03-19", "close": 0.270116781, "volume": 2036.0}, {"date": "2014-03-20", "close": 0.270116781, "volume": 20977.0}, {"date": "2014-03-21", "close": 0.294672852, "volume": 10631.0}, {"date": "2014-03-24", "close": 0.270116781, "volume": 34615.0}, {"date": "2014-03-25", "close": 0.24556071, "volume": 87962.0}, {"date": "2014-03-26", "close": 0.221004639, "volume": 43438.0}, {"date": "2014-03-28", "close": 0.24556071, "volume": 34089.0}, {"date": "2014-03-31", "close": 0.221004639, "volume": 61448.0}, {"date": "2014-04-01", "close": 0.221004639, "volume": 10838.0}, {"date": "2014-04-02", "close": 0.24556071, "volume": 12217.0}, {"date": "2014-04-03", "close": 0.221004639, "volume": 4072.0}, {"date": "2014-04-04", "close": 0.221004639, "volume": 11783.0}, {"date": "2014-04-07", "close": 0.24556071, "volume": 4072.0}, {"date": "2014-04-08", "close": 0.221004639, "volume": 62499.0}, {"date": "2014-04-09", "close": 0.24556071, "volume": 81984.0}, {"date": "2014-04-10", "close": 0.270116781, "volume": 121170.0}, {"date": "2014-04-11", "close": 0.294672852, "volume": 29479.0}, {"date": "2014-04-14", "close": 0.270116781, "volume": 42352.0}, {"date": "2014-04-15", "close": 0.24556071, "volume": 24983.0}, {"date": "2014-04-16", "close": 0.24556071, "volume": 102622.0}, {"date": "2014-04-17", "close": 0.24556071, "volume": 16289.0}, {"date": "2014-04-22", "close": 0.24556071, "volume": 31764.0}, {"date": "2014-04-23", "close": 0.24556071, "volume": 5193.0}, {"date": "2014-04-24", "close": 0.24556071, "volume": 63122.0}, {"date": "2014-04-28", "close": 0.24556071, "volume": 8145.0}, {"date": "2014-04-29", "close": 0.24556071, "volume": 53490.0}, {"date": "2014-04-30", "close": 0.24556071, "volume": 34615.0}, {"date": "2014-05-01", "close": 0.24556071, "volume": 73546.0}, {"date": "2014-05-02", "close": 0.24556071, "volume": 25018.0}, {"date": "2014-05-06", "close": 0.24556071, "volume": 4480.0}, {"date": "2014-05-08", "close": 0.24556071, "volume": 252483.0}, {"date": "2014-05-09", "close": 0.24556071, "volume": 23195.0}, {"date": "2014-05-12", "close": 0.24556071, "volume": 37047.0}, {"date": "2014-05-13", "close": 0.221004639, "volume": 78280.0}, {"date": "2014-05-14", "close": 0.24556071, "volume": 140129.0}, {"date": "2014-05-15", "close": 0.24556071, "volume": 425790.0}, {"date": "2014-05-16", "close": 0.24556071, "volume": 68435.0}, {"date": "2014-05-19", "close": 0.24556071, "volume": 264248.0}, {"date": "2014-05-20", "close": 0.221004639, "volume": 363095.0}, {"date": "2014-05-21", "close": 0.221004639, "volume": 312533.0}, {"date": "2014-05-23", "close": 0.221004639, "volume": 4887.0}, {"date": "2014-05-26", "close": 0.221004639, "volume": 20226.0}, {"date": "2014-05-27", "close": 0.24556071, "volume": 38280.0}, {"date": "2014-05-28", "close": 0.24556071, "volume": 1018.0}, {"date": "2014-05-29", "close": 0.24556071, "volume": 217877.0}, {"date": "2014-05-30", "close": 0.221004639, "volume": 263682.0}, {"date": "2014-06-02", "close": 0.221004639, "volume": 28506.0}, {"date": "2014-06-04", "close": 0.221004639, "volume": 120133.0}, {"date": "2014-06-05", "close": 0.294672852, "volume": 525278.0}, {"date": "2014-06-06", "close": 0.270116781, "volume": 308747.0}, {"date": "2014-06-10", "close": 0.270116781, "volume": 183906.0}, {"date": "2014-06-11", "close": 0.270116781, "volume": 198888.0}, {"date": "2014-06-12", "close": 0.24556071, "volume": 243174.0}, {"date": "2014-06-13", "close": 0.24556071, "volume": 117190.0}, {"date": "2014-06-16", "close": 0.24556071, "volume": 95699.0}, {"date": "2014-06-17", "close": 0.24556071, "volume": 40723.0}, {"date": "2014-06-18", "close": 0.24556071, "volume": 111944.0}, {"date": "2014-06-19", "close": 0.270116781, "volume": 53221.0}, {"date": "2014-06-20", "close": 0.270116781, "volume": 28821.0}, {"date": "2014-06-23", "close": 0.270116781, "volume": 25670.0}, {"date": "2014-06-25", "close": 0.24556071, "volume": 35755.0}, {"date": "2014-06-26", "close": 0.294672852, "volume": 226031.0}, {"date": "2014-06-27", "close": 0.294672852, "volume": 278692.0}, {"date": "2014-06-30", "close": 0.294672852, "volume": 270249.0}, {"date": "2014-07-01", "close": 0.294672852, "volume": 21986.0}, {"date": "2014-07-02", "close": 0.319228923, "volume": 24402.0}, {"date": "2014-07-03", "close": 0.319228923, "volume": 89998.0}, {"date": "2014-07-04", "close": 0.294672852, "volume": 167062.0}, {"date": "2014-07-07", "close": 0.294672852, "volume": 2443.0}, {"date": "2014-07-08", "close": 0.319228923, "volume": 262673.0}, {"date": "2014-07-09", "close": 0.319228923, "volume": 59049.0}, {"date": "2014-07-10", "close": 0.368341065, "volume": 194742.0}, {"date": "2014-07-11", "close": 0.343784994, "volume": 103768.0}, {"date": "2014-07-14", "close": 0.343784994, "volume": 20008.0}, {"date": "2014-07-17", "close": 0.343784994, "volume": 1127532.0}, {"date": "2014-07-18", "close": 0.392897136, "volume": 635525.0}, {"date": "2014-07-21", "close": 0.392897136, "volume": 241814.0}, {"date": "2014-07-22", "close": 0.442009278, "volume": 369527.0}, {"date": "2014-07-23", "close": 0.442009278, "volume": 27284.0}, {"date": "2014-07-24", "close": 0.368341065, "volume": 162502.0}, {"date": "2014-07-25", "close": 0.368341065, "volume": 66218.0}, {"date": "2014-07-28", "close": 0.392897136, "volume": 83902.0}, {"date": "2014-07-29", "close": 0.368341065, "volume": 17326.0}, {"date": "2014-07-30", "close": 0.392897136, "volume": 81446.0}, {"date": "2014-07-31", "close": 0.417453207, "volume": 217377.0}, {"date": "2014-08-01", "close": 0.392897136, "volume": 31774.0}, {"date": "2014-08-04", "close": 0.368341065, "volume": 387633.0}, {"date": "2014-08-05", "close": 0.368341065, "volume": 88166.0}, {"date": "2014-08-06", "close": 0.368341065, "volume": 28099.0}, {"date": "2014-08-07", "close": 0.392897136, "volume": 99784.0}, {"date": "2014-08-08", "close": 0.392897136, "volume": 7636.0}, {"date": "2014-08-12", "close": 0.368341065, "volume": 32821.0}, {"date": "2014-08-13", "close": 0.343784994, "volume": 78107.0}, {"date": "2014-08-14", "close": 0.343784994, "volume": 4072.0}, {"date": "2014-08-15", "close": 0.343784994, "volume": 9702.0}, {"date": "2014-08-18", "close": 0.343784994, "volume": 123329.0}, {"date": "2014-08-19", "close": 0.368341065, "volume": 104586.0}, {"date": "2014-08-20", "close": 0.343784994, "volume": 73098.0}, {"date": "2014-08-21", "close": 0.368341065, "volume": 82668.0}, {"date": "2014-08-22", "close": 0.368341065, "volume": 6043.0}, {"date": "2014-08-25", "close": 0.368341065, "volume": 14940.0}, {"date": "2014-08-26", "close": 0.343784994, "volume": 27113.0}, {"date": "2014-08-27", "close": 0.343784994, "volume": 14864.0}, {"date": "2014-08-28", "close": 0.368341065, "volume": 62510.0}, {"date": "2014-08-29", "close": 0.368341065, "volume": 201709.0}, {"date": "2014-09-01", "close": 0.368341065, "volume": 8959.0}, {"date": "2014-09-03", "close": 0.368341065, "volume": 7330.0}, {"date": "2014-09-04", "close": 0.343784994, "volume": 4072.0}, {"date": "2014-09-05", "close": 0.368341065, "volume": 3054.0}, {"date": "2014-09-08", "close": 0.343784994, "volume": 238548.0}, {"date": "2014-09-09", "close": 0.368341065, "volume": 9774.0}, {"date": "2014-09-10", "close": 0.343784994, "volume": 58234.0}, {"date": "2014-09-11", "close": 0.294672852, "volume": 179151.0}, {"date": "2014-09-12", "close": 0.270116781, "volume": 97928.0}, {"date": "2014-09-15", "close": 0.319228923, "volume": 4683.0}, {"date": "2014-09-16", "close": 0.319228923, "volume": 30542.0}, {"date": "2014-09-17", "close": 0.319228923, "volume": 7575.0}, {"date": "2014-09-18", "close": 0.319228923, "volume": 51239.0}, {"date": "2014-09-19", "close": 0.319228923, "volume": 4357.0}, {"date": "2014-09-22", "close": 0.319228923, "volume": 6244.0}, {"date": "2014-09-23", "close": 0.319228923, "volume": 39199.0}, {"date": "2014-09-24", "close": 0.343784994, "volume": 44795.0}, {"date": "2014-09-25", "close": 0.319228923, "volume": 33701.0}, {"date": "2014-09-26", "close": 0.294672852, "volume": 18325.0}, {"date": "2014-09-29", "close": 0.294672852, "volume": 166471.0}, {"date": "2014-09-30", "close": 0.319228923, "volume": 20362.0}, {"date": "2014-10-02", "close": 0.24556071, "volume": 626773.0}, {"date": "2014-10-03", "close": 0.270116781, "volume": 72527.0}, {"date": "2014-10-06", "close": 0.270116781, "volume": 25433.0}, {"date": "2014-10-07", "close": 0.24556071, "volume": 65781.0}, {"date": "2014-10-08", "close": 0.24556071, "volume": 6108.0}, {"date": "2014-10-09", "close": 0.270116781, "volume": 164929.0}, {"date": "2014-10-10", "close": 0.270116781, "volume": 12217.0}, {"date": "2014-10-13", "close": 0.270116781, "volume": 2443.0}, {"date": "2014-10-14", "close": 0.270116781, "volume": 33393.0}, {"date": "2014-10-15", "close": 0.270116781, "volume": 204.0}, {"date": "2014-10-16", "close": 0.270116781, "volume": 12380.0}, {"date": "2014-10-20", "close": 0.24556071, "volume": 16293.0}, {"date": "2014-10-21", "close": 0.270116781, "volume": 20199.0}, {"date": "2014-10-22", "close": 0.270116781, "volume": 44795.0}, {"date": "2014-10-23", "close": 0.270116781, "volume": 22968.0}, {"date": "2014-10-24", "close": 0.270116781, "volume": 4072.0}, {"date": "2014-10-27", "close": 0.270116781, "volume": 27402.0}, {"date": "2014-10-28", "close": 0.24556071, "volume": 199769.0}, {"date": "2014-10-29", "close": 0.270116781, "volume": 14253.0}, {"date": "2014-10-30", "close": 0.24556071, "volume": 11728.0}, {"date": "2014-10-31", "close": 0.24556071, "volume": 16289.0}, {"date": "2014-11-03", "close": 0.221004639, "volume": 31560.0}, {"date": "2014-11-04", "close": 0.24556071, "volume": 36650.0}, {"date": "2014-11-05", "close": 0.221004639, "volume": 22571.0}, {"date": "2014-11-06", "close": 0.196448568, "volume": 137155.0}, {"date": "2014-11-07", "close": 0.196448568, "volume": 75445.0}, {"date": "2014-11-11", "close": 0.221004639, "volume": 85820.0}, {"date": "2014-11-12", "close": 0.221004639, "volume": 14580.0}, {"date": "2014-11-14", "close": 0.221004639, "volume": 70553.0}, {"date": "2014-11-17", "close": 0.221004639, "volume": 5192.0}, {"date": "2014-11-18", "close": 0.221004639, "volume": 49153.0}, {"date": "2014-11-19", "close": 0.221004639, "volume": 63167.0}, {"date": "2014-11-20", "close": 0.24556071, "volume": 25464.0}, {"date": "2014-11-21", "close": 0.24556071, "volume": 5303.0}, {"date": "2014-11-24", "close": 0.221004639, "volume": 21828.0}, {"date": "2014-11-25", "close": 0.221004639, "volume": 41100.0}, {"date": "2014-11-26", "close": 0.196448568, "volume": 6326.0}, {"date": "2014-11-27", "close": 0.24556071, "volume": 21339.0}, {"date": "2014-11-28", "close": 0.221004639, "volume": 82224.0}, {"date": "2014-12-03", "close": 0.221004639, "volume": 18733.0}, {"date": "2014-12-08", "close": 0.196448568, "volume": 11261.0}, {"date": "2014-12-09", "close": 0.171892497, "volume": 42972.0}, {"date": "2014-12-10", "close": 0.171892497, "volume": 28506.0}, {"date": "2014-12-11", "close": 0.221004639, "volume": 28506.0}, {"date": "2014-12-12", "close": 0.221004639, "volume": 8145.0}, {"date": "2014-12-17", "close": 0.175795151, "volume": 19910.0}, {"date": "2014-12-18", "close": 0.175795151, "volume": 154150.0}, {"date": "2014-12-19", "close": 0.175795151, "volume": 1991.0}, {"date": "2014-12-22", "close": 0.175795151, "volume": 37892.0}, {"date": "2014-12-23", "close": 0.200908744, "volume": 9955.0}, {"date": "2014-12-29", "close": 0.175795151, "volume": 39819.0}, {"date": "2014-12-30", "close": 0.200908744, "volume": 7964.0}, {"date": "2014-12-31", "close": 0.200908744, "volume": 14932.0}, {"date": "2015-01-05", "close": 0.175795151, "volume": 13842.0}, {"date": "2015-01-07", "close": 0.226022337, "volume": 2489.0}, {"date": "2015-01-12", "close": 0.175795151, "volume": 4205.0}, {"date": "2015-01-14", "close": 0.175795151, "volume": 45394.0}, {"date": "2015-01-15", "close": 0.200908744, "volume": 4480.0}, {"date": "2015-01-19", "close": 0.200908744, "volume": 7964.0}, {"date": "2015-01-20", "close": 0.200908744, "volume": 19910.0}, {"date": "2015-01-22", "close": 0.175795151, "volume": 23891.0}, {"date": "2015-01-23", "close": 0.200908744, "volume": 3584.0}, {"date": "2015-01-27", "close": 0.200908744, "volume": 41781.0}, {"date": "2015-01-29", "close": 0.175795151, "volume": 62217.0}, {"date": "2015-01-30", "close": 0.175795151, "volume": 89659.0}, {"date": "2015-02-03", "close": 0.200908744, "volume": 117466.0}, {"date": "2015-02-04", "close": 0.200908744, "volume": 3786.0}, {"date": "2015-02-05", "close": 0.226022337, "volume": 3356.0}, {"date": "2015-02-06", "close": 0.200908744, "volume": 20626.0}, {"date": "2015-02-12", "close": 0.200908744, "volume": 49430.0}, {"date": "2015-02-13", "close": 0.200908744, "volume": 47526.0}, {"date": "2015-02-17", "close": 0.200908744, "volume": 56028.0}, {"date": "2015-02-18", "close": 0.200908744, "volume": 67671.0}, {"date": "2015-02-19", "close": 0.175795151, "volume": 83023.0}, {"date": "2015-02-20", "close": 0.175795151, "volume": 47783.0}, {"date": "2015-02-23", "close": 0.200908744, "volume": 40615.0}, {"date": "2015-02-24", "close": 0.175795151, "volume": 125754.0}, {"date": "2015-02-25", "close": 0.175795151, "volume": 796.0}, {"date": "2015-02-26", "close": 0.175795151, "volume": 21879.0}, {"date": "2015-02-27", "close": 0.175795151, "volume": 41412.0}, {"date": "2015-03-02", "close": 0.175795151, "volume": 8362.0}, {"date": "2015-03-05", "close": 0.175795151, "volume": 77249.0}, {"date": "2015-03-10", "close": 0.175795151, "volume": 46965.0}, {"date": "2015-03-11", "close": 0.175795151, "volume": 93079.0}, {"date": "2015-03-13", "close": 0.175795151, "volume": 46821.0}, {"date": "2015-03-24", "close": 0.200908744, "volume": 135501.0}, {"date": "2015-03-25", "close": 0.200908744, "volume": 21104.0}, {"date": "2015-04-02", "close": 0.200908744, "volume": 32413.0}, {"date": "2015-04-09", "close": 0.200908744, "volume": 9557.0}, {"date": "2015-04-13", "close": 0.200908744, "volume": 51623.0}, {"date": "2015-04-15", "close": 0.200908744, "volume": 6407.0}, {"date": "2015-04-20", "close": 0.175795151, "volume": 4002.0}, {"date": "2015-04-21", "close": 0.200908744, "volume": 488442.0}, {"date": "2015-04-22", "close": 0.175795151, "volume": 95458.0}, {"date": "2015-04-23", "close": 0.175795151, "volume": 8267.0}, {"date": "2015-04-24", "close": 0.175795151, "volume": 51924.0}, {"date": "2015-04-27", "close": 0.200908744, "volume": 148394.0}, {"date": "2015-04-28", "close": 0.200908744, "volume": 50502.0}, {"date": "2015-04-29", "close": 0.200908744, "volume": 3982.0}, {"date": "2015-04-30", "close": 0.175795151, "volume": 43801.0}, {"date": "2015-05-01", "close": 0.175795151, "volume": 135385.0}, {"date": "2015-05-05", "close": 0.175795151, "volume": 7964.0}, {"date": "2015-05-06", "close": 0.175795151, "volume": 1991.0}, {"date": "2015-05-08", "close": 0.175795151, "volume": 47115.0}, {"date": "2015-05-12", "close": 0.175795151, "volume": 136181.0}, {"date": "2015-05-13", "close": 0.175795151, "volume": 38228.0}, {"date": "2015-05-15", "close": 0.175795151, "volume": 1591.0}, {"date": "2015-05-18", "close": 0.200908744, "volume": 6774.0}, {"date": "2015-05-19", "close": 0.200908744, "volume": 6052.0}, {"date": "2015-05-20", "close": 0.175795151, "volume": 13937.0}, {"date": "2015-05-21", "close": 0.25113593, "volume": 1357510.0}, {"date": "2015-05-22", "close": 0.226022337, "volume": 203404.0}, {"date": "2015-05-25", "close": 0.200908744, "volume": 135512.0}, {"date": "2015-05-26", "close": 0.200908744, "volume": 3589.0}, {"date": "2015-05-27", "close": 0.175795151, "volume": 61720.0}, {"date": "2015-05-28", "close": 0.175795151, "volume": 106152.0}, {"date": "2015-05-29", "close": 0.175795151, "volume": 37191.0}, {"date": "2015-06-02", "close": 0.175795151, "volume": 55990.0}, {"date": "2015-06-03", "close": 0.175795151, "volume": 39819.0}, {"date": "2015-06-04", "close": 0.150681558, "volume": 164365.0}, {"date": "2015-06-05", "close": 0.175795151, "volume": 38383.0}, {"date": "2015-06-09", "close": 0.175795151, "volume": 50520.0}, {"date": "2015-06-10", "close": 0.175795151, "volume": 26309.0}, {"date": "2015-06-11", "close": 0.175795151, "volume": 60555.0}, {"date": "2015-06-15", "close": 0.175795151, "volume": 119457.0}, {"date": "2015-06-16", "close": 0.175795151, "volume": 83445.0}, {"date": "2015-06-18", "close": 0.175795151, "volume": 20174.0}, {"date": "2015-06-19", "close": 0.200908744, "volume": 2544.0}, {"date": "2015-06-22", "close": 0.175795151, "volume": 30265.0}, {"date": "2015-06-23", "close": 0.175795151, "volume": 59739.0}, {"date": "2015-06-24", "close": 0.175795151, "volume": 5973.0}, {"date": "2015-06-25", "close": 0.175795151, "volume": 74086.0}, {"date": "2015-06-26", "close": 0.150681558, "volume": 29466.0}, {"date": "2015-06-29", "close": 0.150681558, "volume": 44996.0}, {"date": "2015-06-30", "close": 0.150681558, "volume": 217357.0}, {"date": "2015-07-01", "close": 0.150681558, "volume": 33448.0}, {"date": "2015-07-02", "close": 0.175795151, "volume": 87019.0}, {"date": "2015-07-03", "close": 0.175795151, "volume": 11149.0}, {"date": "2015-07-06", "close": 0.175795151, "volume": 30970.0}, {"date": "2015-07-07", "close": 0.175795151, "volume": 14733.0}, {"date": "2015-07-08", "close": 0.175795151, "volume": 114713.0}, {"date": "2015-07-09", "close": 0.175795151, "volume": 16136.0}, {"date": "2015-07-13", "close": 0.200908744, "volume": 34633.0}, {"date": "2015-07-14", "close": 0.175795151, "volume": 25371.0}, {"date": "2015-07-15", "close": 0.200908744, "volume": 741141.0}, {"date": "2015-07-16", "close": 0.200908744, "volume": 15928.0}, {"date": "2015-07-17", "close": 0.226022337, "volume": 124329.0}, {"date": "2015-07-20", "close": 0.25113593, "volume": 91429.0}, {"date": "2015-07-21", "close": 0.25113593, "volume": 87542.0}, {"date": "2015-07-22", "close": 0.226022337, "volume": 53557.0}, {"date": "2015-07-23", "close": 0.226022337, "volume": 25882.0}, {"date": "2015-07-24", "close": 0.200908744, "volume": 224589.0}, {"date": "2015-07-27", "close": 0.200908744, "volume": 94371.0}, {"date": "2015-07-28", "close": 0.200908744, "volume": 31855.0}, {"date": "2015-07-29", "close": 0.200908744, "volume": 67692.0}, {"date": "2015-07-30", "close": 0.200908744, "volume": 45964.0}, {"date": "2015-07-31", "close": 0.200908744, "volume": 194340.0}, {"date": "2015-08-03", "close": 0.226022337, "volume": 33846.0}, {"date": "2015-08-04", "close": 0.200908744, "volume": 25882.0}, {"date": "2015-08-05", "close": 0.200908744, "volume": 43801.0}, {"date": "2015-08-06", "close": 0.200908744, "volume": 11364.0}, {"date": "2015-08-07", "close": 0.200908744, "volume": 53397.0}, {"date": "2015-08-11", "close": 0.200908744, "volume": 5973.0}, {"date": "2015-08-13", "close": 0.175795151, "volume": 73864.0}, {"date": "2015-08-14", "close": 0.175795151, "volume": 152230.0}, {"date": "2015-08-17", "close": 0.175795151, "volume": 103676.0}, {"date": "2015-08-18", "close": 0.175795151, "volume": 24121.0}, {"date": "2015-08-19", "close": 0.200908744, "volume": 67638.0}, {"date": "2015-08-20", "close": 0.175795151, "volume": 87104.0}, {"date": "2015-08-21", "close": 0.175795151, "volume": 29068.0}, {"date": "2015-08-24", "close": 0.175795151, "volume": 62452.0}, {"date": "2015-08-25", "close": 0.175795151, "volume": 45458.0}, {"date": "2015-08-26", "close": 0.175795151, "volume": 41113.0}, {"date": "2015-08-27", "close": 0.175795151, "volume": 100895.0}, {"date": "2015-08-28", "close": 0.150681558, "volume": 31855.0}, {"date": "2015-08-31", "close": 0.150681558, "volume": 49774.0}, {"date": "2015-09-01", "close": 0.276249523, "volume": 2302256.0}, {"date": "2015-09-02", "close": 0.226022337, "volume": 388037.0}, {"date": "2015-09-03", "close": 0.200908744, "volume": 191735.0}, {"date": "2015-09-04", "close": 0.200908744, "volume": 167491.0}, {"date": "2015-09-07", "close": 0.200908744, "volume": 95208.0}, {"date": "2015-09-08", "close": 0.200908744, "volume": 103749.0}, {"date": "2015-09-09", "close": 0.200908744, "volume": 59390.0}, {"date": "2015-09-10", "close": 0.175795151, "volume": 36514.0}, {"date": "2015-09-11", "close": 0.200908744, "volume": 35837.0}, {"date": "2015-09-14", "close": 0.175795151, "volume": 27873.0}, {"date": "2015-09-15", "close": 0.200908744, "volume": 909786.0}, {"date": "2015-09-16", "close": 0.200908744, "volume": 202720.0}, {"date": "2015-09-17", "close": 0.200908744, "volume": 13865.0}, {"date": "2015-09-18", "close": 0.200908744, "volume": 2927.0}, {"date": "2015-09-21", "close": 0.200908744, "volume": 58113.0}, {"date": "2015-09-24", "close": 0.175795151, "volume": 20637.0}, {"date": "2015-09-25", "close": 0.175795151, "volume": 60825.0}, {"date": "2015-09-28", "close": 0.175795151, "volume": 219971.0}, {"date": "2015-09-29", "close": 0.175795151, "volume": 19910.0}, {"date": "2015-09-30", "close": 0.150681558, "volume": 42190.0}, {"date": "2015-10-01", "close": 0.200908744, "volume": 637075.0}, {"date": "2015-10-02", "close": 0.200908744, "volume": 35734.0}, {"date": "2015-10-05", "close": 0.200908744, "volume": 28869.0}, {"date": "2015-10-07", "close": 0.175795151, "volume": 349293.0}, {"date": "2015-10-09", "close": 0.175795151, "volume": 25882.0}, {"date": "2015-10-12", "close": 0.175795151, "volume": 33846.0}, {"date": "2015-10-14", "close": 0.175795151, "volume": 54490.0}, {"date": "2015-10-15", "close": 0.200908744, "volume": 291745.0}, {"date": "2015-10-16", "close": 0.175795151, "volume": 293392.0}, {"date": "2015-10-19", "close": 0.200908744, "volume": 196577.0}, {"date": "2015-10-20", "close": 0.226022337, "volume": 418150.0}, {"date": "2015-10-21", "close": 0.200908744, "volume": 121945.0}, {"date": "2015-10-22", "close": 0.200908744, "volume": 349292.0}, {"date": "2015-10-23", "close": 0.200908744, "volume": 166404.0}, {"date": "2015-10-26", "close": 0.200908744, "volume": 202894.0}, {"date": "2015-10-27", "close": 0.25113593, "volume": 1576716.0}, {"date": "2015-10-28", "close": 0.25113593, "volume": 193615.0}, {"date": "2015-10-29", "close": 0.226022337, "volume": 234229.0}, {"date": "2015-10-30", "close": 0.200908744, "volume": 273423.0}, {"date": "2015-11-02", "close": 0.200908744, "volume": 542001.0}, {"date": "2015-11-03", "close": 0.200908744, "volume": 567430.0}, {"date": "2015-11-04", "close": 0.175795151, "volume": 348726.0}, {"date": "2015-11-05", "close": 0.175795151, "volume": 234873.0}, {"date": "2015-11-06", "close": 0.200908744, "volume": 107828.0}, {"date": "2015-11-09", "close": 0.175795151, "volume": 144270.0}, {"date": "2015-11-10", "close": 0.175795151, "volume": 91350.0}, {"date": "2015-11-11", "close": 0.200908744, "volume": 846443.0}, {"date": "2015-11-12", "close": 0.200908744, "volume": 173831.0}, {"date": "2015-11-13", "close": 0.200908744, "volume": 61924.0}, {"date": "2015-11-16", "close": 0.200908744, "volume": 94454.0}, {"date": "2015-11-17", "close": 0.226022337, "volume": 820246.0}, {"date": "2015-11-18", "close": 0.226022337, "volume": 64425.0}, {"date": "2015-11-19", "close": 0.200908744, "volume": 15649.0}, {"date": "2015-11-20", "close": 0.200908744, "volume": 194772.0}, {"date": "2015-11-23", "close": 0.200908744, "volume": 85989.0}, {"date": "2015-11-24", "close": 0.175795151, "volume": 48745.0}, {"date": "2015-11-25", "close": 0.175795151, "volume": 2389.0}, {"date": "2015-11-26", "close": 0.150681558, "volume": 338388.0}, {"date": "2015-12-01", "close": 0.175795151, "volume": 1400401.0}, {"date": "2015-12-02", "close": 0.175795151, "volume": 170380.0}, {"date": "2015-12-03", "close": 0.175795151, "volume": 187657.0}, {"date": "2015-12-04", "close": 0.200908744, "volume": 81629.0}, {"date": "2015-12-07", "close": 0.200908744, "volume": 703141.0}, {"date": "2015-12-08", "close": 0.175795151, "volume": 287409.0}, {"date": "2015-12-09", "close": 0.175795151, "volume": 52731.0}, {"date": "2015-12-10", "close": 0.175795151, "volume": 51765.0}, {"date": "2015-12-11", "close": 0.175795151, "volume": 52959.0}, {"date": "2015-12-14", "close": 0.175795151, "volume": 28371.0}, {"date": "2015-12-15", "close": 0.175795151, "volume": 39819.0}, {"date": "2015-12-16", "close": 0.175795151, "volume": 56583.0}, {"date": "2015-12-17", "close": 0.175795151, "volume": 79638.0}, {"date": "2015-12-18", "close": 0.175795151, "volume": 464716.0}, {"date": "2015-12-21", "close": 0.150681558, "volume": 186364.0}, {"date": "2015-12-22", "close": 0.175795151, "volume": 37828.0}, {"date": "2015-12-23", "close": 0.175795151, "volume": 368054.0}, {"date": "2015-12-24", "close": 0.175795151, "volume": 11249.0}, {"date": "2015-12-29", "close": 0.175795151, "volume": 285730.0}, {"date": "2015-12-30", "close": 0.150681558, "volume": 150802.0}, {"date": "2015-12-31", "close": 0.150681558, "volume": 796.0}, {"date": "2016-01-05", "close": 0.150681558, "volume": 16980.0}, {"date": "2016-01-07", "close": 0.150681558, "volume": 4920.0}, {"date": "2016-01-08", "close": 0.150681558, "volume": 6238.0}, {"date": "2016-01-11", "close": 0.150681558, "volume": 5611.0}, {"date": "2016-01-12", "close": 0.150681558, "volume": 19910.0}, {"date": "2016-01-13", "close": 0.150681558, "volume": 9158.0}, {"date": "2016-01-18", "close": 0.150681558, "volume": 361889.0}, {"date": "2016-01-21", "close": 0.175795151, "volume": 70972.0}, {"date": "2016-01-28", "close": 0.175795151, "volume": 24716.0}, {"date": "2016-01-29", "close": 0.150681558, "volume": 1593.0}, {"date": "2016-02-01", "close": 0.150681558, "volume": 32652.0}, {"date": "2016-02-02", "close": 0.150681558, "volume": 17520.0}, {"date": "2016-02-03", "close": 0.175795151, "volume": 20417.0}, {"date": "2016-02-04", "close": 0.175795151, "volume": 27873.0}, {"date": "2016-02-05", "close": 0.175795151, "volume": 74263.0}, {"date": "2016-02-08", "close": 0.175795151, "volume": 14428.0}, {"date": "2016-02-09", "close": 0.200908744, "volume": 169161.0}, {"date": "2016-02-10", "close": 0.200908744, "volume": 97557.0}, {"date": "2016-02-11", "close": 0.200908744, "volume": 26691.0}, {"date": "2016-02-12", "close": 0.200908744, "volume": 424560.0}, {"date": "2016-02-15", "close": 0.200908744, "volume": 104614.0}, {"date": "2016-02-16", "close": 0.175795151, "volume": 24577.0}, {"date": "2016-02-17", "close": 0.175795151, "volume": 24340.0}, {"date": "2016-02-18", "close": 0.200908744, "volume": 1006683.0}, {"date": "2016-02-19", "close": 0.175795151, "volume": 292078.0}, {"date": "2016-02-22", "close": 0.200908744, "volume": 46672.0}, {"date": "2016-02-23", "close": 0.175795151, "volume": 92380.0}, {"date": "2016-02-24", "close": 0.200908744, "volume": 98552.0}, {"date": "2016-02-25", "close": 0.200908744, "volume": 419198.0}, {"date": "2016-02-26", "close": 0.226022337, "volume": 746997.0}, {"date": "2016-02-29", "close": 0.200908744, "volume": 1187703.0}, {"date": "2016-03-01", "close": 0.200908744, "volume": 64891.0}, {"date": "2016-03-02", "close": 0.200908744, "volume": 39127.0}, {"date": "2016-03-03", "close": 0.200908744, "volume": 74860.0}, {"date": "2016-03-04", "close": 0.200908744, "volume": 43602.0}, {"date": "2016-03-07", "close": 0.200908744, "volume": 69028.0}, {"date": "2016-03-08", "close": 0.200908744, "volume": 139971.0}, {"date": "2016-03-09", "close": 0.200908744, "volume": 29068.0}, {"date": "2016-03-10", "close": 0.200908744, "volume": 96856.0}, {"date": "2016-03-11", "close": 0.200908744, "volume": 811084.0}, {"date": "2016-03-14", "close": 0.226022337, "volume": 90190.0}, {"date": "2016-03-15", "close": 0.200908744, "volume": 879142.0}, {"date": "2016-03-16", "close": 0.175795151, "volume": 176598.0}, {"date": "2016-03-17", "close": 0.200908744, "volume": 41824.0}, {"date": "2016-03-18", "close": 0.200908744, "volume": 110719.0}, {"date": "2016-03-21", "close": 0.175795151, "volume": 26241.0}, {"date": "2016-03-22", "close": 0.175795151, "volume": 5973.0}, {"date": "2016-03-24", "close": 0.200908744, "volume": 3386.0}, {"date": "2016-03-29", "close": 0.175795151, "volume": 51446.0}, {"date": "2016-03-30", "close": 0.175795151, "volume": 243120.0}, {"date": "2016-04-01", "close": 0.175795151, "volume": 210050.0}, {"date": "2016-04-04", "close": 0.175795151, "volume": 43801.0}, {"date": "2016-04-05", "close": 0.200908744, "volume": 2489.0}, {"date": "2016-04-06", "close": 0.200908744, "volume": 5973.0}, {"date": "2016-04-07", "close": 0.175795151, "volume": 22583.0}, {"date": "2016-04-08", "close": 0.175795151, "volume": 57836.0}, {"date": "2016-04-11", "close": 0.175795151, "volume": 80895.0}, {"date": "2016-04-12", "close": 0.175795151, "volume": 192585.0}, {"date": "2016-04-13", "close": 0.175795151, "volume": 219335.0}, {"date": "2016-04-14", "close": 0.175795151, "volume": 37466.0}, {"date": "2016-04-15", "close": 0.175795151, "volume": 91655.0}, {"date": "2016-04-18", "close": 0.175795151, "volume": 11448.0}, {"date": "2016-04-19", "close": 0.200908744, "volume": 24887.0}, {"date": "2016-04-20", "close": 0.200908744, "volume": 24788.0}, {"date": "2016-04-21", "close": 0.175795151, "volume": 21844.0}, {"date": "2016-04-27", "close": 0.175795151, "volume": 403128.0}, {"date": "2016-04-28", "close": 0.175795151, "volume": 113245.0}, {"date": "2016-04-29", "close": 0.175795151, "volume": 291927.0}, {"date": "2016-05-02", "close": 0.175795151, "volume": 55838.0}, {"date": "2016-05-03", "close": 0.175795151, "volume": 33412.0}, {"date": "2016-05-04", "close": 0.175795151, "volume": 90804.0}, {"date": "2016-05-05", "close": 0.175795151, "volume": 998614.0}, {"date": "2016-05-06", "close": 0.150681558, "volume": 301892.0}, {"date": "2016-05-10", "close": 0.150681558, "volume": 61720.0}, {"date": "2016-05-11", "close": 0.175795151, "volume": 170824.0}, {"date": "2016-05-12", "close": 0.150681558, "volume": 195094.0}, {"date": "2016-05-13", "close": 0.175795151, "volume": 589765.0}, {"date": "2016-05-16", "close": 0.175795151, "volume": 795664.0}, {"date": "2016-05-17", "close": 0.175795151, "volume": 2331.0}, {"date": "2016-05-18", "close": 0.200908744, "volume": 7964.0}, {"date": "2016-05-19", "close": 0.175795151, "volume": 309586.0}, {"date": "2016-05-20", "close": 0.150681558, "volume": 30362.0}, {"date": "2016-05-23", "close": 0.150681558, "volume": 17520.0}, {"date": "2016-05-24", "close": 0.175795151, "volume": 45621.0}, {"date": "2016-05-25", "close": 0.175795151, "volume": 14108.0}, {"date": "2016-05-26", "close": 0.200908744, "volume": 1142204.0}, {"date": "2016-05-27", "close": 0.200908744, "volume": 228492.0}, {"date": "2016-05-30", "close": 0.175795151, "volume": 126912.0}, {"date": "2016-05-31", "close": 0.200908744, "volume": 929296.0}, {"date": "2016-06-01", "close": 0.200908744, "volume": 269514.0}, {"date": "2016-06-02", "close": 0.175795151, "volume": 538664.0}, {"date": "2016-06-03", "close": 0.175795151, "volume": 272900.0}, {"date": "2016-06-07", "close": 0.175795151, "volume": 25484.0}, {"date": "2016-06-08", "close": 0.175795151, "volume": 25166.0}, {"date": "2016-06-09", "close": 0.175795151, "volume": 16753.0}, {"date": "2016-06-10", "close": 0.175795151, "volume": 115141.0}, {"date": "2016-06-14", "close": 0.175795151, "volume": 692873.0}, {"date": "2016-06-15", "close": 0.175795151, "volume": 130678.0}, {"date": "2016-06-16", "close": 0.175795151, "volume": 206369.0}, {"date": "2016-06-17", "close": 0.175795151, "volume": 142346.0}, {"date": "2016-06-20", "close": 0.175795151, "volume": 310020.0}, {"date": "2016-06-21", "close": 0.175795151, "volume": 64786.0}, {"date": "2016-06-22", "close": 0.175795151, "volume": 71851.0}, {"date": "2016-06-23", "close": 0.175795151, "volume": 85611.0}, {"date": "2016-06-24", "close": 0.150681558, "volume": 115475.0}, {"date": "2016-06-27", "close": 0.175795151, "volume": 63322.0}, {"date": "2016-06-28", "close": 0.150681558, "volume": 59729.0}, {"date": "2016-06-29", "close": 0.175795151, "volume": 18649.0}, {"date": "2016-06-30", "close": 0.175795151, "volume": 73022.0}, {"date": "2016-07-01", "close": 0.175795151, "volume": 19910.0}, {"date": "2016-07-04", "close": 0.175795151, "volume": 328776.0}, {"date": "2016-07-05", "close": 0.175795151, "volume": 129490.0}, {"date": "2016-07-06", "close": 0.175795151, "volume": 101234.0}, {"date": "2016-07-07", "close": 0.175795151, "volume": 87841.0}, {"date": "2016-07-08", "close": 0.200908744, "volume": 1146914.0}, {"date": "2016-07-11", "close": 0.200908744, "volume": 1886363.0}, {"date": "2016-07-12", "close": 0.200908744, "volume": 82258.0}, {"date": "2016-07-13", "close": 0.200908744, "volume": 150432.0}, {"date": "2016-07-14", "close": 0.200908744, "volume": 56690.0}, {"date": "2016-07-18", "close": 0.200908744, "volume": 7964.0}, {"date": "2016-07-19", "close": 0.200908744, "volume": 61799.0}, {"date": "2016-07-20", "close": 0.175795151, "volume": 455226.0}, {"date": "2016-07-21", "close": 0.200908744, "volume": 133417.0}, {"date": "2016-07-22", "close": 0.200908744, "volume": 215779.0}, {"date": "2016-07-25", "close": 0.200908744, "volume": 17919.0}, {"date": "2016-07-26", "close": 0.200908744, "volume": 16645.0}, {"date": "2016-07-27", "close": 0.226022337, "volume": 33309.0}, {"date": "2016-07-28", "close": 0.200908744, "volume": 449956.0}, {"date": "2016-07-29", "close": 0.200908744, "volume": 166157.0}, {"date": "2016-08-01", "close": 0.200908744, "volume": 198100.0}, {"date": "2016-08-02", "close": 0.175795151, "volume": 39819.0}, {"date": "2016-08-03", "close": 0.175795151, "volume": 19910.0}, {"date": "2016-08-04", "close": 0.175795151, "volume": 27276.0}, {"date": "2016-08-05", "close": 0.175795151, "volume": 44868.0}, {"date": "2016-08-08", "close": 0.200908744, "volume": 176828.0}, {"date": "2016-08-09", "close": 0.200908744, "volume": 78249.0}, {"date": "2016-08-10", "close": 0.226022337, "volume": 90722.0}, {"date": "2016-08-11", "close": 0.25113593, "volume": 2497817.0}, {"date": "2016-08-12", "close": 0.25113593, "volume": 219010.0}, {"date": "2016-08-15", "close": 0.226022337, "volume": 189359.0}, {"date": "2016-08-16", "close": 0.150681558, "volume": 2114942.0}, {"date": "2016-08-17", "close": 0.150681558, "volume": 35234.0}, {"date": "2016-08-19", "close": 0.150681558, "volume": 33738.0}, {"date": "2016-08-22", "close": 0.175795151, "volume": 17003.0}, {"date": "2016-08-23", "close": 0.150681558, "volume": 91982.0}, {"date": "2016-08-24", "close": 0.175795151, "volume": 6212.0}, {"date": "2016-08-25", "close": 0.150681558, "volume": 86426.0}, {"date": "2016-08-26", "close": 0.150681558, "volume": 142870.0}, {"date": "2016-08-29", "close": 0.150681558, "volume": 256378.0}, {"date": "2016-08-30", "close": 0.150681558, "volume": 382422.0}, {"date": "2016-08-31", "close": 0.150681558, "volume": 9955.0}, {"date": "2016-09-01", "close": 0.150681558, "volume": 1991.0}, {"date": "2016-09-02", "close": 0.150681558, "volume": 1021589.0}, {"date": "2016-09-05", "close": 0.150681558, "volume": 90311.0}, {"date": "2016-09-06", "close": 0.150681558, "volume": 287075.0}, {"date": "2016-09-07", "close": 0.150681558, "volume": 84516.0}, {"date": "2016-09-08", "close": 0.150681558, "volume": 12789.0}, {"date": "2016-09-09", "close": 0.150681558, "volume": 31388.0}, {"date": "2016-09-12", "close": 0.150681558, "volume": 95566.0}, {"date": "2016-09-14", "close": 0.150681558, "volume": 10248.0}, {"date": "2016-09-15", "close": 0.150681558, "volume": 99616.0}, {"date": "2016-09-16", "close": 0.175795151, "volume": 3982.0}, {"date": "2016-09-19", "close": 0.175795151, "volume": 25598.0}, {"date": "2016-09-20", "close": 0.150681558, "volume": 110297.0}, {"date": "2016-09-21", "close": 0.150681558, "volume": 139765.0}, {"date": "2016-09-22", "close": 0.150681558, "volume": 65117.0}, {"date": "2016-09-23", "close": 0.175795151, "volume": 550704.0}, {"date": "2016-09-26", "close": 0.226022337, "volume": 1644803.0}, {"date": "2016-09-27", "close": 0.200908744, "volume": 1177030.0}, {"date": "2016-09-28", "close": 0.226022337, "volume": 247293.0}, {"date": "2016-09-29", "close": 0.226022337, "volume": 1234767.0}, {"date": "2016-09-30", "close": 0.25113593, "volume": 364576.0}, {"date": "2016-10-03", "close": 0.25113593, "volume": 1159386.0}, {"date": "2016-10-04", "close": 0.25113593, "volume": 1605553.0}, {"date": "2016-10-05", "close": 0.200908744, "volume": 1071911.0}, {"date": "2016-10-06", "close": 0.25113593, "volume": 372416.0}, {"date": "2016-10-07", "close": 0.25113593, "volume": 75249.0}, {"date": "2016-10-10", "close": 0.25113593, "volume": 276640.0}, {"date": "2016-10-11", "close": 0.25113593, "volume": 28789.0}, {"date": "2016-10-12", "close": 0.226022337, "volume": 64109.0}, {"date": "2016-10-13", "close": 0.226022337, "volume": 67852.0}, {"date": "2016-10-14", "close": 0.25113593, "volume": 41611.0}, {"date": "2016-10-17", "close": 0.200908744, "volume": 1022929.0}, {"date": "2016-10-18", "close": 0.200908744, "volume": 273365.0}, {"date": "2016-10-19", "close": 0.200908744, "volume": 107352.0}, {"date": "2016-10-20", "close": 0.226022337, "volume": 95429.0}, {"date": "2016-10-21", "close": 0.226022337, "volume": 429673.0}, {"date": "2016-10-24", "close": 0.226022337, "volume": 135836.0}, {"date": "2016-10-25", "close": 0.226022337, "volume": 337070.0}, {"date": "2016-10-31", "close": 0.226022337, "volume": 267723.0}, {"date": "2016-11-01", "close": 0.226022337, "volume": 31890.0}, {"date": "2016-11-02", "close": 0.226022337, "volume": 74126.0}, {"date": "2016-11-03", "close": 0.200908744, "volume": 620628.0}, {"date": "2016-11-04", "close": 0.200908744, "volume": 235185.0}, {"date": "2016-11-07", "close": 0.226022337, "volume": 120271.0}, {"date": "2016-11-08", "close": 0.226022337, "volume": 184217.0}, {"date": "2016-11-09", "close": 0.200908744, "volume": 310637.0}, {"date": "2016-11-10", "close": 0.200908744, "volume": 313921.0}, {"date": "2016-11-11", "close": 0.200908744, "volume": 1006056.0}, {"date": "2016-11-14", "close": 0.200908744, "volume": 190575.0}, {"date": "2016-11-15", "close": 0.200908744, "volume": 37331.0}, {"date": "2016-11-16", "close": 0.175795151, "volume": 288130.0}, {"date": "2016-11-17", "close": 0.200908744, "volume": 160162.0}, {"date": "2016-11-18", "close": 0.200908744, "volume": 65072.0}, {"date": "2016-11-21", "close": 0.175795151, "volume": 14573.0}, {"date": "2016-11-22", "close": 0.175795151, "volume": 219163.0}, {"date": "2016-11-23", "close": 0.175795151, "volume": 71276.0}, {"date": "2016-11-24", "close": 0.175795151, "volume": 141756.0}, {"date": "2016-11-25", "close": 0.175795151, "volume": 179333.0}, {"date": "2016-11-28", "close": 0.175795151, "volume": 120069.0}, {"date": "2016-11-29", "close": 0.175795151, "volume": 130686.0}, {"date": "2016-11-30", "close": 0.175795151, "volume": 65104.0}, {"date": "2016-12-01", "close": 0.175795151, "volume": 21900.0}, {"date": "2016-12-02", "close": 0.175795151, "volume": 34605.0}, {"date": "2016-12-05", "close": 0.175795151, "volume": 151038.0}, {"date": "2016-12-06", "close": 0.175795151, "volume": 738316.0}, {"date": "2016-12-07", "close": 0.175795151, "volume": 31616.0}, {"date": "2016-12-08", "close": 0.150681558, "volume": 3186.0}, {"date": "2016-12-09", "close": 0.175795151, "volume": 148241.0}, {"date": "2016-12-13", "close": 0.175795151, "volume": 151910.0}, {"date": "2016-12-14", "close": 0.175795151, "volume": 151810.0}, {"date": "2016-12-15", "close": 0.175795151, "volume": 324681.0}, {"date": "2016-12-16", "close": 0.150681558, "volume": 19799.0}, {"date": "2016-12-19", "close": 0.175795151, "volume": 51680.0}, {"date": "2016-12-20", "close": 0.150681558, "volume": 86668.0}, {"date": "2016-12-21", "close": 0.150681558, "volume": 52991.0}, {"date": "2016-12-22", "close": 0.150681558, "volume": 61720.0}, {"date": "2016-12-23", "close": 0.175795151, "volume": 33846.0}, {"date": "2016-12-28", "close": 0.175795151, "volume": 146193.0}, {"date": "2016-12-29", "close": 0.175795151, "volume": 30970.0}, {"date": "2016-12-30", "close": 0.150681558, "volume": 84231.0}, {"date": "2017-01-03", "close": 0.150681558, "volume": 37091.0}, {"date": "2017-01-04", "close": 0.175795151, "volume": 40843.0}, {"date": "2017-01-05", "close": 0.150681558, "volume": 46844.0}, {"date": "2017-01-06", "close": 0.150681558, "volume": 2509.0}, {"date": "2017-01-09", "close": 0.200908744, "volume": 695380.0}, {"date": "2017-01-10", "close": 0.200908744, "volume": 1015169.0}, {"date": "2017-01-11", "close": 0.175795151, "volume": 698458.0}, {"date": "2017-01-13", "close": 0.200908744, "volume": 237616.0}, {"date": "2017-01-16", "close": 0.200908744, "volume": 475913.0}, {"date": "2017-01-17", "close": 0.200908744, "volume": 62715.0}, {"date": "2017-01-18", "close": 0.200908744, "volume": 52014.0}, {"date": "2017-01-19", "close": 0.175795151, "volume": 205541.0}, {"date": "2017-01-20", "close": 0.175795151, "volume": 38824.0}, {"date": "2017-01-23", "close": 0.175795151, "volume": 14069.0}, {"date": "2017-01-24", "close": 0.175795151, "volume": 7964.0}, {"date": "2017-01-25", "close": 0.200908744, "volume": 39819.0}, {"date": "2017-01-27", "close": 0.200908744, "volume": 30155.0}, {"date": "2017-01-30", "close": 0.175795151, "volume": 501780.0}, {"date": "2017-01-31", "close": 0.175795151, "volume": 173242.0}, {"date": "2017-02-01", "close": 0.175795151, "volume": 99676.0}, {"date": "2017-02-02", "close": 0.175795151, "volume": 117665.0}, {"date": "2017-02-03", "close": 0.25113593, "volume": 2519703.0}, {"date": "2017-02-06", "close": 0.226022337, "volume": 1545369.0}, {"date": "2017-02-07", "close": 0.200908744, "volume": 405780.0}, {"date": "2017-02-08", "close": 0.226022337, "volume": 167283.0}, {"date": "2017-02-09", "close": 0.226022337, "volume": 817958.0}, {"date": "2017-02-10", "close": 0.226022337, "volume": 72331.0}, {"date": "2017-02-13", "close": 0.226022337, "volume": 124895.0}, {"date": "2017-02-14", "close": 0.226022337, "volume": 20766.0}, {"date": "2017-02-15", "close": 0.226022337, "volume": 24312.0}, {"date": "2017-02-16", "close": 0.226022337, "volume": 201701.0}, {"date": "2017-02-17", "close": 0.200908744, "volume": 62254.0}, {"date": "2017-02-20", "close": 0.226022337, "volume": 54357.0}, {"date": "2017-02-21", "close": 0.200908744, "volume": 7964.0}, {"date": "2017-02-22", "close": 0.200908744, "volume": 51645.0}, {"date": "2017-02-23", "close": 0.200908744, "volume": 20626.0}, {"date": "2017-02-24", "close": 0.226022337, "volume": 21807.0}, {"date": "2017-02-27", "close": 0.226022337, "volume": 65834.0}, {"date": "2017-02-28", "close": 0.200908744, "volume": 163661.0}, {"date": "2017-03-01", "close": 0.200908744, "volume": 675927.0}, {"date": "2017-03-02", "close": 0.200908744, "volume": 91043.0}, {"date": "2017-03-03", "close": 0.200908744, "volume": 240651.0}, {"date": "2017-03-06", "close": 0.200908744, "volume": 70779.0}, {"date": "2017-03-07", "close": 0.175795151, "volume": 739765.0}, {"date": "2017-03-08", "close": 0.175795151, "volume": 119915.0}, {"date": "2017-03-09", "close": 0.226022337, "volume": 138292.0}, {"date": "2017-03-10", "close": 0.200908744, "volume": 104186.0}, {"date": "2017-03-13", "close": 0.200908744, "volume": 25945.0}, {"date": "2017-03-14", "close": 0.200908744, "volume": 96840.0}, {"date": "2017-03-15", "close": 0.226022337, "volume": 15928.0}, {"date": "2017-03-16", "close": 0.200908744, "volume": 225460.0}, {"date": "2017-03-17", "close": 0.226022337, "volume": 1005670.0}, {"date": "2017-03-20", "close": 0.200908744, "volume": 34477.0}, {"date": "2017-03-21", "close": 0.200908744, "volume": 80213.0}, {"date": "2017-03-22", "close": 0.226022337, "volume": 679562.0}, {"date": "2017-03-23", "close": 0.200908744, "volume": 64706.0}, {"date": "2017-03-24", "close": 0.200908744, "volume": 37068.0}, {"date": "2017-03-27", "close": 0.200908744, "volume": 75646.0}, {"date": "2017-03-28", "close": 0.200908744, "volume": 3982.0}, {"date": "2017-03-30", "close": 0.200908744, "volume": 21900.0}, {"date": "2017-03-31", "close": 0.200908744, "volume": 19910.0}, {"date": "2017-04-03", "close": 0.200908744, "volume": 1024538.0}, {"date": "2017-04-04", "close": 0.175795151, "volume": 43801.0}, {"date": "2017-04-05", "close": 0.175795151, "volume": 473648.0}, {"date": "2017-04-06", "close": 0.175795151, "volume": 29864.0}, {"date": "2017-04-07", "close": 0.200908744, "volume": 4903.0}, {"date": "2017-04-10", "close": 0.175795151, "volume": 15928.0}, {"date": "2017-04-12", "close": 0.175795151, "volume": 7964.0}, {"date": "2017-04-13", "close": 0.175795151, "volume": 31805.0}, {"date": "2017-04-18", "close": 0.175795151, "volume": 781513.0}, {"date": "2017-04-19", "close": 0.175795151, "volume": 110356.0}, {"date": "2017-04-24", "close": 0.175795151, "volume": 761706.0}, {"date": "2017-04-26", "close": 0.150681558, "volume": 1000287.0}, {"date": "2017-04-27", "close": 0.150681558, "volume": 283062.0}, {"date": "2017-04-28", "close": 0.150681558, "volume": 309245.0}, {"date": "2017-05-01", "close": 0.150681558, "volume": 573347.0}, {"date": "2017-05-02", "close": 0.150681558, "volume": 76317.0}, {"date": "2017-05-03", "close": 0.150681558, "volume": 115515.0}, {"date": "2017-05-04", "close": 0.150681558, "volume": 7841.0}, {"date": "2017-05-05", "close": 0.150681558, "volume": 39341.0}, {"date": "2017-05-08", "close": 0.175795151, "volume": 30860.0}, {"date": "2017-05-09", "close": 0.150681558, "volume": 207841.0}, {"date": "2017-05-10", "close": 0.125567965, "volume": 531897.0}, {"date": "2017-05-11", "close": 0.125567965, "volume": 263101.0}, {"date": "2017-05-12", "close": 0.150681558, "volume": 175781.0}, {"date": "2017-05-15", "close": 0.125567965, "volume": 320721.0}, {"date": "2017-05-16", "close": 0.150681558, "volume": 47719.0}, {"date": "2017-05-17", "close": 0.150681558, "volume": 146634.0}, {"date": "2017-05-18", "close": 0.150681558, "volume": 272164.0}, {"date": "2017-05-19", "close": 0.150681558, "volume": 307151.0}, {"date": "2017-05-22", "close": 0.125567965, "volume": 131927.0}, {"date": "2017-05-23", "close": 0.150681558, "volume": 757958.0}, {"date": "2017-05-24", "close": 0.125567965, "volume": 2335361.0}, {"date": "2017-05-25", "close": 0.125567965, "volume": 269926.0}, {"date": "2017-05-26", "close": 0.100454372, "volume": 229458.0}, {"date": "2017-05-29", "close": 0.125567965, "volume": 482249.0}, {"date": "2017-05-30", "close": 0.100454372, "volume": 164924.0}, {"date": "2017-05-31", "close": 0.125567965, "volume": 60963.0}, {"date": "2017-06-01", "close": 0.125567965, "volume": 2224437.0}, {"date": "2017-06-02", "close": 0.125567965, "volume": 101619.0}, {"date": "2017-06-05", "close": 0.100454372, "volume": 1031714.0}, {"date": "2017-06-06", "close": 0.100454372, "volume": 199544.0}, {"date": "2017-06-07", "close": 0.100454372, "volume": 1325455.0}, {"date": "2017-06-08", "close": 0.075340779, "volume": 634517.0}, {"date": "2017-06-09", "close": 0.075340779, "volume": 172989.0}, {"date": "2017-06-13", "close": 0.075340779, "volume": 183489.0}, {"date": "2017-06-14", "close": 0.075340779, "volume": 5255434.0}, {"date": "2017-06-15", "close": 0.075340779, "volume": 108312.0}, {"date": "2017-06-16", "close": 0.075340779, "volume": 759181.0}, {"date": "2017-06-19", "close": 0.100454372, "volume": 859346.0}, {"date": "2017-06-20", "close": 0.075340779, "volume": 87443.0}, {"date": "2017-06-21", "close": 0.075340779, "volume": 150571.0}, {"date": "2017-06-22", "close": 0.075340779, "volume": 235729.0}, {"date": "2017-06-23", "close": 0.100454372, "volume": 64109.0}, {"date": "2017-06-26", "close": 0.075340779, "volume": 120801.0}, {"date": "2017-06-27", "close": 0.100454372, "volume": 143897.0}, {"date": "2017-06-28", "close": 0.100454372, "volume": 89743.0}, {"date": "2017-06-29", "close": 0.100454372, "volume": 198947.0}, {"date": "2017-06-30", "close": 0.100454372, "volume": 111493.0}, {"date": "2017-07-03", "close": 0.075340779, "volume": 159276.0}, {"date": "2017-07-04", "close": 0.075340779, "volume": 388236.0}, {"date": "2017-07-05", "close": 0.075340779, "volume": 49376.0}, {"date": "2017-07-06", "close": 0.075340779, "volume": 88199.0}, {"date": "2017-07-07", "close": 0.075340779, "volume": 165114.0}, {"date": "2017-07-10", "close": 0.100454372, "volume": 69905.0}, {"date": "2017-07-11", "close": 0.100454372, "volume": 74661.0}, {"date": "2017-07-12", "close": 0.100454372, "volume": 39819.0}, {"date": "2017-07-13", "close": 0.100454372, "volume": 114502.0}, {"date": "2017-07-14", "close": 0.075340779, "volume": 104426.0}, {"date": "2017-07-17", "close": 0.075340779, "volume": 28629.0}, {"date": "2017-07-18", "close": 0.075340779, "volume": 132398.0}, {"date": "2017-07-19", "close": 0.075340779, "volume": 59330.0}, {"date": "2017-07-20", "close": 0.100454372, "volume": 79638.0}, {"date": "2017-07-21", "close": 0.075340779, "volume": 7964.0}, {"date": "2017-07-24", "close": 0.075340779, "volume": 11835.0}, {"date": "2017-07-25", "close": 0.075340779, "volume": 58056.0}, {"date": "2017-07-26", "close": 0.075340779, "volume": 17571.0}, {"date": "2017-07-27", "close": 0.100454372, "volume": 118342.0}, {"date": "2017-07-28", "close": 0.075340779, "volume": 13273.0}, {"date": "2017-07-31", "close": 0.075340779, "volume": 121879.0}, {"date": "2017-08-01", "close": 0.100454372, "volume": 27487.0}, {"date": "2017-08-02", "close": 0.100454372, "volume": 19312.0}, {"date": "2017-08-03", "close": 0.075340779, "volume": 27674.0}, {"date": "2017-08-04", "close": 0.075340779, "volume": 3751093.0}, {"date": "2017-08-07", "close": 0.075340779, "volume": 484740.0}, {"date": "2017-08-08", "close": 0.084757317, "volume": 162359.0}, {"date": "2017-08-09", "close": 0.084757317, "volume": 23991.0}, {"date": "2017-08-10", "close": 0.084757317, "volume": 451766.0}, {"date": "2017-08-11", "close": 0.084757317, "volume": 408848.0}, {"date": "2017-08-14", "close": 0.056504878, "volume": 65482.0}, {"date": "2017-08-15", "close": 0.084757317, "volume": 182535.0}, {"date": "2017-08-16", "close": 0.084757317, "volume": 449104.0}, {"date": "2017-08-17", "close": 0.084757317, "volume": 89904.0}, {"date": "2017-08-18", "close": 0.084757317, "volume": 104235.0}, {"date": "2017-08-21", "close": 0.084757317, "volume": 115080.0}, {"date": "2017-08-22", "close": 0.084757317, "volume": 110610.0}, {"date": "2017-08-23", "close": 0.084757317, "volume": 215232.0}, {"date": "2017-08-24", "close": 0.084757317, "volume": 74234.0}, {"date": "2017-08-25", "close": 0.084757317, "volume": 61942.0}, {"date": "2017-08-28", "close": 0.084757317, "volume": 61942.0}, {"date": "2017-08-29", "close": 0.084757317, "volume": 20020.0}, {"date": "2017-08-30", "close": 0.084757317, "volume": 6448.0}, {"date": "2017-08-31", "close": 0.084757317, "volume": 268078.0}, {"date": "2017-09-01", "close": 0.113009756, "volume": 70790.0}, {"date": "2017-09-04", "close": 0.113009756, "volume": 18582.0}, {"date": "2017-09-05", "close": 0.113009756, "volume": 924271.0}, {"date": "2017-09-06", "close": 0.113009756, "volume": 89709.0}, {"date": "2017-09-07", "close": 0.113009756, "volume": 71656.0}, {"date": "2017-09-08", "close": 0.084757317, "volume": 349607.0}, {"date": "2017-09-11", "close": 0.084757317, "volume": 216677.0}, {"date": "2017-09-12", "close": 0.113009756, "volume": 326273.0}, {"date": "2017-09-13", "close": 0.113009756, "volume": 343040.0}, {"date": "2017-09-14", "close": 0.113009756, "volume": 274490.0}, {"date": "2017-09-15", "close": 0.113009756, "volume": 200155.0}, {"date": "2017-09-18", "close": 0.084757317, "volume": 103041.0}, {"date": "2017-09-19", "close": 0.113009756, "volume": 201271.0}, {"date": "2017-09-20", "close": 0.113009756, "volume": 297504.0}, {"date": "2017-09-21", "close": 0.113009756, "volume": 230664.0}, {"date": "2017-09-22", "close": 0.084757317, "volume": 177258.0}, {"date": "2017-09-25", "close": 0.113009756, "volume": 13680.0}, {"date": "2017-09-26", "close": 0.113009756, "volume": 193046.0}, {"date": "2017-09-27", "close": 0.141262195, "volume": 258286.0}, {"date": "2017-09-28", "close": 0.141262195, "volume": 1714951.0}, {"date": "2017-09-29", "close": 0.141262195, "volume": 341685.0}, {"date": "2017-10-02", "close": 0.141262195, "volume": 95567.0}, {"date": "2017-10-03", "close": 0.141262195, "volume": 127666.0}, {"date": "2017-10-04", "close": 0.141262195, "volume": 29761.0}, {"date": "2017-10-05", "close": 0.169514634, "volume": 1652780.0}, {"date": "2017-10-06", "close": 0.169514634, "volume": 57694.0}, {"date": "2017-10-09", "close": 0.169514634, "volume": 242608.0}, {"date": "2017-10-10", "close": 0.169514634, "volume": 100238.0}, {"date": "2017-10-11", "close": 0.197767073, "volume": 1392210.0}, {"date": "2017-10-12", "close": 0.197767073, "volume": 1604234.0}, {"date": "2017-10-13", "close": 0.197767073, "volume": 574261.0}, {"date": "2017-10-16", "close": 0.197767073, "volume": 322384.0}, {"date": "2017-10-17", "close": 0.197767073, "volume": 62292.0}, {"date": "2017-10-18", "close": 0.197767073, "volume": 236843.0}, {"date": "2017-10-19", "close": 0.169514634, "volume": 1055460.0}, {"date": "2017-10-20", "close": 0.197767073, "volume": 531596.0}, {"date": "2017-10-23", "close": 0.169514634, "volume": 91971.0}, {"date": "2017-10-24", "close": 0.197767073, "volume": 596145.0}, {"date": "2017-10-25", "close": 0.197767073, "volume": 254739.0}, {"date": "2017-10-26", "close": 0.169514634, "volume": 97052.0}, {"date": "2017-10-27", "close": 0.197767073, "volume": 60172.0}, {"date": "2017-10-30", "close": 0.169514634, "volume": 53620.0}, {"date": "2017-11-01", "close": 0.169514634, "volume": 64986.0}, {"date": "2017-11-02", "close": 0.169514634, "volume": 132828.0}, {"date": "2017-11-03", "close": 0.169514634, "volume": 303767.0}, {"date": "2017-11-06", "close": 0.169514634, "volume": 187016.0}, {"date": "2017-11-07", "close": 0.169514634, "volume": 62216.0}, {"date": "2017-11-09", "close": 0.141262195, "volume": 14807.0}, {"date": "2017-11-10", "close": 0.084757317, "volume": 3611099.0}, {"date": "2017-11-13", "close": 0.113009756, "volume": 1701482.0}, {"date": "2017-11-14", "close": 0.113009756, "volume": 166889.0}, {"date": "2017-11-15", "close": 0.113009756, "volume": 853219.0}, {"date": "2017-11-16", "close": 0.113009756, "volume": 124990.0}, {"date": "2017-11-17", "close": 0.113009756, "volume": 7079.0}, {"date": "2017-11-20", "close": 0.113009756, "volume": 102155.0}, {"date": "2017-11-21", "close": 0.113009756, "volume": 472378.0}, {"date": "2017-11-22", "close": 0.113009756, "volume": 100168.0}, {"date": "2017-11-23", "close": 0.084757317, "volume": 46514.0}, {"date": "2017-11-24", "close": 0.113009756, "volume": 584807.0}, {"date": "2017-11-27", "close": 0.113009756, "volume": 33802.0}, {"date": "2017-11-28", "close": 0.113009756, "volume": 283491.0}, {"date": "2017-11-29", "close": 0.113009756, "volume": 192147.0}, {"date": "2017-11-30", "close": 0.113009756, "volume": 68343.0}, {"date": "2017-12-01", "close": 0.113009756, "volume": 13694.0}, {"date": "2017-12-04", "close": 0.113009756, "volume": 18052.0}, {"date": "2017-12-05", "close": 0.113009756, "volume": 366094.0}, {"date": "2017-12-06", "close": 0.084757317, "volume": 3563.0}, {"date": "2017-12-07", "close": 0.084757317, "volume": 24187.0}, {"date": "2017-12-08", "close": 0.113009756, "volume": 158746.0}, {"date": "2017-12-11", "close": 0.084757317, "volume": 103708.0}, {"date": "2017-12-12", "close": 0.113009756, "volume": 8849.0}, {"date": "2017-12-13", "close": 0.084757317, "volume": 310239.0}, {"date": "2017-12-14", "close": 0.084757317, "volume": 212084.0}, {"date": "2017-12-15", "close": 0.084757317, "volume": 14335.0}, {"date": "2017-12-18", "close": 0.084757317, "volume": 15220.0}, {"date": "2017-12-19", "close": 0.113009756, "volume": 525086.0}, {"date": "2017-12-20", "close": 0.113009756, "volume": 43536.0}, {"date": "2017-12-21", "close": 0.084757317, "volume": 72030.0}, {"date": "2017-12-22", "close": 0.084757317, "volume": 77869.0}, {"date": "2017-12-27", "close": 0.113009756, "volume": 13167.0}, {"date": "2017-12-29", "close": 0.084757317, "volume": 16841.0}, {"date": "2018-01-02", "close": 0.084757317, "volume": 24777.0}, {"date": "2018-01-03", "close": 0.113009756, "volume": 108708.0}, {"date": "2018-01-04", "close": 0.084757317, "volume": 846941.0}, {"date": "2018-01-05", "close": 0.084757317, "volume": 136386.0}, {"date": "2018-01-08", "close": 0.113009756, "volume": 86567.0}, {"date": "2018-01-10", "close": 0.113009756, "volume": 35041.0}, {"date": "2018-01-11", "close": 0.113009756, "volume": 29378.0}, {"date": "2018-01-12", "close": 0.113009756, "volume": 10874.0}, {"date": "2018-01-15", "close": 0.113009756, "volume": 16636.0}, {"date": "2018-01-16", "close": 0.084757317, "volume": 37200.0}, {"date": "2018-01-17", "close": 0.084757317, "volume": 288471.0}, {"date": "2018-01-18", "close": 0.084757317, "volume": 215911.0}, {"date": "2018-01-19", "close": 0.113009756, "volume": 148201.0}, {"date": "2018-01-22", "close": 0.084757317, "volume": 75847.0}, {"date": "2018-01-23", "close": 0.084757317, "volume": 70790.0}, {"date": "2018-01-24", "close": 0.084757317, "volume": 6584.0}, {"date": "2018-01-25", "close": 0.084757317, "volume": 12743.0}, {"date": "2018-01-29", "close": 0.084757317, "volume": 235673.0}, {"date": "2018-01-30", "close": 0.113009756, "volume": 2888994.0}, {"date": "2018-01-31", "close": 0.113009756, "volume": 919128.0}, {"date": "2018-02-01", "close": 0.084757317, "volume": 106844.0}, {"date": "2018-02-02", "close": 0.084757317, "volume": 72914.0}, {"date": "2018-02-05", "close": 0.113009756, "volume": 64687.0}, {"date": "2018-02-06", "close": 0.084757317, "volume": 23541.0}, {"date": "2018-02-07", "close": 0.084757317, "volume": 209716.0}, {"date": "2018-02-08", "close": 0.084757317, "volume": 8849.0}, {"date": "2018-02-09", "close": 0.084757317, "volume": 58119.0}, {"date": "2018-02-12", "close": 0.113009756, "volume": 18582.0}, {"date": "2018-02-13", "close": 0.113009756, "volume": 2144196.0}, {"date": "2018-02-14", "close": 0.084757317, "volume": 74153.0}, {"date": "2018-02-15", "close": 0.113009756, "volume": 1027674.0}, {"date": "2018-02-16", "close": 0.113009756, "volume": 146738.0}, {"date": "2018-02-19", "close": 0.084757317, "volume": 17698.0}, {"date": "2018-02-20", "close": 0.113009756, "volume": 310264.0}, {"date": "2018-02-21", "close": 0.113009756, "volume": 35395.0}, {"date": "2018-02-22", "close": 0.084757317, "volume": 3160933.0}, {"date": "2018-02-23", "close": 0.084757317, "volume": 55551.0}, {"date": "2018-02-26", "close": 0.084757317, "volume": 99001.0}, {"date": "2018-02-27", "close": 0.113009756, "volume": 738591.0}, {"date": "2018-02-28", "close": 0.113009756, "volume": 309106.0}, {"date": "2018-03-01", "close": 0.113009756, "volume": 720059.0}, {"date": "2018-03-02", "close": 0.117193568, "volume": 165538.0}, {"date": "2018-03-05", "close": 0.117193568, "volume": 123914.0}, {"date": "2018-03-06", "close": 0.117193568, "volume": 420900.0}, {"date": "2018-03-07", "close": 0.117193568, "volume": 284999.0}, {"date": "2018-03-08", "close": 0.117193568, "volume": 20479.0}, {"date": "2018-03-09", "close": 0.117193568, "volume": 16494.0}, {"date": "2018-03-12", "close": 0.087895176, "volume": 94715.0}, {"date": "2018-03-13", "close": 0.117193568, "volume": 125818.0}, {"date": "2018-03-14", "close": 0.087895176, "volume": 93577.0}, {"date": "2018-03-15", "close": 0.117193568, "volume": 1507810.0}, {"date": "2018-03-16", "close": 0.117193568, "volume": 714434.0}, {"date": "2018-03-19", "close": 0.117193568, "volume": 443183.0}, {"date": "2018-03-20", "close": 0.117193568, "volume": 37829.0}, {"date": "2018-03-21", "close": 0.117193568, "volume": 152568.0}, {"date": "2018-03-22", "close": 0.117193568, "volume": 242235.0}, {"date": "2018-03-23", "close": 0.117193568, "volume": 1252373.0}, {"date": "2018-03-26", "close": 0.117193568, "volume": 408701.0}, {"date": "2018-03-27", "close": 0.117193568, "volume": 408514.0}, {"date": "2018-03-28", "close": 0.117193568, "volume": 418478.0}, {"date": "2018-03-29", "close": 0.117193568, "volume": 753625.0}, {"date": "2018-04-03", "close": 0.117193568, "volume": 646419.0}, {"date": "2018-04-04", "close": 0.087895176, "volume": 82727.0}, {"date": "2018-04-05", "close": 0.117193568, "volume": 93894.0}, {"date": "2018-04-06", "close": 0.117193568, "volume": 1483027.0}, {"date": "2018-04-09", "close": 0.087895176, "volume": 230388.0}, {"date": "2018-04-10", "close": 0.087895176, "volume": 602768.0}, {"date": "2018-04-11", "close": 0.087895176, "volume": 59637.0}, {"date": "2018-04-12", "close": 0.087895176, "volume": 119460.0}, {"date": "2018-04-13", "close": 0.087895176, "volume": 129137.0}, {"date": "2018-04-17", "close": 0.087895176, "volume": 10291.0}, {"date": "2018-04-18", "close": 0.087895176, "volume": 152405.0}, {"date": "2018-04-19", "close": 0.117193568, "volume": 180658.0}, {"date": "2018-04-20", "close": 0.117193568, "volume": 243289.0}, {"date": "2018-04-23", "close": 0.087895176, "volume": 113940.0}, {"date": "2018-04-24", "close": 0.087895176, "volume": 34949.0}, {"date": "2018-04-26", "close": 0.087895176, "volume": 262792.0}, {"date": "2018-04-27", "close": 0.087895176, "volume": 230411.0}, {"date": "2018-04-30", "close": 0.117193568, "volume": 17066.0}, {"date": "2018-05-01", "close": 0.058596784, "volume": 4556906.0}, {"date": "2018-05-02", "close": 0.087895176, "volume": 159508.0}, {"date": "2018-05-03", "close": 0.087895176, "volume": 93681.0}, {"date": "2018-05-04", "close": 0.087895176, "volume": 34132.0}, {"date": "2018-05-07", "close": 0.058596784, "volume": 215029.0}, {"date": "2018-05-08", "close": 0.087895176, "volume": 44371.0}, {"date": "2018-05-09", "close": 0.087895176, "volume": 132222.0}, {"date": "2018-05-10", "close": 0.087895176, "volume": 5693.0}, {"date": "2018-05-11", "close": 0.087895176, "volume": 11263.0}, {"date": "2018-05-14", "close": 0.058596784, "volume": 33108.0}, {"date": "2018-05-15", "close": 0.087895176, "volume": 38000.0}, {"date": "2018-05-16", "close": 0.087895176, "volume": 47376.0}, {"date": "2018-05-17", "close": 0.087895176, "volume": 27305.0}, {"date": "2018-05-21", "close": 0.058596784, "volume": 273189.0}, {"date": "2018-05-22", "close": 0.058596784, "volume": 230388.0}, {"date": "2018-05-23", "close": 0.058596784, "volume": 23892.0}, {"date": "2018-05-24", "close": 0.058596784, "volume": 56001.0}, {"date": "2018-05-25", "close": 0.058596784, "volume": 7088150.0}, {"date": "2018-05-28", "close": 0.058596784, "volume": 235849.0}, {"date": "2018-05-29", "close": 0.058596784, "volume": 34132.0}, {"date": "2018-05-30", "close": 0.087895176, "volume": 208034.0}, {"date": "2018-05-31", "close": 0.058596784, "volume": 87343.0}, {"date": "2018-06-01", "close": 0.058596784, "volume": 126287.0}, {"date": "2018-06-04", "close": 0.058596784, "volume": 87035.0}, {"date": "2018-06-06", "close": 0.058596784, "volume": 52017.0}, {"date": "2018-06-07", "close": 0.058596784, "volume": 662591.0}, {"date": "2018-06-08", "close": 0.058596784, "volume": 36028.0}, {"date": "2018-06-13", "close": 0.058596784, "volume": 1756134.0}, {"date": "2018-06-14", "close": 0.058596784, "volume": 1109276.0}, {"date": "2018-06-15", "close": 0.058596784, "volume": 1256111.0}, {"date": "2018-06-18", "close": 0.058596784, "volume": 225744.0}, {"date": "2018-06-19", "close": 0.058596784, "volume": 27862.0}, {"date": "2018-06-20", "close": 0.058596784, "volume": 994504.0}, {"date": "2018-06-21", "close": 0.058596784, "volume": 212182.0}, {"date": "2018-06-22", "close": 0.058596784, "volume": 150108.0}, {"date": "2018-06-25", "close": 0.058596784, "volume": 112805.0}, {"date": "2018-06-26", "close": 0.058596784, "volume": 614158.0}, {"date": "2018-06-27", "close": 0.058596784, "volume": 258334.0}, {"date": "2018-06-28", "close": 0.029298392, "volume": 109858.0}, {"date": "2018-06-29", "close": 0.058596784, "volume": 576382.0}, {"date": "2018-07-02", "close": 0.058596784, "volume": 45692.0}, {"date": "2018-07-03", "close": 0.058596784, "volume": 54610.0}, {"date": "2018-07-04", "close": 0.058596784, "volume": 540306.0}, {"date": "2018-07-05", "close": 0.058596784, "volume": 398151.0}, {"date": "2018-07-06", "close": 0.058596784, "volume": 65188.0}, {"date": "2018-07-09", "close": 0.058596784, "volume": 22783.0}, {"date": "2018-07-11", "close": 0.058596784, "volume": 53245.0}, {"date": "2018-07-12", "close": 0.058596784, "volume": 569.0}, {"date": "2018-07-13", "close": 0.058596784, "volume": 74716.0}, {"date": "2018-07-16", "close": 0.058596784, "volume": 300401.0}, {"date": "2018-07-17", "close": 0.058596784, "volume": 37715.0}, {"date": "2018-07-18", "close": 0.058596784, "volume": 204789.0}, {"date": "2018-07-19", "close": 0.058596784, "volume": 953521.0}, {"date": "2018-07-20", "close": 0.058596784, "volume": 72764.0}, {"date": "2018-07-23", "close": 0.058596784, "volume": 65503.0}, {"date": "2018-07-24", "close": 0.058596784, "volume": 68263.0}, {"date": "2018-07-25", "close": 0.058596784, "volume": 1053629.0}, {"date": "2018-07-26", "close": 0.058596784, "volume": 317424.0}, {"date": "2018-07-27", "close": 0.058596784, "volume": 473132.0}, {"date": "2018-07-30", "close": 0.058596784, "volume": 257664.0}, {"date": "2018-07-31", "close": 0.058596784, "volume": 410952.0}, {"date": "2018-08-01", "close": 0.058596784, "volume": 389896.0}, {"date": "2018-08-02", "close": 0.058596784, "volume": 17015.0}, {"date": "2018-08-03", "close": 0.058596784, "volume": 206496.0}, {"date": "2018-08-06", "close": 0.058596784, "volume": 54270.0}, {"date": "2018-08-07", "close": 0.058596784, "volume": 526764.0}, {"date": "2018-08-08", "close": 0.029298392, "volume": 63143.0}, {"date": "2018-08-09", "close": 0.029298392, "volume": 8533.0}, {"date": "2018-08-10", "close": 0.029298392, "volume": 34132.0}, {"date": "2018-08-13", "close": 0.029298392, "volume": 215370.0}, {"date": "2018-08-14", "close": 0.058596784, "volume": 17066.0}, {"date": "2018-08-16", "close": 0.029298392, "volume": 134820.0}, {"date": "2018-08-17", "close": 0.029298392, "volume": 34132.0}, {"date": "2018-08-20", "close": 0.029298392, "volume": 129700.0}, {"date": "2018-08-21", "close": 0.029298392, "volume": 69253.0}, {"date": "2018-08-22", "close": 0.029298392, "volume": 102140.0}, {"date": "2018-08-24", "close": 0.029298392, "volume": 55805.0}, {"date": "2018-08-27", "close": 0.029298392, "volume": 40958.0}, {"date": "2018-08-28", "close": 0.029298392, "volume": 10732561.0}, {"date": "2018-08-29", "close": 0.029298392, "volume": 765560.0}, {"date": "2018-08-30", "close": 0.029298392, "volume": 93111.0}, {"date": "2018-08-31", "close": 0.029298392, "volume": 1385966.0}, {"date": "2018-09-03", "close": 0.029298392, "volume": 765912.0}, {"date": "2018-09-04", "close": 0.029298392, "volume": 1144773.0}, {"date": "2018-09-05", "close": 0.029298392, "volume": 124368.0}, {"date": "2018-09-17", "close": 0.018165008, "volume": 17066.0}, {"date": "2018-09-18", "close": 0.018165008, "volume": 20139.0}, {"date": "2018-09-19", "close": 0.016407104, "volume": 362837.0}, {"date": "2018-09-20", "close": 0.016407104, "volume": 17067.0}, {"date": "2018-09-21", "close": 0.016993072, "volume": 211689.0}, {"date": "2018-09-24", "close": 0.01757904, "volume": 68263.0}, {"date": "2018-09-26", "close": 0.018165008, "volume": 1121889.0}, {"date": "2018-09-28", "close": 0.016993072, "volume": 153522.0}, {"date": "2018-10-02", "close": 0.016407104, "volume": 1094410.0}, {"date": "2018-10-03", "close": 0.01757904, "volume": 68263.0}, {"date": "2018-10-04", "close": 0.016407104, "volume": 379676.0}, {"date": "2018-10-05", "close": 0.015821136, "volume": 719872.0}, {"date": "2018-10-08", "close": 0.015821136, "volume": 170658.0}, {"date": "2018-10-09", "close": 0.015821136, "volume": 292562.0}, {"date": "2018-10-11", "close": 0.0146492, "volume": 378925.0}, {"date": "2018-10-16", "close": 0.011133392, "volume": 2002266.0}, {"date": "2018-10-17", "close": 0.01171936, "volume": 1558071.0}, {"date": "2018-10-18", "close": 0.011133392, "volume": 244500.0}, {"date": "2018-10-22", "close": 0.012951825, "volume": 110023.0}, {"date": "2018-10-23", "close": 0.011588475, "volume": 1042954.0}, {"date": "2018-10-24", "close": 0.011588475, "volume": 21271.0}, {"date": "2018-10-25", "close": 0.011588475, "volume": 16430.0}, {"date": "2018-10-26", "close": 0.0109068, "volume": 151141.0}, {"date": "2018-10-29", "close": 0.010225125, "volume": 122010.0}, {"date": "2018-10-30", "close": 0.0109068, "volume": 224447.0}, {"date": "2018-10-31", "close": 0.0109068, "volume": 395350.0}, {"date": "2018-11-01", "close": 0.0109068, "volume": 88018.0}, {"date": "2018-11-02", "close": 0.0109068, "volume": 146697.0}, {"date": "2018-11-06", "close": 0.0109068, "volume": 264055.0}, {"date": "2018-11-08", "close": 0.010225125, "volume": 51344.0}, {"date": "2018-11-12", "close": 0.010225125, "volume": 8558.0}, {"date": "2018-11-13", "close": 0.0109068, "volume": 1.0}, {"date": "2018-11-14", "close": 0.010225125, "volume": 235565.0}, {"date": "2018-11-15", "close": 0.00954345, "volume": 2118081.0}, {"date": "2018-11-16", "close": 0.008861775, "volume": 476767.0}, {"date": "2018-11-19", "close": 0.00954345, "volume": 5219304.0}, {"date": "2018-11-20", "close": 0.00954345, "volume": 4449541.0}, {"date": "2018-11-21", "close": 0.008861775, "volume": 2090457.0}, {"date": "2018-11-22", "close": 0.010225125, "volume": 4158543.0}, {"date": "2018-11-23", "close": 0.010225125, "volume": 42010.0}, {"date": "2018-11-26", "close": 0.008861775, "volume": 251356.0}, {"date": "2018-11-27", "close": 0.008861775, "volume": 665640.0}, {"date": "2018-11-29", "close": 0.00954345, "volume": 2707603.0}, {"date": "2018-12-03", "close": 0.008861775, "volume": 1041552.0}, {"date": "2018-12-04", "close": 0.00954345, "volume": 1466975.0}, {"date": "2018-12-05", "close": 0.00954345, "volume": 61613.0}, {"date": "2018-12-06", "close": 0.008861775, "volume": 10229.0}, {"date": "2018-12-07", "close": 0.00954345, "volume": 3485698.0}, {"date": "2018-12-10", "close": 0.00954345, "volume": 2752903.0}, {"date": "2018-12-11", "close": 0.008861775, "volume": 1169804.0}, {"date": "2018-12-18", "close": 0.008861775, "volume": 3872813.0}, {"date": "2018-12-19", "close": 0.008861775, "volume": 3423181.0}, {"date": "2018-12-24", "close": 0.008861775, "volume": 106831.0}, {"date": "2018-12-27", "close": 0.00954345, "volume": 122090.0}, {"date": "2018-12-28", "close": 0.008861775, "volume": 7335.0}, {"date": "2018-12-31", "close": 0.008861775, "volume": 13093.0}, {"date": "2019-01-02", "close": 0.008861775, "volume": 92419.0}, {"date": "2019-01-03", "close": 0.008861775, "volume": 87706.0}, {"date": "2019-01-04", "close": 0.00954345, "volume": 117871.0}, {"date": "2019-01-07", "close": 0.008861775, "volume": 1534456.0}, {"date": "2019-01-08", "close": 0.00954345, "volume": 440092.0}, {"date": "2019-01-10", "close": 0.00954345, "volume": 3227462.0}, {"date": "2019-01-11", "close": 0.011588475, "volume": 11200893.0}, {"date": "2019-01-14", "close": 0.01227015, "volume": 6457156.0}, {"date": "2019-01-15", "close": 0.011588475, "volume": 621991.0}, {"date": "2019-01-16", "close": 0.0109068, "volume": 53838.0}, {"date": "2019-01-17", "close": 0.0109068, "volume": 3231317.0}, {"date": "2019-01-18", "close": 0.0109068, "volume": 1886635.0}, {"date": "2019-01-21", "close": 0.0109068, "volume": 912199.0}, {"date": "2019-01-22", "close": 0.0109068, "volume": 1605130.0}, {"date": "2019-01-23", "close": 0.0109068, "volume": 316867.0}, {"date": "2019-01-25", "close": 0.015678525, "volume": 43668126.0}, {"date": "2019-01-29", "close": 0.0136335, "volume": 8593091.0}, {"date": "2019-01-30", "close": 0.012951825, "volume": 568303.0}, {"date": "2019-01-31", "close": 0.011588475, "volume": 6711377.0}, {"date": "2019-02-01", "close": 0.011588475, "volume": 865112.0}, {"date": "2019-02-04", "close": 0.011588475, "volume": 1477051.0}, {"date": "2019-02-05", "close": 0.0109068, "volume": 14501692.0}, {"date": "2019-02-06", "close": 0.0109068, "volume": 1237760.0}, {"date": "2019-02-11", "close": 0.00681675, "volume": 16438596.0}, {"date": "2019-02-12", "close": 0.007498425, "volume": 7322908.0}, {"date": "2019-02-13", "close": 0.007498425, "volume": 1466975.0}, {"date": "2019-02-14", "close": 0.007498425, "volume": 782440.0}, {"date": "2019-02-15", "close": 0.00681675, "volume": 811128.0}, {"date": "2019-02-18", "close": 0.0081801, "volume": 2377423.0}, {"date": "2019-02-19", "close": 0.0063623, "volume": 237237.0}, {"date": "2019-02-20", "close": 0.0063623, "volume": 209937.0}, {"date": "2019-02-21", "close": 0.0063623, "volume": 209778.0}, {"date": "2019-02-25", "close": 0.0063623, "volume": 3301.0}, {"date": "2019-02-26", "close": 0.0063623, "volume": 129827.0}, {"date": "2019-02-27", "close": 0.0063623, "volume": 2212445.0}, {"date": "2019-02-28", "close": 0.0063623, "volume": 1538826.0}, {"date": "2019-03-01", "close": 0.0054534, "volume": 1608209.0}, {"date": "2019-03-04", "close": 0.0054534, "volume": 216512.0}, {"date": "2019-03-06", "close": 0.0054534, "volume": 5501.0}, {"date": "2019-03-07", "close": 0.0063623, "volume": 550116.0}, {"date": "2019-03-11", "close": 0.0054534, "volume": 6513.0}, {"date": "2019-03-13", "close": 0.0045445, "volume": 8067485.0}, {"date": "2019-03-14", "close": 0.0054534, "volume": 4212972.0}, {"date": "2019-03-15", "close": 0.0045445, "volume": 17483.0}, {"date": "2019-03-18", "close": 0.0045445, "volume": 467598.0}, {"date": "2019-03-19", "close": 0.0045445, "volume": 221587.0}, {"date": "2019-03-20", "close": 0.0045445, "volume": 440.0}, {"date": "2019-03-21", "close": 0.0045445, "volume": 1760370.0}, {"date": "2019-03-22", "close": 0.0054534, "volume": 990208.0}, {"date": "2019-03-25", "close": 0.0054534, "volume": 15165687.0}, {"date": "2019-03-26", "close": 0.0054534, "volume": 2643048.0}, {"date": "2019-03-27", "close": 0.0054534, "volume": 1125441.0}, {"date": "2019-03-28", "close": 0.0054534, "volume": 990208.0}, {"date": "2019-03-29", "close": 0.0063623, "volume": 1291985.0}, {"date": "2019-04-02", "close": 0.0063623, "volume": 533612.0}, {"date": "2019-04-03", "close": 0.0054534, "volume": 402854.0}, {"date": "2019-04-04", "close": 0.0045445, "volume": 11002.0}, {"date": "2019-04-05", "close": 0.0054534, "volume": 1648104.0}, {"date": "2019-04-08", "close": 0.0054534, "volume": 1367133.0}, {"date": "2019-04-09", "close": 0.0054534, "volume": 45109.0}, {"date": "2019-04-10", "close": 0.0054534, "volume": 184839.0}, {"date": "2019-04-11", "close": 0.0054534, "volume": 751860.0}, {"date": "2019-04-12", "close": 0.0054534, "volume": 11002.0}, {"date": "2019-04-15", "close": 0.0054534, "volume": 164892.0}, {"date": "2019-04-16", "close": 0.0054534, "volume": 1173579.0}, {"date": "2019-04-23", "close": 0.0054534, "volume": 44009.0}, {"date": "2019-04-24", "close": 0.0054534, "volume": 25836.0}, {"date": "2019-04-29", "close": 0.0054534, "volume": 66014.0}, {"date": "2019-04-30", "close": 0.0054534, "volume": 4256551.0}, {"date": "2019-05-01", "close": 0.0054534, "volume": 563868.0}, {"date": "2019-05-02", "close": 0.0054534, "volume": 89669.0}, {"date": "2019-05-03", "close": 0.0045445, "volume": 4828244.0}, {"date": "2019-05-06", "close": 0.0045445, "volume": 2451110.0}, {"date": "2019-05-07", "close": 0.0045445, "volume": 1320.0}, {"date": "2019-05-08", "close": 0.0045445, "volume": 712949.0}, {"date": "2019-05-09", "close": 0.0045445, "volume": 333370.0}, {"date": "2019-05-13", "close": 0.0045445, "volume": 843876.0}, {"date": "2019-05-14", "close": 0.0045445, "volume": 1650.0}, {"date": "2019-05-15", "close": 0.0045445, "volume": 124388.0}, {"date": "2019-05-16", "close": 0.0045445, "volume": 55012.0}, {"date": "2019-05-21", "close": 0.0045445, "volume": 1960063.0}, {"date": "2019-05-22", "close": 0.0045445, "volume": 49456.0}, {"date": "2019-05-24", "close": 0.0045445, "volume": 5501.0}, {"date": "2019-05-27", "close": 0.0045445, "volume": 8978.0}, {"date": "2019-05-28", "close": 0.0045445, "volume": 4793.0}, {"date": "2019-05-29", "close": 0.0045445, "volume": 194763.0}, {"date": "2019-05-30", "close": 0.0045445, "volume": 1335300.0}, {"date": "2019-05-31", "close": 0.0045445, "volume": 591874.0}, {"date": "2019-06-03", "close": 0.0045445, "volume": 584696.0}, {"date": "2019-06-05", "close": 0.0045445, "volume": 76650.0}, {"date": "2019-06-06", "close": 0.0045445, "volume": 550116.0}, {"date": "2019-06-11", "close": 0.0045445, "volume": 1493811.0}, {"date": "2019-06-12", "close": 0.0045445, "volume": 366743.0}, {"date": "2019-06-13", "close": 0.0045445, "volume": 234036.0}, {"date": "2019-06-14", "close": 0.0045445, "volume": 22005.0}, {"date": "2019-06-17", "close": 0.0045445, "volume": 390570.0}, {"date": "2019-06-18", "close": 0.0045445, "volume": 220046.0}, {"date": "2019-06-19", "close": 0.0045445, "volume": 229045.0}, {"date": "2019-06-20", "close": 0.0036356, "volume": 4665906.0}, {"date": "2019-06-24", "close": 0.0036356, "volume": 368305.0}, {"date": "2019-06-25", "close": 0.0036356, "volume": 1129387.0}, {"date": "2019-06-26", "close": 0.0036356, "volume": 31687.0}, {"date": "2019-06-27", "close": 0.0045445, "volume": 188141.0}, {"date": "2019-06-28", "close": 0.0036356, "volume": 139365.0}, {"date": "2019-07-03", "close": 0.0045445, "volume": 275058.0}, {"date": "2019-07-04", "close": 0.0036356, "volume": 8252.0}, {"date": "2019-07-05", "close": 0.0036356, "volume": 9369869.0}, {"date": "2019-07-08", "close": 0.0036356, "volume": 550116.0}, {"date": "2019-07-09", "close": 0.0027267, "volume": 352074.0}, {"date": "2019-07-12", "close": 0.0045445, "volume": 316174.0}, {"date": "2019-07-22", "close": 0.0036356, "volume": 4786005.0}, {"date": "2019-07-23", "close": 0.0036356, "volume": 2282979.0}, {"date": "2019-07-25", "close": 0.0036356, "volume": 2200462.0}, {"date": "2019-07-26", "close": 0.0036356, "volume": 9077.0}, {"date": "2019-07-29", "close": 0.0036356, "volume": 24205.0}, {"date": "2019-07-31", "close": 0.0036356, "volume": 500735.0}, {"date": "2019-08-01", "close": 0.0036356, "volume": 77018.0}, {"date": "2019-08-05", "close": 0.0036356, "volume": 1549751.0}, {"date": "2019-08-06", "close": 0.0036356, "volume": 531030.0}, {"date": "2019-08-12", "close": 0.0036356, "volume": 6057189.0}, {"date": "2019-08-13", "close": 0.0036356, "volume": 3929487.0}, {"date": "2019-08-14", "close": 0.0045445, "volume": 165035.0}, {"date": "2019-08-15", "close": 0.0036356, "volume": 275058.0}, {"date": "2019-08-19", "close": 0.0045445, "volume": 4608683.0}, {"date": "2019-08-20", "close": 0.0045445, "volume": 154032.0}, {"date": "2019-08-21", "close": 0.0045445, "volume": 614027.0}, {"date": "2019-08-22", "close": 0.0045445, "volume": 862484.0}, {"date": "2019-08-23", "close": 0.0045445, "volume": 550116.0}, {"date": "2019-08-26", "close": 0.0045445, "volume": 5499.0}, {"date": "2019-08-27", "close": 0.0045445, "volume": 165035.0}, {"date": "2019-08-28", "close": 0.0045445, "volume": 337771.0}, {"date": "2019-08-30", "close": 0.0045445, "volume": 165037.0}, {"date": "2019-09-03", "close": 0.0054534, "volume": 10675141.0}, {"date": "2019-09-04", "close": 0.0054534, "volume": 4748256.0}, {"date": "2019-09-06", "close": 0.0072712, "volume": 20595799.0}, {"date": "2019-09-09", "close": 0.0063623, "volume": 8452100.0}, {"date": "2019-09-10", "close": 0.0054534, "volume": 3445315.0}, {"date": "2019-09-11", "close": 0.0063623, "volume": 258554.0}, {"date": "2019-09-12", "close": 0.0063623, "volume": 6203515.0}, {"date": "2019-09-13", "close": 0.0063623, "volume": 3826863.0}, {"date": "2019-09-16", "close": 0.0072712, "volume": 9503988.0}, {"date": "2019-09-17", "close": 0.0072712, "volume": 165035.0}, {"date": "2019-09-18", "close": 0.0072712, "volume": 23105.0}, {"date": "2019-09-19", "close": 0.0063623, "volume": 3071047.0}, {"date": "2019-09-20", "close": 0.0072712, "volume": 2200462.0}, {"date": "2019-09-23", "close": 0.0072712, "volume": 126527.0}, {"date": "2019-09-24", "close": 0.0063623, "volume": 372978.0}, {"date": "2019-09-25", "close": 0.0063623, "volume": 1567033.0}, {"date": "2019-09-26", "close": 0.0054534, "volume": 99021.0}, {"date": "2019-09-27", "close": 0.0054534, "volume": 979206.0}, {"date": "2019-09-30", "close": 0.0054534, "volume": 572304.0}, {"date": "2019-10-01", "close": 0.0054534, "volume": 1991418.0}, {"date": "2019-10-02", "close": 0.0054534, "volume": 666740.0}, {"date": "2019-10-03", "close": 0.0054534, "volume": 1538.0}, {"date": "2019-10-07", "close": 0.0054534, "volume": 220046.0}, {"date": "2019-10-09", "close": 0.0054534, "volume": 1326934.0}, {"date": "2019-10-10", "close": 0.0054534, "volume": 775926.0}, {"date": "2019-10-11", "close": 0.0054534, "volume": 3345752.0}, {"date": "2019-10-15", "close": 0.0054534, "volume": 415869.0}, {"date": "2019-10-16", "close": 0.0054534, "volume": 105622.0}, {"date": "2019-10-17", "close": 0.0054534, "volume": 17286.0}, {"date": "2019-10-22", "close": 0.0045445, "volume": 620738.0}, {"date": "2019-10-23", "close": 0.0045445, "volume": 3926455.0}, {"date": "2019-10-24", "close": 0.0054534, "volume": 12900962.0}, {"date": "2019-10-25", "close": 0.0054534, "volume": 321826.0}, {"date": "2019-10-30", "close": 0.0045445, "volume": 2845959.0}, {"date": "2019-10-31", "close": 0.0054534, "volume": 10728470.0}, {"date": "2019-11-01", "close": 0.0054534, "volume": 1115452.0}, {"date": "2019-11-04", "close": 0.0045445, "volume": 2691195.0}, {"date": "2019-11-05", "close": 0.0045445, "volume": 112224.0}, {"date": "2019-11-06", "close": 0.0054534, "volume": 466901.0}, {"date": "2019-11-07", "close": 0.0063623, "volume": 31467.0}, {"date": "2019-11-08", "close": 0.0054534, "volume": 1100231.0}, {"date": "2019-11-11", "close": 0.0045445, "volume": 88459.0}, {"date": "2019-11-12", "close": 0.0054534, "volume": 165035.0}, {"date": "2019-11-14", "close": 0.0045445, "volume": 41835.0}, {"date": "2019-11-15", "close": 0.0045445, "volume": 33007.0}, {"date": "2019-11-18", "close": 0.0045445, "volume": 330069.0}, {"date": "2019-11-19", "close": 0.0045445, "volume": 181538.0}, {"date": "2019-11-20", "close": 0.0054534, "volume": 95720.0}, {"date": "2019-11-25", "close": 0.0045445, "volume": 473658.0}, {"date": "2019-11-28", "close": 0.0045445, "volume": 813502.0}, {"date": "2019-12-02", "close": 0.0045445, "volume": 1571758.0}, {"date": "2019-12-03", "close": 0.0045445, "volume": 239850.0}, {"date": "2019-12-04", "close": 0.0045445, "volume": 117725.0}, {"date": "2019-12-16", "close": 0.0045445, "volume": 55012.0}, {"date": "2019-12-17", "close": 0.0045445, "volume": 694246.0}, {"date": "2019-12-18", "close": 0.0054534, "volume": 94620.0}, {"date": "2019-12-19", "close": 0.0045445, "volume": 2200.0}, {"date": "2019-12-23", "close": 0.0054534, "volume": 183371.0}, {"date": "2019-12-30", "close": 0.0054534, "volume": 2046100.0}, {"date": "2020-01-03", "close": 0.0054534, "volume": 550116.0}, {"date": "2020-01-06", "close": 0.0054534, "volume": 88026.0}, {"date": "2020-01-09", "close": 0.0045445, "volume": 143103.0}, {"date": "2020-01-20", "close": 0.0045445, "volume": 275058.0}, {"date": "2020-01-23", "close": 0.0054534, "volume": 91038.0}, {"date": "2020-01-28", "close": 0.0045445, "volume": 7690879.0}, {"date": "2020-01-29", "close": 0.0045445, "volume": 693.0}, {"date": "2020-01-30", "close": 0.0036356, "volume": 31406193.0}, {"date": "2020-01-31", "close": 0.0036356, "volume": 1540323.0}, {"date": "2020-02-03", "close": 0.0036356, "volume": 11480317.0}, {"date": "2020-02-04", "close": 0.0036356, "volume": 224447.0}, {"date": "2020-02-10", "close": 0.0036356, "volume": 550116.0}, {"date": "2020-02-13", "close": 0.0036356, "volume": 11552.0}, {"date": "2020-02-14", "close": 0.0036356, "volume": 8802.0}, {"date": "2020-02-24", "close": 0.0036356, "volume": 3346107.0}, {"date": "2020-02-25", "close": 0.0036356, "volume": 4401.0}, {"date": "2020-02-26", "close": 0.0036356, "volume": 366377.0}, {"date": "2020-02-27", "close": 0.0036356, "volume": 10120466.0}, {"date": "2020-02-28", "close": 0.0036356, "volume": 2404005.0}, {"date": "2020-03-02", "close": 0.0027267, "volume": 3201598.0}, {"date": "2020-03-03", "close": 0.0027267, "volume": 33007.0}, {"date": "2020-03-11", "close": 0.0027267, "volume": 15458730.0}, {"date": "2020-03-12", "close": 0.0027267, "volume": 5769695.0}, {"date": "2020-03-13", "close": 0.0036356, "volume": 2530531.0}, {"date": "2020-03-16", "close": 0.0027267, "volume": 165035.0}, {"date": "2020-03-17", "close": 0.0027267, "volume": 682143.0}, {"date": "2020-03-19", "close": 0.0027267, "volume": 626171.0}, {"date": "2020-03-23", "close": 0.0018178, "volume": 2297649.0}, {"date": "2020-03-24", "close": 0.0027267, "volume": 8100528.0}, {"date": "2020-03-25", "close": 0.0018178, "volume": 1406408.0}, {"date": "2020-03-27", "close": 0.0018178, "volume": 398650.0}, {"date": "2020-03-31", "close": 0.0018178, "volume": 3693.0}, {"date": "2020-04-03", "close": 0.0036356, "volume": 2074820.0}, {"date": "2020-04-06", "close": 0.0036356, "volume": 550116.0}, {"date": "2020-04-09", "close": 0.0027267, "volume": 3026377.0}, {"date": "2020-04-15", "close": 0.0027267, "volume": 1100231.0}, {"date": "2020-04-16", "close": 0.0027267, "volume": 605127.0}, {"date": "2020-04-17", "close": 0.0036356, "volume": 2678362.0}, {"date": "2020-04-20", "close": 0.0036356, "volume": 352074.0}, {"date": "2020-04-21", "close": 0.0036356, "volume": 137529.0}, {"date": "2020-04-24", "close": 0.0036356, "volume": 784135.0}, {"date": "2020-04-27", "close": 0.0036356, "volume": 4381413.0}, {"date": "2020-04-28", "close": 0.0036356, "volume": 9132.0}, {"date": "2020-04-29", "close": 0.0045445, "volume": 330069.0}, {"date": "2020-04-30", "close": 0.0036356, "volume": 737155.0}, {"date": "2020-05-05", "close": 0.0045445, "volume": 242051.0}, {"date": "2020-05-06", "close": 0.0036356, "volume": 6436352.0}, {"date": "2020-05-08", "close": 0.0036356, "volume": 2200.0}, {"date": "2020-05-11", "close": 0.0045445, "volume": 415120.0}, {"date": "2020-05-12", "close": 0.0045445, "volume": 2649023.0}, {"date": "2020-05-13", "close": 0.0045445, "volume": 77350.0}, {"date": "2020-05-14", "close": 0.0045445, "volume": 616119.0}, {"date": "2020-05-15", "close": 0.0045445, "volume": 278766.0}, {"date": "2020-05-18", "close": 0.0045445, "volume": 165035.0}, {"date": "2020-05-19", "close": 0.0045445, "volume": 846078.0}, {"date": "2020-05-20", "close": 0.0054534, "volume": 17417322.0}, {"date": "2020-05-21", "close": 0.0054534, "volume": 3725932.0}, {"date": "2020-05-25", "close": 0.0054534, "volume": 1006381.0}, {"date": "2020-05-26", "close": 0.0063623, "volume": 5736100.0}, {"date": "2020-05-27", "close": 0.0063623, "volume": 528111.0}, {"date": "2020-05-28", "close": 0.0063623, "volume": 2531.0}, {"date": "2020-05-29", "close": 0.0081801, "volume": 29271357.0}, {"date": "2020-06-01", "close": 0.0081801, "volume": 11073817.0}, {"date": "2020-06-02", "close": 0.0081801, "volume": 246572.0}, {"date": "2020-06-03", "close": 0.0109068, "volume": 39373553.0}, {"date": "2020-06-04", "close": 0.0109068, "volume": 22718162.0}, {"date": "2020-06-05", "close": 0.0099979, "volume": 7829078.0}, {"date": "2020-06-09", "close": 0.0099979, "volume": 3418868.0}, {"date": "2020-06-10", "close": 0.009089, "volume": 5557484.0}, {"date": "2020-06-11", "close": 0.0099979, "volume": 2091317.0}, {"date": "2020-06-12", "close": 0.009089, "volume": 7934321.0}, {"date": "2020-06-15", "close": 0.009089, "volume": 14963125.0}, {"date": "2020-06-16", "close": 0.0099979, "volume": 18696117.0}, {"date": "2020-06-17", "close": 0.0081801, "volume": 6350921.0}, {"date": "2020-06-18", "close": 0.0081801, "volume": 6697894.0}, {"date": "2020-06-19", "close": 0.0081801, "volume": 2080398.0}, {"date": "2020-06-22", "close": 0.0081801, "volume": 1103654.0}, {"date": "2020-06-23", "close": 0.0081801, "volume": 337416.0}, {"date": "2020-06-24", "close": 0.009089, "volume": 9696067.0}, {"date": "2020-06-25", "close": 0.009089, "volume": 7306463.0}, {"date": "2020-06-26", "close": 0.009089, "volume": 1113561.0}, {"date": "2020-06-29", "close": 0.009089, "volume": 1261289.0}, {"date": "2020-06-30", "close": 0.009089, "volume": 1451876.0}, {"date": "2020-07-01", "close": 0.0118157, "volume": 34011207.0}, {"date": "2020-07-02", "close": 0.0127246, "volume": 42686886.0}, {"date": "2020-07-03", "close": 0.0127246, "volume": 14691885.0}, {"date": "2020-07-06", "close": 0.0109068, "volume": 6694729.0}, {"date": "2020-07-07", "close": 0.0099979, "volume": 4993020.0}, {"date": "2020-07-08", "close": 0.0109068, "volume": 2359996.0}, {"date": "2020-07-09", "close": 0.0109068, "volume": 6166122.0}, {"date": "2020-07-10", "close": 0.0118157, "volume": 11772699.0}, {"date": "2020-07-13", "close": 0.0136335, "volume": 18067778.0}, {"date": "2020-07-14", "close": 0.0109068, "volume": 11469875.0}, {"date": "2020-07-15", "close": 0.0099979, "volume": 7716920.0}, {"date": "2020-07-16", "close": 0.0118157, "volume": 4727537.0}, {"date": "2020-07-17", "close": 0.0109068, "volume": 2994537.0}, {"date": "2020-07-20", "close": 0.0109068, "volume": 1393772.0}, {"date": "2020-07-21", "close": 0.0109068, "volume": 1771558.0}, {"date": "2020-07-22", "close": 0.0109068, "volume": 410132.0}, {"date": "2020-07-23", "close": 0.0118157, "volume": 4095526.0}, {"date": "2020-07-24", "close": 0.0118157, "volume": 554774.0}, {"date": "2020-07-27", "close": 0.0118157, "volume": 2115722.0}, {"date": "2020-07-28", "close": 0.0118157, "volume": 1665319.0}, {"date": "2020-07-29", "close": 0.0099979, "volume": 15278013.0}, {"date": "2020-07-30", "close": 0.0099979, "volume": 335901.0}, {"date": "2020-07-31", "close": 0.009089, "volume": 7995514.0}, {"date": "2020-08-03", "close": 0.009089, "volume": 2445089.0}, {"date": "2020-08-04", "close": 0.0081801, "volume": 11627767.0}, {"date": "2020-08-05", "close": 0.0081801, "volume": 2678241.0}, {"date": "2020-08-06", "close": 0.009089, "volume": 3538091.0}, {"date": "2020-08-07", "close": 0.009089, "volume": 1725269.0}, {"date": "2020-08-10", "close": 0.009089, "volume": 3123174.0}, {"date": "2020-08-11", "close": 0.009089, "volume": 1707394.0}, {"date": "2020-08-12", "close": 0.009089, "volume": 2821455.0}, {"date": "2020-08-13", "close": 0.009089, "volume": 1003731.0}, {"date": "2020-08-14", "close": 0.009089, "volume": 821322.0}, {"date": "2020-08-17", "close": 0.009089, "volume": 3929801.0}, {"date": "2020-08-18", "close": 0.009089, "volume": 660017.0}, {"date": "2020-08-19", "close": 0.0099979, "volume": 7027424.0}, {"date": "2020-08-20", "close": 0.0099979, "volume": 1675826.0}, {"date": "2020-08-21", "close": 0.0099979, "volume": 271582.0}, {"date": "2020-08-24", "close": 0.0099979, "volume": 345473.0}, {"date": "2020-08-25", "close": 0.0127246, "volume": 118864692.0}, {"date": "2020-08-26", "close": 0.0118157, "volume": 9167966.0}, {"date": "2020-08-27", "close": 0.0118157, "volume": 5466930.0}, {"date": "2020-08-28", "close": 0.0118157, "volume": 2951581.0}, {"date": "2020-08-31", "close": 0.0109068, "volume": 1413811.0}, {"date": "2020-09-01", "close": 0.0118157, "volume": 3868103.0}, {"date": "2020-09-02", "close": 0.0118157, "volume": 1847630.0}, {"date": "2020-09-03", "close": 0.0109068, "volume": 745013.0}, {"date": "2020-09-04", "close": 0.0118157, "volume": 5800674.0}, {"date": "2020-09-07", "close": 0.0109068, "volume": 805006.0}, {"date": "2020-09-08", "close": 0.0127246, "volume": 1692730.0}, {"date": "2020-09-09", "close": 0.0118157, "volume": 640334.0}, {"date": "2020-09-10", "close": 0.0118157, "volume": 136768.0}, {"date": "2020-09-11", "close": 0.0109068, "volume": 2859842.0}, {"date": "2020-09-14", "close": 0.0127246, "volume": 13868816.0}, {"date": "2020-09-15", "close": 0.0109068, "volume": 6888046.0}, {"date": "2020-09-16", "close": 0.0109068, "volume": 5356950.0}, {"date": "2020-09-17", "close": 0.0109068, "volume": 3101178.0}, {"date": "2020-09-18", "close": 0.0109068, "volume": 939167.0}, {"date": "2020-09-21", "close": 0.0109068, "volume": 2046342.0}, {"date": "2020-09-22", "close": 0.0099979, "volume": 8774424.0}, {"date": "2020-09-23", "close": 0.0109068, "volume": 1149844.0}, {"date": "2020-09-24", "close": 0.0109068, "volume": 1956577.0}, {"date": "2020-09-25", "close": 0.0118157, "volume": 2760235.0}, {"date": "2020-09-28", "close": 0.0099979, "volume": 2020578.0}, {"date": "2020-09-29", "close": 0.0099979, "volume": 2880940.0}, {"date": "2020-09-30", "close": 0.0109068, "volume": 5424683.0}, {"date": "2020-10-01", "close": 0.0118157, "volume": 10648247.0}, {"date": "2020-10-02", "close": 0.0109068, "volume": 4957881.0}, {"date": "2020-10-05", "close": 0.0154513, "volume": 35748319.0}, {"date": "2020-10-06", "close": 0.0172691, "volume": 31671862.0}, {"date": "2020-10-07", "close": 0.0163602, "volume": 7076443.0}, {"date": "2020-10-08", "close": 0.0245403, "volume": 51267048.0}, {"date": "2020-10-09", "close": 0.0209047, "volume": 53861176.0}, {"date": "2020-10-12", "close": 0.0236314, "volume": 29375382.0}, {"date": "2020-10-13", "close": 0.0209047, "volume": 7214541.0}, {"date": "2020-10-14", "close": 0.0218136, "volume": 3227513.0}, {"date": "2020-10-15", "close": 0.0227225, "volume": 13114149.0}, {"date": "2020-10-16", "close": 0.0236314, "volume": 3274353.0}, {"date": "2020-10-19", "close": 0.0236314, "volume": 2699992.0}, {"date": "2020-10-20", "close": 0.0218136, "volume": 5916451.0}, {"date": "2020-10-21", "close": 0.0227225, "volume": 8169667.0}, {"date": "2020-10-22", "close": 0.0236314, "volume": 9819108.0}, {"date": "2020-10-23", "close": 0.0263581, "volume": 24089911.0}, {"date": "2020-10-26", "close": 0.036356, "volume": 169054941.0}, {"date": "2020-10-29", "close": 0.0336293, "volume": 21448821.0}, {"date": "2020-10-30", "close": 0.0299937, "volume": 12963187.0}, {"date": "2020-11-02", "close": 0.0236314, "volume": 11390603.0}, {"date": "2020-11-03", "close": 0.0281759, "volume": 58032867.0}, {"date": "2020-11-04", "close": 0.027267, "volume": 10273146.0}, {"date": "2020-11-05", "close": 0.0263581, "volume": 2764602.0}, {"date": "2020-11-06", "close": 0.0263581, "volume": 6759507.0}, {"date": "2020-11-09", "close": 0.0299937, "volume": 13988605.0}, {"date": "2020-11-10", "close": 0.0309026, "volume": 4954607.0}, {"date": "2020-11-11", "close": 0.0299937, "volume": 3247395.0}, {"date": "2020-11-12", "close": 0.0281759, "volume": 1952474.0}, {"date": "2020-11-13", "close": 0.0290848, "volume": 3419045.0}, {"date": "2020-11-16", "close": 0.0299937, "volume": 231049.0}, {"date": "2020-11-17", "close": 0.0299937, "volume": 6709889.0}, {"date": "2020-11-18", "close": 0.0281759, "volume": 2860290.0}, {"date": "2020-11-19", "close": 0.0290848, "volume": 863043.0}, {"date": "2020-11-20", "close": 0.0290848, "volume": 1087402.0}, {"date": "2020-11-23", "close": 0.0299937, "volume": 1513246.0}, {"date": "2020-11-24", "close": 0.0290848, "volume": 3594372.0}, {"date": "2020-11-25", "close": 0.0290848, "volume": 4415766.0}, {"date": "2020-11-26", "close": 0.0281759, "volume": 5314131.0}, {"date": "2020-11-27", "close": 0.0281759, "volume": 4334299.0}, {"date": "2020-11-30", "close": 0.027267, "volume": 4061537.0}, {"date": "2020-12-01", "close": 0.027267, "volume": 6576387.0}, {"date": "2020-12-02", "close": 0.0263581, "volume": 3181418.0}, {"date": "2020-12-03", "close": 0.0254492, "volume": 2079845.0}, {"date": "2020-12-04", "close": 0.0245403, "volume": 2346472.0}, {"date": "2020-12-07", "close": 0.0227225, "volume": 5254310.0}, {"date": "2020-12-08", "close": 0.0245403, "volume": 3921008.0}, {"date": "2020-12-09", "close": 0.0245403, "volume": 1795642.0}, {"date": "2020-12-10", "close": 0.0236314, "volume": 3389455.0}, {"date": "2020-12-11", "close": 0.0290848, "volume": 9340989.0}, {"date": "2020-12-14", "close": 0.027267, "volume": 4580667.0}, {"date": "2020-12-15", "close": 0.0245403, "volume": 3556034.0}, {"date": "2020-12-16", "close": 0.0281759, "volume": 1704768.0}, {"date": "2020-12-17", "close": 0.0263581, "volume": 1127410.0}, {"date": "2020-12-18", "close": 0.0254492, "volume": 860494.0}, {"date": "2020-12-21", "close": 0.0236314, "volume": 4739214.0}, {"date": "2020-12-22", "close": 0.0227225, "volume": 5453506.0}, {"date": "2020-12-23", "close": 0.0227225, "volume": 3678020.0}, {"date": "2020-12-24", "close": 0.0227225, "volume": 3305655.0}, {"date": "2020-12-29", "close": 0.0236314, "volume": 951448.0}, {"date": "2020-12-30", "close": 0.0236314, "volume": 1825860.0}, {"date": "2020-12-31", "close": 0.0227225, "volume": 2380988.0}, {"date": "2021-01-04", "close": 0.0245403, "volume": 1915488.0}, {"date": "2021-01-05", "close": 0.0263581, "volume": 3672306.0}, {"date": "2021-01-06", "close": 0.0254492, "volume": 2523412.0}, {"date": "2021-01-07", "close": 0.0254492, "volume": 2234397.0}, {"date": "2021-01-08", "close": 0.0245403, "volume": 653904.0}, {"date": "2021-01-11", "close": 0.0245403, "volume": 1488854.0}, {"date": "2021-01-12", "close": 0.0236314, "volume": 1025378.0}, {"date": "2021-01-13", "close": 0.0254492, "volume": 1090459.0}, {"date": "2021-01-14", "close": 0.0254492, "volume": 1415196.0}, {"date": "2021-01-15", "close": 0.0254492, "volume": 3418452.0}, {"date": "2021-01-18", "close": 0.0290848, "volume": 17211223.0}, {"date": "2021-01-19", "close": 0.0336293, "volume": 14857889.0}, {"date": "2021-01-20", "close": 0.0336293, "volume": 6057627.0}, {"date": "2021-01-21", "close": 0.0263581, "volume": 24378441.0}, {"date": "2021-01-22", "close": 0.0245403, "volume": 6774954.0}, {"date": "2021-01-25", "close": 0.0245403, "volume": 8983393.0}, {"date": "2021-01-27", "close": 0.0227225, "volume": 4762667.0}, {"date": "2021-01-28", "close": 0.0218136, "volume": 8816149.0}, {"date": "2021-01-29", "close": 0.0199958, "volume": 4098702.0}, {"date": "2021-02-01", "close": 0.018178, "volume": 13472910.0}, {"date": "2021-02-02", "close": 0.018178, "volume": 3596691.0}, {"date": "2021-02-03", "close": 0.0190869, "volume": 2393868.0}, {"date": "2021-02-04", "close": 0.0199958, "volume": 1759147.0}, {"date": "2021-02-05", "close": 0.0199958, "volume": 2456277.0}, {"date": "2021-02-08", "close": 0.0209047, "volume": 2666085.0}, {"date": "2021-02-09", "close": 0.0190869, "volume": 1511156.0}, {"date": "2021-02-10", "close": 0.0190869, "volume": 1279811.0}, {"date": "2021-02-11", "close": 0.018178, "volume": 2808251.0}, {"date": "2021-02-12", "close": 0.0172691, "volume": 11850855.0}, {"date": "2021-02-15", "close": 0.0163602, "volume": 4270704.0}, {"date": "2021-02-16", "close": 0.0163602, "volume": 1701439.0}, {"date": "2021-02-17", "close": 0.0172691, "volume": 4264065.0}, {"date": "2021-02-18", "close": 0.0172691, "volume": 2457013.0}, {"date": "2021-02-19", "close": 0.0172691, "volume": 1339173.0}, {"date": "2021-02-22", "close": 0.0199958, "volume": 4133242.0}, {"date": "2021-02-23", "close": 0.018178, "volume": 1026736.0}, {"date": "2021-02-24", "close": 0.0172691, "volume": 2570723.0}, {"date": "2021-02-25", "close": 0.0172691, "volume": 2676627.0}, {"date": "2021-02-26", "close": 0.0172691, "volume": 143030.0}, {"date": "2021-03-01", "close": 0.0172691, "volume": 993743.0}, {"date": "2021-03-02", "close": 0.0163602, "volume": 1154047.0}, {"date": "2021-03-03", "close": 0.0172691, "volume": 1130612.0}, {"date": "2021-03-04", "close": 0.0163602, "volume": 1706078.0}, {"date": "2021-03-05", "close": 0.0163602, "volume": 2667469.0}, {"date": "2021-03-08", "close": 0.0172691, "volume": 422644.0}, {"date": "2021-03-09", "close": 0.0154513, "volume": 477270.0}, {"date": "2021-03-10", "close": 0.0154513, "volume": 2418642.0}, {"date": "2021-03-11", "close": 0.0154513, "volume": 1391390.0}, {"date": "2021-03-12", "close": 0.0163602, "volume": 1098111.0}, {"date": "2021-03-15", "close": 0.0172691, "volume": 1491325.0}, {"date": "2021-03-16", "close": 0.0163602, "volume": 2106280.0}, {"date": "2021-03-17", "close": 0.0154513, "volume": 922104.0}, {"date": "2021-03-18", "close": 0.0172691, "volume": 3143183.0}, {"date": "2021-03-19", "close": 0.0172691, "volume": 3281902.0}, {"date": "2021-03-24", "close": 0.018178, "volume": 11962664.0}, {"date": "2021-03-25", "close": 0.0172691, "volume": 3292152.0}, {"date": "2021-03-26", "close": 0.018178, "volume": 673041.0}, {"date": "2021-03-29", "close": 0.0172691, "volume": 1846298.0}, {"date": "2021-03-30", "close": 0.018178, "volume": 1270471.0}, {"date": "2021-03-31", "close": 0.0172691, "volume": 241645.0}, {"date": "2021-04-01", "close": 0.0163602, "volume": 1148411.0}, {"date": "2021-04-06", "close": 0.0172691, "volume": 837734.0}, {"date": "2021-04-07", "close": 0.0172691, "volume": 1449453.0}, {"date": "2021-04-08", "close": 0.0163602, "volume": 325495.0}, {"date": "2021-04-09", "close": 0.0172691, "volume": 1063867.0}, {"date": "2021-04-12", "close": 0.0172691, "volume": 1564086.0}, {"date": "2021-04-13", "close": 0.0163602, "volume": 594852.0}, {"date": "2021-04-14", "close": 0.0172691, "volume": 805381.0}, {"date": "2021-04-15", "close": 0.0163602, "volume": 124942.0}, {"date": "2021-04-16", "close": 0.0172691, "volume": 1134586.0}, {"date": "2021-04-19", "close": 0.0172691, "volume": 3216324.0}, {"date": "2021-04-20", "close": 0.018178, "volume": 1861182.0}, {"date": "2021-04-21", "close": 0.018178, "volume": 1285290.0}, {"date": "2021-04-22", "close": 0.0172691, "volume": 452444.0}, {"date": "2021-04-23", "close": 0.0190869, "volume": 2248077.0}, {"date": "2021-04-26", "close": 0.0218136, "volume": 8465807.0}, {"date": "2021-04-27", "close": 0.0209047, "volume": 2758969.0}, {"date": "2021-04-28", "close": 0.018178, "volume": 6885644.0}, {"date": "2021-04-29", "close": 0.0190869, "volume": 2115544.0}, {"date": "2021-04-30", "close": 0.0190869, "volume": 1485550.0}, {"date": "2021-05-03", "close": 0.0172691, "volume": 1920737.0}, {"date": "2021-05-04", "close": 0.018178, "volume": 1912743.0}, {"date": "2021-05-05", "close": 0.0236314, "volume": 46707157.0}, {"date": "2021-05-06", "close": 0.0154513, "volume": 43810667.0}, {"date": "2021-05-07", "close": 0.018178, "volume": 42680331.0}, {"date": "2021-05-10", "close": 0.0163602, "volume": 13784944.0}, {"date": "2021-05-11", "close": 0.0154513, "volume": 5734489.0}, {"date": "2021-05-12", "close": 0.0154513, "volume": 3245857.0}, {"date": "2021-05-13", "close": 0.0154513, "volume": 4966579.0}, {"date": "2021-05-14", "close": 0.0145424, "volume": 765956.0}, {"date": "2021-05-17", "close": 0.0145424, "volume": 3161210.0}, {"date": "2021-05-18", "close": 0.0136335, "volume": 3185454.0}, {"date": "2021-05-19", "close": 0.0145424, "volume": 781823.0}, {"date": "2021-05-20", "close": 0.0136335, "volume": 4990966.0}, {"date": "2021-05-21", "close": 0.0136335, "volume": 770958.0}, {"date": "2021-05-24", "close": 0.0136335, "volume": 2069247.0}, {"date": "2021-05-25", "close": 0.0136335, "volume": 1259765.0}, {"date": "2021-05-26", "close": 0.0145424, "volume": 271757.0}, {"date": "2021-05-27", "close": 0.0145424, "volume": 7017353.0}, {"date": "2021-05-28", "close": 0.0145424, "volume": 792450.0}, {"date": "2021-05-31", "close": 0.0145424, "volume": 776106.0}, {"date": "2021-06-01", "close": 0.0154513, "volume": 5399288.0}, {"date": "2021-06-02", "close": 0.0163602, "volume": 1708413.0}, {"date": "2021-06-03", "close": 0.0163602, "volume": 5136681.0}, {"date": "2021-06-04", "close": 0.0163602, "volume": 942949.0}, {"date": "2021-06-07", "close": 0.0163602, "volume": 434770.0}, {"date": "2021-06-08", "close": 0.0154513, "volume": 238468.0}, {"date": "2021-06-09", "close": 0.0154513, "volume": 781772.0}, {"date": "2021-06-10", "close": 0.0145424, "volume": 2011036.0}, {"date": "2021-06-11", "close": 0.0145424, "volume": 33007.0}, {"date": "2021-06-15", "close": 0.0127246, "volume": 9768114.0}, {"date": "2021-06-16", "close": 0.0127246, "volume": 1898369.0}, {"date": "2021-06-17", "close": 0.0127246, "volume": 1762001.0}, {"date": "2021-06-18", "close": 0.0118157, "volume": 2513444.0}, {"date": "2021-06-21", "close": 0.0118157, "volume": 825173.0}, {"date": "2021-06-22", "close": 0.0127246, "volume": 2197431.0}, {"date": "2021-06-23", "close": 0.0118157, "volume": 236550.0}, {"date": "2021-06-24", "close": 0.0109068, "volume": 2082042.0}, {"date": "2021-06-25", "close": 0.0118157, "volume": 5053796.0}, {"date": "2021-06-28", "close": 0.0109068, "volume": 668084.0}, {"date": "2021-06-29", "close": 0.0109068, "volume": 5477750.0}, {"date": "2021-06-30", "close": 0.0109068, "volume": 2071835.0}, {"date": "2021-07-01", "close": 0.0118157, "volume": 109525.0}, {"date": "2021-07-02", "close": 0.0118157, "volume": 1589580.0}, {"date": "2021-07-05", "close": 0.0118157, "volume": 144477.0}, {"date": "2021-07-06", "close": 0.0109068, "volume": 2476.0}, {"date": "2021-07-08", "close": 0.0118157, "volume": 2030373.0}, {"date": "2021-07-09", "close": 0.0118157, "volume": 632718.0}, {"date": "2021-07-13", "close": 0.0109068, "volume": 1494604.0}, {"date": "2021-07-14", "close": 0.0109068, "volume": 515426.0}, {"date": "2021-07-15", "close": 0.0118157, "volume": 11416244.0}, {"date": "2021-07-16", "close": 0.0118157, "volume": 2523645.0}, {"date": "2021-07-19", "close": 0.0118157, "volume": 634250.0}, {"date": "2021-07-20", "close": 0.0127246, "volume": 6983199.0}, {"date": "2021-07-21", "close": 0.0136335, "volume": 2481385.0}, {"date": "2021-07-22", "close": 0.0127246, "volume": 1163524.0}, {"date": "2021-07-23", "close": 0.0118157, "volume": 122339.0}, {"date": "2021-07-26", "close": 0.0118157, "volume": 288856.0}, {"date": "2021-07-27", "close": 0.0136335, "volume": 3836916.0}, {"date": "2021-07-28", "close": 0.0127246, "volume": 243270.0}, {"date": "2021-07-29", "close": 0.0127246, "volume": 79.0}, {"date": "2021-07-30", "close": 0.0127246, "volume": 118196.0}, {"date": "2021-08-02", "close": 0.0118157, "volume": 1871212.0}, {"date": "2021-08-04", "close": 0.0118157, "volume": 121322.0}, {"date": "2021-08-05", "close": 0.0127246, "volume": 380188.0}, {"date": "2021-08-06", "close": 0.0118157, "volume": 49696.0}, {"date": "2021-08-09", "close": 0.0118157, "volume": 1300375.0}, {"date": "2021-08-10", "close": 0.0109068, "volume": 2232449.0}, {"date": "2021-08-12", "close": 0.0109068, "volume": 134584.0}, {"date": "2021-08-13", "close": 0.01136125, "volume": 330157.0}, {"date": "2021-08-16", "close": 0.0109068, "volume": 962702.0}, {"date": "2021-08-18", "close": 0.0109068, "volume": 1334580.0}, {"date": "2021-08-19", "close": 0.0109068, "volume": 1178818.0}, {"date": "2021-08-20", "close": 0.0109068, "volume": 2659994.0}, {"date": "2021-08-23", "close": 0.0109068, "volume": 264165.0}, {"date": "2021-08-24", "close": 0.0099979, "volume": 255001.0}, {"date": "2021-08-25", "close": 0.0099979, "volume": 110133.0}, {"date": "2021-08-26", "close": 0.0099979, "volume": 775663.0}, {"date": "2021-08-27", "close": 0.0099979, "volume": 1354574.0}, {"date": "2021-08-30", "close": 0.0099979, "volume": 1122236.0}, {"date": "2021-08-31", "close": 0.0099979, "volume": 208457.0}, {"date": "2021-09-01", "close": 0.0099979, "volume": 22005.0}, {"date": "2021-09-02", "close": 0.0127246, "volume": 10862043.0}, {"date": "2021-09-03", "close": 0.0136335, "volume": 12967878.0}, {"date": "2021-09-06", "close": 0.0127246, "volume": 4288899.0}, {"date": "2021-09-07", "close": 0.0136335, "volume": 1486124.0}, {"date": "2021-09-08", "close": 0.0127246, "volume": 406481.0}, {"date": "2021-09-09", "close": 0.0118157, "volume": 1137001.0}, {"date": "2021-09-10", "close": 0.0127246, "volume": 256128.0}, {"date": "2021-09-13", "close": 0.0127246, "volume": 3115104.0}, {"date": "2021-09-14", "close": 0.0127246, "volume": 634505.0}, {"date": "2021-09-15", "close": 0.0127246, "volume": 165035.0}, {"date": "2021-09-16", "close": 0.0118157, "volume": 317538.0}, {"date": "2021-09-17", "close": 0.0118157, "volume": 144477.0}, {"date": "2021-09-20", "close": 0.0118157, "volume": 1428116.0}, {"date": "2021-09-21", "close": 0.0118157, "volume": 2595193.0}, {"date": "2021-09-23", "close": 0.0109068, "volume": 330.0}, {"date": "2021-09-24", "close": 0.0118157, "volume": 658306.0}, {"date": "2021-09-27", "close": 0.0109068, "volume": 1355177.0}, {"date": "2021-09-28", "close": 0.0118157, "volume": 993174.0}, {"date": "2021-09-29", "close": 0.0118157, "volume": 81067.0}, {"date": "2021-10-01", "close": 0.0118157, "volume": 39404.0}, {"date": "2021-10-04", "close": 0.0118157, "volume": 101479.0}, {"date": "2021-10-05", "close": 0.0118157, "volume": 85.0}, {"date": "2021-10-06", "close": 0.01136125, "volume": 12808.0}, {"date": "2021-10-07", "close": 0.0118157, "volume": 196945.0}, {"date": "2021-10-08", "close": 0.01136125, "volume": 429970.0}, {"date": "2021-10-11", "close": 0.0109068, "volume": 346573.0}, {"date": "2021-10-12", "close": 0.0109068, "volume": 198042.0}, {"date": "2021-10-13", "close": 0.0109068, "volume": 192540.0}, {"date": "2021-10-14", "close": 0.01136125, "volume": 1011728.0}, {"date": "2021-10-15", "close": 0.01136125, "volume": 1690484.0}, {"date": "2021-10-18", "close": 0.0109068, "volume": 1422316.0}, {"date": "2021-10-19", "close": 0.0109068, "volume": 273568.0}, {"date": "2021-10-20", "close": 0.0118157, "volume": 2585473.0}, {"date": "2021-10-21", "close": 0.0136335, "volume": 1060111.0}, {"date": "2021-10-22", "close": 0.0127246, "volume": 3123829.0}, {"date": "2021-10-25", "close": 0.0136335, "volume": 773863.0}, {"date": "2021-10-26", "close": 0.0136335, "volume": 2477837.0}, {"date": "2021-10-27", "close": 0.0136335, "volume": 997890.0}, {"date": "2021-10-28", "close": 0.0127246, "volume": 2541796.0}, {"date": "2021-10-29", "close": 0.0127246, "volume": 733865.0}, {"date": "2021-11-02", "close": 0.0118157, "volume": 371018.0}, {"date": "2021-11-03", "close": 0.0118157, "volume": 1731030.0}, {"date": "2021-11-04", "close": 0.0118157, "volume": 604247.0}, {"date": "2021-11-05", "close": 0.0118157, "volume": 434449.0}, {"date": "2021-11-08", "close": 0.0118157, "volume": 614156.0}, {"date": "2021-11-09", "close": 0.0118157, "volume": 3151388.0}, {"date": "2021-11-10", "close": 0.0109068, "volume": 231435.0}, {"date": "2021-11-11", "close": 0.0118157, "volume": 33007.0}, {"date": "2021-11-12", "close": 0.0118157, "volume": 417877.0}, {"date": "2021-11-15", "close": 0.0118157, "volume": 434873.0}, {"date": "2021-11-16", "close": 0.0118157, "volume": 1794950.0}, {"date": "2021-11-17", "close": 0.0118157, "volume": 500105.0}, {"date": "2021-11-18", "close": 0.0118157, "volume": 33007.0}, {"date": "2021-11-19", "close": 0.0109068, "volume": 1930063.0}, {"date": "2021-11-22", "close": 0.0109068, "volume": 154032.0}, {"date": "2021-11-25", "close": 0.0145424, "volume": 27266293.0}, {"date": "2021-11-26", "close": 0.0163602, "volume": 24741357.0}, {"date": "2021-11-29", "close": 0.0145424, "volume": 8784406.0}, {"date": "2021-11-30", "close": 0.0163602, "volume": 7210940.0}, {"date": "2021-12-01", "close": 0.0145424, "volume": 5970885.0}, {"date": "2021-12-02", "close": 0.0145424, "volume": 3358958.0}, {"date": "2021-12-03", "close": 0.0145424, "volume": 5106886.0}, {"date": "2021-12-06", "close": 0.0127246, "volume": 3822731.0}, {"date": "2021-12-07", "close": 0.0136335, "volume": 1892397.0}, {"date": "2021-12-08", "close": 0.0145424, "volume": 2746478.0}, {"date": "2021-12-09", "close": 0.0145424, "volume": 2173947.0}, {"date": "2021-12-10", "close": 0.0145424, "volume": 2093720.0}, {"date": "2021-12-13", "close": 0.0145424, "volume": 44009.0}, {"date": "2021-12-14", "close": 0.0136335, "volume": 626561.0}, {"date": "2021-12-15", "close": 0.0136335, "volume": 229581.0}, {"date": "2021-12-16", "close": 0.0145424, "volume": 2540352.0}, {"date": "2021-12-17", "close": 0.0154513, "volume": 1354235.0}, {"date": "2021-12-20", "close": 0.0154513, "volume": 2145202.0}, {"date": "2021-12-21", "close": 0.0145424, "volume": 652762.0}, {"date": "2021-12-22", "close": 0.0145424, "volume": 47325.0}, {"date": "2021-12-23", "close": 0.0145424, "volume": 2300024.0}, {"date": "2021-12-24", "close": 0.0145424, "volume": 513341.0}, {"date": "2021-12-29", "close": 0.0136335, "volume": 110023.0}, {"date": "2021-12-30", "close": 0.0145424, "volume": 1210254.0}, {"date": "2021-12-31", "close": 0.0145424, "volume": 383981.0}, {"date": "2022-01-04", "close": 0.01408795, "volume": 660139.0}, {"date": "2022-01-05", "close": 0.0209047, "volume": 36272623.0}, {"date": "2022-01-06", "close": 0.0190869, "volume": 14739227.0}, {"date": "2022-01-07", "close": 0.0227225, "volume": 18649550.0}, {"date": "2022-01-11", "close": 0.0172691, "volume": 30666957.0}, {"date": "2022-01-12", "close": 0.0172691, "volume": 9142478.0}, {"date": "2022-01-13", "close": 0.0199958, "volume": 13851515.0}, {"date": "2022-01-14", "close": 0.0218136, "volume": 18540300.0}, {"date": "2022-01-17", "close": 0.0254492, "volume": 22102081.0}, {"date": "2022-01-18", "close": 0.0245403, "volume": 24424801.0}, {"date": "2022-01-19", "close": 0.0254492, "volume": 5513827.0}, {"date": "2022-01-20", "close": 0.0227225, "volume": 6988971.0}, {"date": "2022-01-21", "close": 0.0227225, "volume": 6608670.0}, {"date": "2022-01-24", "close": 0.0209047, "volume": 4480121.0}, {"date": "2022-01-25", "close": 0.018178, "volume": 11759900.0}, {"date": "2022-01-27", "close": 0.018178, "volume": 6565669.0}, {"date": "2022-01-28", "close": 0.0199958, "volume": 7843010.0}, {"date": "2022-01-31", "close": 0.0227225, "volume": 3476248.0}, {"date": "2022-02-01", "close": 0.0236314, "volume": 10361258.0}, {"date": "2022-02-02", "close": 0.0218136, "volume": 5963754.0}, {"date": "2022-02-03", "close": 0.0199958, "volume": 1440824.0}, {"date": "2022-02-04", "close": 0.0218136, "volume": 6342230.0}, {"date": "2022-02-07", "close": 0.0236314, "volume": 2934686.0}, {"date": "2022-02-08", "close": 0.0327204, "volume": 51808320.0}, {"date": "2022-02-09", "close": 0.0281759, "volume": 25332581.0}, {"date": "2022-02-10", "close": 0.0318115, "volume": 24109530.0}, {"date": "2022-02-11", "close": 0.0281759, "volume": 13948741.0}, {"date": "2022-02-14", "close": 0.0281759, "volume": 24471214.0}, {"date": "2022-02-15", "close": 0.027267, "volume": 12126100.0}, {"date": "2022-02-16", "close": 0.0290848, "volume": 8034664.0}, {"date": "2022-02-17", "close": 0.0281759, "volume": 29963534.0}, {"date": "2022-02-18", "close": 0.027267, "volume": 7493552.0}, {"date": "2022-02-21", "close": 0.0254492, "volume": 6340116.0}, {"date": "2022-02-22", "close": 0.0218136, "volume": 11449199.0}, {"date": "2022-02-23", "close": 0.0245403, "volume": 3558516.0}, {"date": "2022-02-24", "close": 0.0199958, "volume": 11397670.0}, {"date": "2022-02-25", "close": 0.0218136, "volume": 4085813.0}, {"date": "2022-02-28", "close": 0.0218136, "volume": 2123001.0}, {"date": "2022-03-01", "close": 0.0236314, "volume": 6958267.0}, {"date": "2022-03-02", "close": 0.0236314, "volume": 1427076.0}, {"date": "2022-03-03", "close": 0.0254492, "volume": 5869528.0}, {"date": "2022-03-04", "close": 0.0236314, "volume": 2591660.0}, {"date": "2022-03-07", "close": 0.0218136, "volume": 2833140.0}, {"date": "2022-03-08", "close": 0.0227225, "volume": 2934573.0}, {"date": "2022-03-09", "close": 0.0236314, "volume": 1682291.0}, {"date": "2022-03-10", "close": 0.0254492, "volume": 3037358.0}, {"date": "2022-03-11", "close": 0.0236314, "volume": 3095882.0}, {"date": "2022-03-14", "close": 0.0236314, "volume": 300216.0}, {"date": "2022-03-15", "close": 0.0236314, "volume": 858517.0}, {"date": "2022-03-16", "close": 0.0236314, "volume": 556106.0}, {"date": "2022-03-17", "close": 0.0245403, "volume": 1355270.0}, {"date": "2022-03-18", "close": 0.0245403, "volume": 2186529.0}, {"date": "2022-03-21", "close": 0.0254492, "volume": 3428115.0}, {"date": "2022-03-22", "close": 0.0263581, "volume": 2645460.0}, {"date": "2022-03-23", "close": 0.0236314, "volume": 3030671.0}, {"date": "2022-03-24", "close": 0.0236314, "volume": 3526760.0}, {"date": "2022-03-25", "close": 0.0227225, "volume": 4913660.0}, {"date": "2022-03-28", "close": 0.0227225, "volume": 2665289.0}, {"date": "2022-03-29", "close": 0.0218136, "volume": 633227.0}, {"date": "2022-03-30", "close": 0.0227225, "volume": 1638427.0}, {"date": "2022-03-31", "close": 0.0227225, "volume": 2486171.0}, {"date": "2022-04-01", "close": 0.027267, "volume": 61340757.0}, {"date": "2022-04-04", "close": 0.0299937, "volume": 50181074.0}, {"date": "2022-04-05", "close": 0.0336293, "volume": 39581746.0}, {"date": "2022-04-06", "close": 0.0327204, "volume": 14613181.0}, {"date": "2022-04-07", "close": 0.0299937, "volume": 13504213.0}, {"date": "2022-04-08", "close": 0.0309026, "volume": 3192343.0}, {"date": "2022-04-11", "close": 0.0281759, "volume": 4648556.0}, {"date": "2022-04-12", "close": 0.027267, "volume": 11966050.0}, {"date": "2022-04-13", "close": 0.0299937, "volume": 1499552.0}, {"date": "2022-04-14", "close": 0.0299937, "volume": 7515890.0}, {"date": "2022-04-19", "close": 0.0281759, "volume": 2727885.0}, {"date": "2022-04-20", "close": 0.027267, "volume": 2502997.0}, {"date": "2022-04-21", "close": 0.0281759, "volume": 1527783.0}, {"date": "2022-04-22", "close": 0.0263581, "volume": 9854231.0}, {"date": "2022-04-26", "close": 0.0254492, "volume": 5647833.0}, {"date": "2022-04-27", "close": 0.0263581, "volume": 1298376.0}, {"date": "2022-04-28", "close": 0.0254492, "volume": 427389.0}, {"date": "2022-04-29", "close": 0.0254492, "volume": 2545544.0}, {"date": "2022-05-02", "close": 0.0236314, "volume": 2815116.0}, {"date": "2022-05-03", "close": 0.0236314, "volume": 2476588.0}, {"date": "2022-05-04", "close": 0.0218136, "volume": 8967070.0}, {"date": "2022-05-05", "close": 0.0227225, "volume": 2267533.0}, {"date": "2022-05-06", "close": 0.0218136, "volume": 3628380.0}, {"date": "2022-05-09", "close": 0.0199958, "volume": 2503576.0}, {"date": "2022-05-10", "close": 0.0209047, "volume": 4970507.0}, {"date": "2022-05-11", "close": 0.0190869, "volume": 1606123.0}, {"date": "2022-05-12", "close": 0.018178, "volume": 1441558.0}, {"date": "2022-05-13", "close": 0.0199958, "volume": 1721462.0}, {"date": "2022-05-16", "close": 0.018178, "volume": 3505370.0}, {"date": "2022-05-17", "close": 0.0172691, "volume": 297519.0}, {"date": "2022-05-18", "close": 0.018178, "volume": 976385.0}, {"date": "2022-05-19", "close": 0.0199958, "volume": 2980251.0}, {"date": "2022-05-20", "close": 0.0190869, "volume": 518355.0}, {"date": "2022-05-23", "close": 0.0190869, "volume": 388946.0}, {"date": "2022-05-24", "close": 0.0190869, "volume": 967936.0}, {"date": "2022-05-25", "close": 0.018178, "volume": 883590.0}, {"date": "2022-05-26", "close": 0.018178, "volume": 58263.0}, {"date": "2022-05-27", "close": 0.0199958, "volume": 787691.0}, {"date": "2022-05-30", "close": 0.0190869, "volume": 793348.0}, {"date": "2022-05-31", "close": 0.0209047, "volume": 780512.0}, {"date": "2022-06-01", "close": 0.018178, "volume": 2712298.0}, {"date": "2022-06-02", "close": 0.018178, "volume": 1450098.0}, {"date": "2022-06-03", "close": 0.0172691, "volume": 2041622.0}, {"date": "2022-06-06", "close": 0.0172691, "volume": 1542698.0}, {"date": "2022-06-07", "close": 0.0154513, "volume": 3852321.0}, {"date": "2022-06-08", "close": 0.0154513, "volume": 662813.0}, {"date": "2022-06-09", "close": 0.0163602, "volume": 535785.0}, {"date": "2022-06-10", "close": 0.0163602, "volume": 676249.0}, {"date": "2022-06-14", "close": 0.0136335, "volume": 3514619.0}, {"date": "2022-06-15", "close": 0.0136335, "volume": 938612.0}, {"date": "2022-06-16", "close": 0.0163602, "volume": 3485821.0}, {"date": "2022-06-17", "close": 0.0172691, "volume": 11002.0}, {"date": "2022-06-20", "close": 0.0145424, "volume": 841057.0}, {"date": "2022-06-21", "close": 0.0154513, "volume": 132028.0}, {"date": "2022-06-22", "close": 0.0136335, "volume": 4598651.0}, {"date": "2022-06-23", "close": 0.0127246, "volume": 4275144.0}, {"date": "2022-06-24", "close": 0.0127246, "volume": 591882.0}, {"date": "2022-06-27", "close": 0.0118157, "volume": 3377723.0}, {"date": "2022-06-28", "close": 0.0118157, "volume": 2539880.0}, {"date": "2022-06-29", "close": 0.0118157, "volume": 848597.0}, {"date": "2022-06-30", "close": 0.0109068, "volume": 2738724.0}, {"date": "2022-07-01", "close": 0.0099979, "volume": 5158570.0}, {"date": "2022-07-04", "close": 0.0109068, "volume": 104764.0}, {"date": "2022-07-05", "close": 0.0109068, "volume": 1726893.0}, {"date": "2022-07-06", "close": 0.0099979, "volume": 5588656.0}, {"date": "2022-07-07", "close": 0.0109068, "volume": 7264545.0}, {"date": "2022-07-08", "close": 0.0136335, "volume": 3372619.0}, {"date": "2022-07-11", "close": 0.01317905, "volume": 447718.0}, {"date": "2022-07-12", "close": 0.0109068, "volume": 923051.0}, {"date": "2022-07-13", "close": 0.0118157, "volume": 274041.0}, {"date": "2022-07-14", "close": 0.0109068, "volume": 1886015.0}, {"date": "2022-07-15", "close": 0.0118157, "volume": 1232283.0}, {"date": "2022-07-18", "close": 0.0118157, "volume": 1570264.0}, {"date": "2022-07-19", "close": 0.0118157, "volume": 696134.0}, {"date": "2022-07-20", "close": 0.0118157, "volume": 773845.0}, {"date": "2022-07-21", "close": 0.0127246, "volume": 971725.0}, {"date": "2022-07-22", "close": 0.01227015, "volume": 868314.0}, {"date": "2022-07-25", "close": 0.01136125, "volume": 426653.0}, {"date": "2022-07-26", "close": 0.0118157, "volume": 8320980.0}, {"date": "2022-07-27", "close": 0.0118157, "volume": 3642949.0}, {"date": "2022-07-28", "close": 0.0118157, "volume": 1859264.0}, {"date": "2022-07-29", "close": 0.0099979, "volume": 5154578.0}, {"date": "2022-08-01", "close": 0.0109068, "volume": 4757556.0}, {"date": "2022-08-02", "close": 0.0109068, "volume": 1370759.0}, {"date": "2022-08-03", "close": 0.0099979, "volume": 973499.0}, {"date": "2022-08-04", "close": 0.0099979, "volume": 4428434.0}, {"date": "2022-08-08", "close": 0.0118157, "volume": 8635482.0}, {"date": "2022-08-09", "close": 0.0127246, "volume": 1636479.0}, {"date": "2022-08-10", "close": 0.0118157, "volume": 2956792.0}, {"date": "2022-08-11", "close": 0.0127246, "volume": 1401155.0}, {"date": "2022-08-12", "close": 0.0127246, "volume": 3405443.0}, {"date": "2022-08-15", "close": 0.0109068, "volume": 8376366.0}, {"date": "2022-08-16", "close": 0.0109068, "volume": 2974783.0}, {"date": "2022-08-17", "close": 0.0109068, "volume": 6460278.0}, {"date": "2022-08-18", "close": 0.01136125, "volume": 997837.0}, {"date": "2022-08-19", "close": 0.0109068, "volume": 519139.0}, {"date": "2022-08-22", "close": 0.0109068, "volume": 1579212.0}, {"date": "2022-08-23", "close": 0.01045235, "volume": 294218.0}, {"date": "2022-08-24", "close": 0.01136125, "volume": 270619.0}, {"date": "2022-08-25", "close": 0.018178, "volume": 84760696.0}, {"date": "2022-08-26", "close": 0.0172691, "volume": 81409465.0}, {"date": "2022-08-29", "close": 0.0145424, "volume": 15117101.0}, {"date": "2022-08-30", "close": 0.0199958, "volume": 26776768.0}, {"date": "2022-08-31", "close": 0.018178, "volume": 11866290.0}, {"date": "2022-09-01", "close": 0.0190869, "volume": 19573495.0}, {"date": "2022-09-05", "close": 0.0209047, "volume": 18751347.0}, {"date": "2022-09-06", "close": 0.0236314, "volume": 17809432.0}, {"date": "2022-09-07", "close": 0.0218136, "volume": 5277869.0}, {"date": "2022-09-08", "close": 0.0245403, "volume": 25517504.0}, {"date": "2022-09-09", "close": 0.0245403, "volume": 7895532.0}, {"date": "2022-09-12", "close": 0.0218136, "volume": 13784888.0}, {"date": "2022-09-13", "close": 0.0218136, "volume": 8162444.0}, {"date": "2022-09-14", "close": 0.0227225, "volume": 11360014.0}, {"date": "2022-09-15", "close": 0.0236314, "volume": 18712615.0}, {"date": "2022-09-16", "close": 0.0227225, "volume": 2175910.0}, {"date": "2022-09-19", "close": 0.0209047, "volume": 11210526.0}, {"date": "2022-09-20", "close": 0.02135915, "volume": 1972373.0}, {"date": "2022-09-21", "close": 0.0190869, "volume": 5857796.0}, {"date": "2022-09-23", "close": 0.0190869, "volume": 1858793.0}, {"date": "2022-09-26", "close": 0.0163602, "volume": 13225585.0}, {"date": "2022-09-27", "close": 0.0172691, "volume": 523678.0}, {"date": "2022-09-28", "close": 0.0190869, "volume": 7989822.0}, {"date": "2022-09-29", "close": 0.0190869, "volume": 1596709.0}, {"date": "2022-09-30", "close": 0.018178, "volume": 1040858.0}, {"date": "2022-10-03", "close": 0.0190869, "volume": 246366.0}, {"date": "2022-10-04", "close": 0.018178, "volume": 5419873.0}, {"date": "2022-10-05", "close": 0.0190869, "volume": 2092154.0}, {"date": "2022-10-06", "close": 0.0190869, "volume": 1331635.0}, {"date": "2022-10-07", "close": 0.0209047, "volume": 4241458.0}, {"date": "2022-10-10", "close": 0.0227225, "volume": 21256256.0}, {"date": "2022-10-11", "close": 0.0209047, "volume": 3765247.0}, {"date": "2022-10-12", "close": 0.018178, "volume": 9752099.0}, {"date": "2022-10-13", "close": 0.0172691, "volume": 3448567.0}, {"date": "2022-10-14", "close": 0.0172691, "volume": 1391098.0}, {"date": "2022-10-17", "close": 0.0163602, "volume": 6250781.0}, {"date": "2022-10-18", "close": 0.018178, "volume": 633623.0}, {"date": "2022-10-19", "close": 0.0172691, "volume": 556392.0}, {"date": "2022-10-20", "close": 0.0172691, "volume": 561423.0}, {"date": "2022-10-21", "close": 0.0172691, "volume": 729092.0}, {"date": "2022-10-24", "close": 0.018178, "volume": 1743155.0}, {"date": "2022-10-25", "close": 0.0172691, "volume": 576583.0}, {"date": "2022-10-26", "close": 0.0172691, "volume": 2417311.0}, {"date": "2022-10-27", "close": 0.0190869, "volume": 1467988.0}, {"date": "2022-10-28", "close": 0.018178, "volume": 751998.0}, {"date": "2022-10-31", "close": 0.0172691, "volume": 4772439.0}, {"date": "2022-11-01", "close": 0.0163602, "volume": 7598736.0}, {"date": "2022-11-02", "close": 0.0163602, "volume": 1951927.0}, {"date": "2022-11-03", "close": 0.0145424, "volume": 1225600.0}, {"date": "2022-11-04", "close": 0.0163602, "volume": 1969754.0}, {"date": "2022-11-07", "close": 0.0172691, "volume": 2827322.0}, {"date": "2022-11-08", "close": 0.0163602, "volume": 902418.0}, {"date": "2022-11-09", "close": 0.0154513, "volume": 875863.0}, {"date": "2022-11-10", "close": 0.0163602, "volume": 1796406.0}, {"date": "2022-11-11", "close": 0.0163602, "volume": 1999513.0}, {"date": "2022-11-14", "close": 0.0163602, "volume": 1268279.0}, {"date": "2022-11-15", "close": 0.0163602, "volume": 1255774.0}, {"date": "2022-11-16", "close": 0.0154513, "volume": 1466123.0}, {"date": "2022-11-17", "close": 0.0154513, "volume": 1442525.0}, {"date": "2022-11-18", "close": 0.01590575, "volume": 85594.0}, {"date": "2022-11-21", "close": 0.01590575, "volume": 213281.0}, {"date": "2022-11-22", "close": 0.01590575, "volume": 98355.0}, {"date": "2022-11-23", "close": 0.0154513, "volume": 1112485.0}, {"date": "2022-11-24", "close": 0.0154513, "volume": 1760370.0}, {"date": "2022-11-25", "close": 0.0154513, "volume": 539177.0}, {"date": "2022-11-28", "close": 0.01590575, "volume": 145561.0}, {"date": "2022-11-29", "close": 0.0145424, "volume": 3081068.0}, {"date": "2022-11-30", "close": 0.0145424, "volume": 2281660.0}, {"date": "2022-12-01", "close": 0.0145424, "volume": 1604658.0}, {"date": "2022-12-02", "close": 0.0145424, "volume": 171618.0}, {"date": "2022-12-05", "close": 0.01499685, "volume": 752053.0}, {"date": "2022-12-06", "close": 0.0154513, "volume": 1030945.0}, {"date": "2022-12-07", "close": 0.0154513, "volume": 919697.0}, {"date": "2022-12-08", "close": 0.0136335, "volume": 2523725.0}, {"date": "2022-12-09", "close": 0.0127246, "volume": 3966911.0}, {"date": "2022-12-12", "close": 0.0136335, "volume": 453219.0}, {"date": "2022-12-13", "close": 0.0136335, "volume": 1792128.0}, {"date": "2022-12-14", "close": 0.0136335, "volume": 866685.0}, {"date": "2022-12-15", "close": 0.0118157, "volume": 1631168.0}, {"date": "2022-12-16", "close": 0.0127246, "volume": 3044315.0}, {"date": "2022-12-19", "close": 0.0127246, "volume": 2891579.0}, {"date": "2022-12-20", "close": 0.0136335, "volume": 891960.0}, {"date": "2022-12-21", "close": 0.0136335, "volume": 7152.0}, {"date": "2022-12-22", "close": 0.0127246, "volume": 3036813.0}, {"date": "2022-12-23", "close": 0.0118157, "volume": 2057307.0}, {"date": "2022-12-28", "close": 0.0127246, "volume": 825895.0}, {"date": "2022-12-29", "close": 0.01317905, "volume": 79911.0}, {"date": "2022-12-30", "close": 0.0127246, "volume": 275058.0}, {"date": "2023-01-03", "close": 0.0118157, "volume": 2282378.0}, {"date": "2023-01-04", "close": 0.0127246, "volume": 839893.0}, {"date": "2023-01-05", "close": 0.0109068, "volume": 976183.0}, {"date": "2023-01-06", "close": 0.0118157, "volume": 1386232.0}, {"date": "2023-01-09", "close": 0.0127246, "volume": 1977914.0}, {"date": "2023-01-10", "close": 0.0118157, "volume": 2184592.0}, {"date": "2023-01-11", "close": 0.0118157, "volume": 1745734.0}, {"date": "2023-01-12", "close": 0.0118157, "volume": 792260.0}, {"date": "2023-01-13", "close": 0.0118157, "volume": 110529.0}, {"date": "2023-01-16", "close": 0.0136335, "volume": 16902154.0}, {"date": "2023-01-17", "close": 0.0127246, "volume": 8911794.0}, {"date": "2023-01-18", "close": 0.0127246, "volume": 3494157.0}, {"date": "2023-01-19", "close": 0.0109068, "volume": 10663622.0}, {"date": "2023-01-20", "close": 0.0109068, "volume": 2798472.0}, {"date": "2023-01-23", "close": 0.0118157, "volume": 4721731.0}, {"date": "2023-01-24", "close": 0.0118157, "volume": 5702586.0}, {"date": "2023-01-25", "close": 0.0109068, "volume": 3099586.0}, {"date": "2023-01-27", "close": 0.0118157, "volume": 477399.0}, {"date": "2023-01-30", "close": 0.0118157, "volume": 2733879.0}, {"date": "2023-01-31", "close": 0.0118157, "volume": 3533182.0}, {"date": "2023-02-01", "close": 0.0118157, "volume": 2702705.0}, {"date": "2023-02-02", "close": 0.0109068, "volume": 4682638.0}, {"date": "2023-02-03", "close": 0.0109068, "volume": 973704.0}, {"date": "2023-02-06", "close": 0.01045235, "volume": 49510.0}, {"date": "2023-02-07", "close": 0.0109068, "volume": 1027285.0}, {"date": "2023-02-08", "close": 0.0099979, "volume": 1429330.0}, {"date": "2023-02-09", "close": 0.0109068, "volume": 2925553.0}, {"date": "2023-02-10", "close": 0.0109068, "volume": 4675442.0}, {"date": "2023-02-13", "close": 0.0099979, "volume": 730212.0}, {"date": "2023-02-14", "close": 0.0099979, "volume": 440098.0}, {"date": "2023-02-15", "close": 0.0099979, "volume": 4152658.0}, {"date": "2023-02-16", "close": 0.01045235, "volume": 700920.0}, {"date": "2023-02-17", "close": 0.0109068, "volume": 2538549.0}, {"date": "2023-02-20", "close": 0.0109068, "volume": 130571.0}, {"date": "2023-02-21", "close": 0.0109068, "volume": 1330154.0}, {"date": "2023-02-22", "close": 0.0109068, "volume": 473312.0}, {"date": "2023-02-23", "close": 0.0099979, "volume": 1460008.0}, {"date": "2023-02-24", "close": 0.0099979, "volume": 1738365.0}, {"date": "2023-02-27", "close": 0.0099979, "volume": 336066.0}, {"date": "2023-03-01", "close": 0.0099979, "volume": 817608.0}, {"date": "2023-03-02", "close": 0.0099979, "volume": 5138810.0}, {"date": "2023-03-03", "close": 0.0099979, "volume": 631132.0}, {"date": "2023-03-06", "close": 0.00954345, "volume": 299327.0}, {"date": "2023-03-07", "close": 0.009089, "volume": 177798.0}, {"date": "2023-03-08", "close": 0.0099979, "volume": 44009.0}, {"date": "2023-03-09", "close": 0.00954345, "volume": 220046.0}, {"date": "2023-03-10", "close": 0.0099979, "volume": 1964.0}, {"date": "2023-03-13", "close": 0.009089, "volume": 2245781.0}, {"date": "2023-03-14", "close": 0.0081801, "volume": 2457243.0}, {"date": "2023-03-15", "close": 0.009089, "volume": 825173.0}, {"date": "2023-03-16", "close": 0.009089, "volume": 1939660.0}, {"date": "2023-03-20", "close": 0.009089, "volume": 414357.0}, {"date": "2023-03-21", "close": 0.009089, "volume": 795860.0}, {"date": "2023-03-22", "close": 0.0081801, "volume": 620470.0}, {"date": "2023-03-23", "close": 0.0081801, "volume": 359263.0}, {"date": "2023-03-24", "close": 0.0081801, "volume": 446657.0}, {"date": "2023-03-27", "close": 0.0081801, "volume": 1596885.0}, {"date": "2023-03-28", "close": 0.0081801, "volume": 3150955.0}, {"date": "2023-03-29", "close": 0.0072712, "volume": 6837079.0}, {"date": "2023-03-30", "close": 0.0063623, "volume": 7502169.0}, {"date": "2023-03-31", "close": 0.0063623, "volume": 4742683.0}, {"date": "2023-04-03", "close": 0.00590785, "volume": 2151651.0}, {"date": "2023-04-04", "close": 0.0063623, "volume": 5864230.0}, {"date": "2023-04-11", "close": 0.0063623, "volume": 3441193.0}, {"date": "2023-04-12", "close": 0.00590785, "volume": 1644785.0}, {"date": "2023-04-13", "close": 0.0072712, "volume": 9166134.0}, {"date": "2023-04-14", "close": 0.009089, "volume": 13855334.0}, {"date": "2023-04-17", "close": 0.0072712, "volume": 6304340.0}, {"date": "2023-04-18", "close": 0.0072712, "volume": 5951281.0}, {"date": "2023-04-19", "close": 0.0081801, "volume": 3071875.0}, {"date": "2023-04-20", "close": 0.0081801, "volume": 953166.0}, {"date": "2023-04-21", "close": 0.0072712, "volume": 1277950.0}, {"date": "2023-04-24", "close": 0.0072712, "volume": 992408.0}, {"date": "2023-04-26", "close": 0.0081801, "volume": 852679.0}, {"date": "2023-04-27", "close": 0.0072712, "volume": 2758663.0}, {"date": "2023-04-28", "close": 0.0063623, "volume": 66837.0}, {"date": "2023-05-01", "close": 0.0063623, "volume": 175762.0}, {"date": "2023-05-02", "close": 0.0072712, "volume": 4500463.0}, {"date": "2023-05-03", "close": 0.0072712, "volume": 1527509.0}, {"date": "2023-05-05", "close": 0.0072712, "volume": 950349.0}, {"date": "2023-05-08", "close": 0.0081801, "volume": 293313.0}, {"date": "2023-05-09", "close": 0.0072712, "volume": 5631727.0}, {"date": "2023-05-10", "close": 0.0072712, "volume": 1485312.0}, {"date": "2023-05-11", "close": 0.0081801, "volume": 4172296.0}, {"date": "2023-05-12", "close": 0.0072712, "volume": 166035.0}, {"date": "2023-05-15", "close": 0.0072712, "volume": 2263304.0}, {"date": "2023-05-18", "close": 0.0072712, "volume": 7434204.0}, {"date": "2023-05-19", "close": 0.0063623, "volume": 13086147.0}, {"date": "2023-05-22", "close": 0.0063623, "volume": 3639839.0}, {"date": "2023-05-23", "close": 0.0063623, "volume": 1621051.0}, {"date": "2023-05-24", "close": 0.0063623, "volume": 1195639.0}, {"date": "2023-05-25", "close": 0.00590785, "volume": 1436891.0}, {"date": "2023-05-26", "close": 0.0054534, "volume": 7232171.0}, {"date": "2023-05-29", "close": 0.0054534, "volume": 5168152.0}, {"date": "2023-05-30", "close": 0.0054534, "volume": 2697662.0}, {"date": "2023-05-31", "close": 0.00590785, "volume": 110023.0}, {"date": "2023-06-01", "close": 0.0063623, "volume": 11776399.0}, {"date": "2023-06-02", "close": 0.0072712, "volume": 4339255.0}, {"date": "2023-06-05", "close": 0.0072712, "volume": 5497068.0}, {"date": "2023-06-06", "close": 0.0072712, "volume": 2228715.0}, {"date": "2023-06-07", "close": 0.00681675, "volume": 482978.0}, {"date": "2023-06-08", "close": 0.00681675, "volume": 507791.0}, {"date": "2023-06-09", "close": 0.0072712, "volume": 1656077.0}, {"date": "2023-06-13", "close": 0.00681675, "volume": 136429.0}, {"date": "2023-06-14", "close": 0.0063623, "volume": 341622.0}, {"date": "2023-06-16", "close": 0.0072712, "volume": 1540323.0}, {"date": "2023-06-19", "close": 0.0063623, "volume": 974803.0}, {"date": "2023-06-20", "close": 0.0063623, "volume": 9512985.0}, {"date": "2023-06-21", "close": 0.0063623, "volume": 1018774.0}, {"date": "2023-06-22", "close": 0.0063623, "volume": 382584.0}, {"date": "2023-06-23", "close": 0.0072712, "volume": 1151311.0}, {"date": "2023-06-26", "close": 0.0063623, "volume": 157413.0}, {"date": "2023-06-27", "close": 0.00590785, "volume": 5865463.0}, {"date": "2023-06-28", "close": 0.0063623, "volume": 3391076.0}, {"date": "2023-06-29", "close": 0.0063623, "volume": 6792527.0}, {"date": "2023-06-30", "close": 0.0063623, "volume": 736971.0}, {"date": "2023-07-03", "close": 0.0063623, "volume": 47044.0}, {"date": "2023-07-05", "close": 0.0063623, "volume": 1525910.0}, {"date": "2023-07-06", "close": 0.0063623, "volume": 2797996.0}, {"date": "2023-07-07", "close": 0.0063623, "volume": 2890794.0}, {"date": "2023-07-10", "close": 0.0063623, "volume": 56961.0}, {"date": "2023-07-11", "close": 0.0063623, "volume": 5626220.0}, {"date": "2023-07-12", "close": 0.009089, "volume": 20452272.0}, {"date": "2023-07-13", "close": 0.0099979, "volume": 37942693.0}, {"date": "2023-07-14", "close": 0.009089, "volume": 3541435.0}, {"date": "2023-07-17", "close": 0.0099979, "volume": 3011627.0}, {"date": "2023-07-18", "close": 0.0099979, "volume": 4772893.0}, {"date": "2023-07-19", "close": 0.0099979, "volume": 1116095.0}, {"date": "2023-07-20", "close": 0.009089, "volume": 3273971.0}, {"date": "2023-07-21", "close": 0.0109068, "volume": 11427347.0}, {"date": "2023-07-24", "close": 0.009089, "volume": 10742983.0}, {"date": "2023-07-25", "close": 0.009089, "volume": 3678916.0}, {"date": "2023-07-26", "close": 0.009089, "volume": 4031581.0}, {"date": "2023-07-27", "close": 0.009089, "volume": 3391627.0}, {"date": "2023-07-28", "close": 0.009089, "volume": 3410711.0}, {"date": "2023-07-31", "close": 0.009089, "volume": 64914.0}, {"date": "2023-08-01", "close": 0.009089, "volume": 1708031.0}, {"date": "2023-08-02", "close": 0.009089, "volume": 2953878.0}, {"date": "2023-08-03", "close": 0.0099979, "volume": 1515390.0}, {"date": "2023-08-04", "close": 0.009089, "volume": 159534.0}, {"date": "2023-08-07", "close": 0.009089, "volume": 190040.0}, {"date": "2023-08-08", "close": 0.009089, "volume": 6898215.0}, {"date": "2023-08-09", "close": 0.0081801, "volume": 440466.0}, {"date": "2023-08-10", "close": 0.0081801, "volume": 5891976.0}, {"date": "2023-08-11", "close": 0.009089, "volume": 5532272.0}, {"date": "2023-08-14", "close": 0.0081801, "volume": 331150.0}, {"date": "2023-08-15", "close": 0.00863455, "volume": 113609.0}, {"date": "2023-08-16", "close": 0.009089, "volume": 142701.0}, {"date": "2023-08-17", "close": 0.0072712, "volume": 12898101.0}, {"date": "2023-08-18", "close": 0.0063623, "volume": 2268796.0}, {"date": "2023-08-21", "close": 0.0063623, "volume": 39243.0}, {"date": "2023-08-22", "close": 0.0063623, "volume": 4307.0}, {"date": "2023-08-23", "close": 0.0072712, "volume": 2754292.0}, {"date": "2023-08-24", "close": 0.0072712, "volume": 1307512.0}, {"date": "2023-08-25", "close": 0.0072712, "volume": 1540323.0}, {"date": "2023-08-28", "close": 0.0072712, "volume": 3851.0}, {"date": "2023-08-30", "close": 0.0072712, "volume": 1666148.0}, {"date": "2023-09-01", "close": 0.0072712, "volume": 2651895.0}, {"date": "2023-09-04", "close": 0.0081801, "volume": 646313.0}, {"date": "2023-09-05", "close": 0.0072712, "volume": 2310420.0}, {"date": "2023-09-06", "close": 0.0072712, "volume": 68764.0}, {"date": "2023-09-07", "close": 0.0063623, "volume": 550116.0}, {"date": "2023-09-08", "close": 0.0081801, "volume": 7773262.0}, {"date": "2023-09-11", "close": 0.009089, "volume": 6358814.0}, {"date": "2023-09-12", "close": 0.0099979, "volume": 6340356.0}, {"date": "2023-09-13", "close": 0.009089, "volume": 2644800.0}, {"date": "2023-09-14", "close": 0.0072712, "volume": 6940146.0}, {"date": "2023-09-15", "close": 0.0081801, "volume": 1682955.0}, {"date": "2023-09-18", "close": 0.009089, "volume": 3374546.0}, {"date": "2023-09-19", "close": 0.0099979, "volume": 5641783.0}, {"date": "2023-09-20", "close": 0.0099979, "volume": 3905820.0}, {"date": "2023-09-21", "close": 0.009089, "volume": 1177247.0}, {"date": "2023-09-22", "close": 0.0109068, "volume": 18265839.0}, {"date": "2023-09-25", "close": 0.0118157, "volume": 18079759.0}, {"date": "2023-09-26", "close": 0.0118157, "volume": 6746977.0}, {"date": "2023-09-27", "close": 0.0109068, "volume": 3169745.0}, {"date": "2023-09-28", "close": 0.0109068, "volume": 110473.0}, {"date": "2023-09-29", "close": 0.0099979, "volume": 848955.0}, {"date": "2023-10-02", "close": 0.0109068, "volume": 1411329.0}, {"date": "2023-10-03", "close": 0.0118157, "volume": 1935367.0}, {"date": "2023-10-04", "close": 0.0118157, "volume": 107484.0}, {"date": "2023-10-05", "close": 0.0109068, "volume": 14919701.0}, {"date": "2023-10-06", "close": 0.0109068, "volume": 2838279.0}, {"date": "2023-10-09", "close": 0.0118157, "volume": 4691500.0}, {"date": "2023-10-10", "close": 0.0109068, "volume": 407868.0}, {"date": "2023-10-11", "close": 0.0109068, "volume": 171146.0}, {"date": "2023-10-12", "close": 0.0109068, "volume": 3065070.0}, {"date": "2023-10-13", "close": 0.0118157, "volume": 1371819.0}, {"date": "2023-10-16", "close": 0.0109068, "volume": 5220341.0}, {"date": "2023-10-17", "close": 0.0099979, "volume": 4216171.0}, {"date": "2023-10-19", "close": 0.01045235, "volume": 204643.0}, {"date": "2023-10-20", "close": 0.01045235, "volume": 1134749.0}, {"date": "2023-10-23", "close": 0.0109068, "volume": 5516082.0}, {"date": "2023-10-24", "close": 0.0109068, "volume": 2496052.0}, {"date": "2023-10-25", "close": 0.0109068, "volume": 61281.0}, {"date": "2023-10-26", "close": 0.0109068, "volume": 1045166.0}, {"date": "2023-10-27", "close": 0.0109068, "volume": 7544392.0}, {"date": "2023-10-30", "close": 0.0099979, "volume": 7716499.0}, {"date": "2023-10-31", "close": 0.009089, "volume": 1380309.0}, {"date": "2023-11-01", "close": 0.009089, "volume": 3614699.0}, {"date": "2023-11-02", "close": 0.009089, "volume": 2311300.0}, {"date": "2023-11-03", "close": 0.009089, "volume": 1098993.0}, {"date": "2023-11-08", "close": 0.0109068, "volume": 14182161.0}, {"date": "2023-11-09", "close": 0.0099979, "volume": 5764519.0}, {"date": "2023-11-10", "close": 0.01045235, "volume": 156519.0}, {"date": "2023-11-13", "close": 0.0099979, "volume": 11371604.0}, {"date": "2023-11-14", "close": 0.0099979, "volume": 2967132.0}, {"date": "2023-11-15", "close": 0.0109068, "volume": 9508371.0}, {"date": "2023-11-16", "close": 0.0109068, "volume": 1640883.0}, {"date": "2023-11-17", "close": 0.0109068, "volume": 334249.0}, {"date": "2023-11-20", "close": 0.0109068, "volume": 2245268.0}, {"date": "2023-11-21", "close": 0.0109068, "volume": 1047593.0}, {"date": "2023-11-22", "close": 0.0109068, "volume": 183456.0}, {"date": "2023-11-23", "close": 0.0099979, "volume": 5409152.0}, {"date": "2023-11-24", "close": 0.0099979, "volume": 3483040.0}, {"date": "2023-11-27", "close": 0.0109068, "volume": 5898503.0}, {"date": "2023-11-28", "close": 0.0099979, "volume": 5826384.0}, {"date": "2023-11-29", "close": 0.0099979, "volume": 23214587.0}, {"date": "2023-11-30", "close": 0.0118157, "volume": 21508184.0}, {"date": "2023-12-01", "close": 0.0099979, "volume": 7429152.0}, {"date": "2023-12-04", "close": 0.01045235, "volume": 733301.0}, {"date": "2023-12-05", "close": 0.0109068, "volume": 2659.0}, {"date": "2023-12-06", "close": 0.0099979, "volume": 8802.0}, {"date": "2023-12-07", "close": 0.0099979, "volume": 51684.0}, {"date": "2023-12-08", "close": 0.0099979, "volume": 840607.0}, {"date": "2023-12-11", "close": 0.0099979, "volume": 1149741.0}, {"date": "2023-12-12", "close": 0.009089, "volume": 8378479.0}, {"date": "2023-12-13", "close": 0.009089, "volume": 3164543.0}, {"date": "2023-12-14", "close": 0.009089, "volume": 667373.0}, {"date": "2023-12-15", "close": 0.009089, "volume": 794587.0}, {"date": "2023-12-18", "close": 0.009089, "volume": 861955.0}, {"date": "2023-12-20", "close": 0.0081801, "volume": 253163.0}, {"date": "2023-12-21", "close": 0.0081801, "volume": 1832082.0}, {"date": "2023-12-22", "close": 0.0081801, "volume": 431841.0}, {"date": "2024-01-02", "close": 0.009089, "volume": 193640.0}, {"date": "2024-01-03", "close": 0.009089, "volume": 863489.0}, {"date": "2024-01-04", "close": 0.0081801, "volume": 1339492.0}, {"date": "2024-01-08", "close": 0.009089, "volume": 550116.0}, {"date": "2024-01-09", "close": 0.009089, "volume": 271691.0}, {"date": "2024-01-10", "close": 0.009089, "volume": 409902.0}, {"date": "2024-01-15", "close": 0.0136335, "volume": 49483572.0}, {"date": "2024-01-16", "close": 0.0163602, "volume": 60191477.0}, {"date": "2024-01-17", "close": 0.0136335, "volume": 42889296.0}, {"date": "2024-01-18", "close": 0.0145424, "volume": 12943747.0}, {"date": "2024-01-19", "close": 0.0172691, "volume": 28661419.0}, {"date": "2024-01-22", "close": 0.0145424, "volume": 10133373.0}, {"date": "2024-01-23", "close": 0.0136335, "volume": 5840310.0}, {"date": "2024-01-24", "close": 0.0136335, "volume": 6096849.0}, {"date": "2024-01-25", "close": 0.0136335, "volume": 2762388.0}, {"date": "2024-01-29", "close": 0.0145424, "volume": 10167384.0}, {"date": "2024-01-30", "close": 0.0136335, "volume": 4618516.0}, {"date": "2024-01-31", "close": 0.0145424, "volume": 8983272.0}, {"date": "2024-02-01", "close": 0.0145424, "volume": 10139047.0}, {"date": "2024-02-02", "close": 0.0154513, "volume": 11710590.0}, {"date": "2024-02-05", "close": 0.0145424, "volume": 4576751.0}, {"date": "2024-02-06", "close": 0.0145424, "volume": 780209.0}, {"date": "2024-02-07", "close": 0.0154513, "volume": 9955926.0}, {"date": "2024-02-08", "close": 0.0163602, "volume": 22593220.0}, {"date": "2024-02-09", "close": 0.0154513, "volume": 4098601.0}, {"date": "2024-02-12", "close": 0.0136335, "volume": 30501236.0}, {"date": "2024-02-13", "close": 0.0136335, "volume": 5162093.0}, {"date": "2024-02-14", "close": 0.0127246, "volume": 9029865.0}, {"date": "2024-02-15", "close": 0.0127246, "volume": 2948132.0}, {"date": "2024-02-16", "close": 0.0127246, "volume": 3890446.0}, {"date": "2024-02-19", "close": 0.0127246, "volume": 2230552.0}, {"date": "2024-02-20", "close": 0.0154513, "volume": 9654599.0}, {"date": "2024-02-21", "close": 0.0145424, "volume": 13193217.0}, {"date": "2024-02-22", "close": 0.0136335, "volume": 2116698.0}, {"date": "2024-02-23", "close": 0.0136335, "volume": 5617884.0}, {"date": "2024-02-26", "close": 0.0145424, "volume": 2175621.0}, {"date": "2024-02-27", "close": 0.0136335, "volume": 1123106.0}, {"date": "2024-02-28", "close": 0.0145424, "volume": 1984189.0}, {"date": "2024-02-29", "close": 0.0154513, "volume": 3833882.0}, {"date": "2024-03-01", "close": 0.0136335, "volume": 2065451.0}, {"date": "2024-03-04", "close": 0.0145424, "volume": 68371.0}, {"date": "2024-03-05", "close": 0.0145424, "volume": 486302.0}, {"date": "2024-03-06", "close": 0.0136335, "volume": 1763008.0}, {"date": "2024-03-07", "close": 0.0136335, "volume": 2113599.0}, {"date": "2024-03-08", "close": 0.0145424, "volume": 7482259.0}, {"date": "2024-03-11", "close": 0.0136335, "volume": 2238044.0}, {"date": "2024-03-12", "close": 0.0145424, "volume": 2852825.0}, {"date": "2024-03-13", "close": 0.0136335, "volume": 6428179.0}, {"date": "2024-03-14", "close": 0.0136335, "volume": 3277017.0}, {"date": "2024-03-15", "close": 0.0136335, "volume": 182417.0}, {"date": "2024-03-18", "close": 0.0118157, "volume": 8379571.0}, {"date": "2024-03-19", "close": 0.0127246, "volume": 15574399.0}, {"date": "2024-03-20", "close": 0.0127246, "volume": 1403857.0}, {"date": "2024-03-21", "close": 0.0127246, "volume": 3972067.0}, {"date": "2024-03-22", "close": 0.0136335, "volume": 11693895.0}, {"date": "2024-03-25", "close": 0.0136335, "volume": 5657182.0}, {"date": "2024-03-26", "close": 0.0136335, "volume": 7969606.0}, {"date": "2024-03-27", "close": 0.0136335, "volume": 3032384.0}, {"date": "2024-03-28", "close": 0.01408795, "volume": 1722828.0}, {"date": "2024-04-02", "close": 0.0136335, "volume": 5760380.0}, {"date": "2024-04-03", "close": 0.0127246, "volume": 13968092.0}, {"date": "2024-04-04", "close": 0.0145424, "volume": 12770850.0}, {"date": "2024-04-05", "close": 0.0136335, "volume": 5258981.0}, {"date": "2024-04-08", "close": 0.0136335, "volume": 861757.0}, {"date": "2024-04-09", "close": 0.0136335, "volume": 1465621.0}, {"date": "2024-04-10", "close": 0.0154513, "volume": 24995385.0}, {"date": "2024-04-11", "close": 0.0163602, "volume": 8894736.0}, {"date": "2024-04-12", "close": 0.0172691, "volume": 19356158.0}, {"date": "2024-04-15", "close": 0.0154513, "volume": 11632740.0}, {"date": "2024-04-16", "close": 0.0145424, "volume": 2593088.0}, {"date": "2024-04-17", "close": 0.0154513, "volume": 3498284.0}, {"date": "2024-04-18", "close": 0.0163602, "volume": 2297932.0}, {"date": "2024-04-19", "close": 0.0154513, "volume": 5476947.0}, {"date": "2024-04-22", "close": 0.0145424, "volume": 10050745.0}, {"date": "2024-04-23", "close": 0.0127246, "volume": 12084907.0}, {"date": "2024-04-24", "close": 0.0127246, "volume": 1111105.0}, {"date": "2024-04-26", "close": 0.0136335, "volume": 366784.0}, {"date": "2024-04-29", "close": 0.0127246, "volume": 2024803.0}, {"date": "2024-04-30", "close": 0.0136335, "volume": 5179247.0}, {"date": "2024-05-01", "close": 0.0127246, "volume": 4585049.0}, {"date": "2024-05-02", "close": 0.0136335, "volume": 7205741.0}, {"date": "2024-05-03", "close": 0.0136335, "volume": 13213658.0}, {"date": "2024-05-06", "close": 0.0145424, "volume": 4767586.0}, {"date": "2024-05-07", "close": 0.0145424, "volume": 8004592.0}, {"date": "2024-05-08", "close": 0.0145424, "volume": 2180644.0}, {"date": "2024-05-09", "close": 0.0154513, "volume": 2205958.0}, {"date": "2024-05-10", "close": 0.0145424, "volume": 6640485.0}, {"date": "2024-05-13", "close": 0.0145424, "volume": 6134793.0}, {"date": "2024-05-14", "close": 0.0145424, "volume": 7797136.0}, {"date": "2024-05-15", "close": 0.0136335, "volume": 6896167.0}, {"date": "2024-05-16", "close": 0.0136335, "volume": 3344932.0}, {"date": "2024-05-17", "close": 0.0136335, "volume": 1150894.0}, {"date": "2024-05-20", "close": 0.0145424, "volume": 4379112.0}, {"date": "2024-05-21", "close": 0.0136335, "volume": 7035887.0}, {"date": "2024-05-22", "close": 0.0136335, "volume": 18081204.0}, {"date": "2024-05-23", "close": 0.01408795, "volume": 2054463.0}, {"date": "2024-05-24", "close": 0.0145424, "volume": 3365887.0}, {"date": "2024-05-27", "close": 0.01408795, "volume": 4701162.0}, {"date": "2024-05-28", "close": 0.0145424, "volume": 4895818.0}, {"date": "2024-05-29", "close": 0.0163602, "volume": 15593484.0}, {"date": "2024-05-30", "close": 0.0154513, "volume": 6729093.0}, {"date": "2024-05-31", "close": 0.0154513, "volume": 4118623.0}, {"date": "2024-06-03", "close": 0.0154513, "volume": 3096814.0}, {"date": "2024-06-04", "close": 0.0154513, "volume": 4749658.0}, {"date": "2024-06-05", "close": 0.0172691, "volume": 9609727.0}, {"date": "2024-06-06", "close": 0.0172691, "volume": 3953122.0}, {"date": "2024-06-07", "close": 0.0172691, "volume": 29555632.0}, {"date": "2024-06-11", "close": 0.0190869, "volume": 23014920.0}, {"date": "2024-06-12", "close": 0.0154513, "volume": 20632391.0}, {"date": "2024-06-13", "close": 0.0163602, "volume": 3143039.0}, {"date": "2024-06-14", "close": 0.0154513, "volume": 997693.0}, {"date": "2024-06-17", "close": 0.0136335, "volume": 27810175.0}, {"date": "2024-06-18", "close": 0.0127246, "volume": 14632097.0}, {"date": "2024-06-19", "close": 0.0145424, "volume": 9865213.0}, {"date": "2024-06-20", "close": 0.0136335, "volume": 6414169.0}, {"date": "2024-06-21", "close": 0.0154513, "volume": 2359447.0}, {"date": "2024-06-24", "close": 0.0145424, "volume": 1314722.0}, {"date": "2024-06-25", "close": 0.0136335, "volume": 1891847.0}, {"date": "2024-06-26", "close": 0.0136335, "volume": 3516495.0}, {"date": "2024-06-27", "close": 0.0136335, "volume": 7615444.0}, {"date": "2024-06-28", "close": 0.0136335, "volume": 4300316.0}, {"date": "2024-07-01", "close": 0.0136335, "volume": 15105458.0}, {"date": "2024-07-02", "close": 0.0136335, "volume": 341072.0}, {"date": "2024-07-03", "close": 0.0127246, "volume": 1672876.0}, {"date": "2024-07-04", "close": 0.0136335, "volume": 4766001.0}, {"date": "2024-07-05", "close": 0.0127246, "volume": 663439.0}, {"date": "2024-07-08", "close": 0.0127246, "volume": 2968091.0}, {"date": "2024-07-09", "close": 0.0136335, "volume": 2154426.0}, {"date": "2024-07-10", "close": 0.0136335, "volume": 5601975.0}, {"date": "2024-07-11", "close": 0.0136335, "volume": 2009436.0}, {"date": "2024-07-12", "close": 0.0136335, "volume": 4617523.0}, {"date": "2024-07-15", "close": 0.0136335, "volume": 1222959.0}, {"date": "2024-07-16", "close": 0.0136335, "volume": 410540.0}, {"date": "2024-07-17", "close": 0.0136335, "volume": 1064081.0}, {"date": "2024-07-18", "close": 0.0118157, "volume": 13709426.0}, {"date": "2024-07-19", "close": 0.0118157, "volume": 3251174.0}, {"date": "2024-07-22", "close": 0.0145424, "volume": 12662243.0}, {"date": "2024-07-23", "close": 0.0145424, "volume": 12805587.0}, {"date": "2024-07-24", "close": 0.0154513, "volume": 16107107.0}, {"date": "2024-07-25", "close": 0.0154513, "volume": 5888067.0}, {"date": "2024-07-26", "close": 0.0163602, "volume": 898675.0}, {"date": "2024-07-29", "close": 0.0154513, "volume": 235865.0}, {"date": "2024-07-30", "close": 0.0136335, "volume": 5931616.0}, {"date": "2024-07-31", "close": 0.01408795, "volume": 571399.0}, {"date": "2024-08-01", "close": 0.0154513, "volume": 3467891.0}, {"date": "2024-08-02", "close": 0.0154513, "volume": 2311255.0}, {"date": "2024-08-05", "close": 0.0145424, "volume": 2018505.0}, {"date": "2024-08-06", "close": 0.0136335, "volume": 8983313.0}, {"date": "2024-08-07", "close": 0.0154513, "volume": 3024943.0}, {"date": "2024-08-13", "close": 0.0136335, "volume": 19089696.0}, {"date": "2024-08-14", "close": 0.0127246, "volume": 2782889.0}, {"date": "2024-08-15", "close": 0.0127246, "volume": 4107688.0}, {"date": "2024-08-16", "close": 0.0136335, "volume": 2593350.0}, {"date": "2024-08-19", "close": 0.0136335, "volume": 4582869.0}, {"date": "2024-08-20", "close": 0.0145424, "volume": 3332616.0}, {"date": "2024-08-21", "close": 0.0136335, "volume": 2044340.0}, {"date": "2024-08-22", "close": 0.0118157, "volume": 5784636.0}, {"date": "2024-08-23", "close": 0.0127246, "volume": 1587475.0}, {"date": "2024-08-26", "close": 0.0127246, "volume": 2353707.0}, {"date": "2024-08-27", "close": 0.0145424, "volume": 15297137.0}, {"date": "2024-08-28", "close": 0.0136335, "volume": 10496639.0}, {"date": "2024-08-29", "close": 0.0136335, "volume": 14024591.0}, {"date": "2024-08-30", "close": 0.0127246, "volume": 4074026.0}, {"date": "2024-09-02", "close": 0.0136335, "volume": 4792012.0}, {"date": "2024-09-03", "close": 0.01408795, "volume": 3870265.0}, {"date": "2024-09-04", "close": 0.0145424, "volume": 12952592.0}, {"date": "2024-09-05", "close": 0.0145424, "volume": 4434443.0}, {"date": "2024-09-06", "close": 0.0154513, "volume": 1633282.0}, {"date": "2024-09-09", "close": 0.0145424, "volume": 874739.0}, {"date": "2024-09-10", "close": 0.0145424, "volume": 6491815.0}, {"date": "2024-09-11", "close": 0.0136335, "volume": 1195071.0}, {"date": "2024-09-12", "close": 0.0145424, "volume": 1637254.0}, {"date": "2024-09-13", "close": 0.0145424, "volume": 5373278.0}, {"date": "2024-09-16", "close": 0.0154513, "volume": 2464502.0}, {"date": "2024-09-17", "close": 0.0154513, "volume": 8613877.0}, {"date": "2024-09-18", "close": 0.0154513, "volume": 15536629.0}, {"date": "2024-09-19", "close": 0.018178, "volume": 12649219.0}, {"date": "2024-09-20", "close": 0.0172691, "volume": 6349545.0}, {"date": "2024-09-23", "close": 0.0172691, "volume": 1921780.0}, {"date": "2024-09-24", "close": 0.0172691, "volume": 2549629.0}, {"date": "2024-09-25", "close": 0.0172691, "volume": 5559696.0}, {"date": "2024-09-26", "close": 0.0190869, "volume": 4312009.0}, {"date": "2024-09-27", "close": 0.0172691, "volume": 4250655.0}, {"date": "2024-09-30", "close": 0.018178, "volume": 1199254.0}, {"date": "2024-10-01", "close": 0.018178, "volume": 5072715.0}, {"date": "2024-10-02", "close": 0.0190869, "volume": 758301.0}, {"date": "2024-10-04", "close": 0.0218136, "volume": 122936223.0}, {"date": "2024-10-09", "close": 0.0209047, "volume": 39152257.0}, {"date": "2024-10-10", "close": 0.0209047, "volume": 24907006.0}, {"date": "2024-10-11", "close": 0.0218136, "volume": 4794880.0}, {"date": "2024-10-14", "close": 0.0218136, "volume": 74392713.0}, {"date": "2024-10-15", "close": 0.0199958, "volume": 16635489.0}, {"date": "2024-10-16", "close": 0.0209047, "volume": 13863670.0}, {"date": "2024-10-17", "close": 0.0209047, "volume": 10877648.0}, {"date": "2024-10-18", "close": 0.0209047, "volume": 5183328.0}, {"date": "2024-10-21", "close": 0.0218136, "volume": 4401082.0}, {"date": "2024-10-22", "close": 0.0199958, "volume": 7666110.0}, {"date": "2024-10-23", "close": 0.0199958, "volume": 4361909.0}, {"date": "2024-10-24", "close": 0.0199958, "volume": 8624821.0}, {"date": "2024-10-25", "close": 0.0199958, "volume": 2250250.0}, {"date": "2024-10-28", "close": 0.0199958, "volume": 4689128.0}, {"date": "2024-10-29", "close": 0.0163602, "volume": 25895202.0}, {"date": "2024-10-30", "close": 0.0163602, "volume": 10195517.0}, {"date": "2024-10-31", "close": 0.0172691, "volume": 11697743.0}, {"date": "2024-11-01", "close": 0.0163602, "volume": 8762119.0}, {"date": "2024-11-04", "close": 0.0163602, "volume": 3158411.0}, {"date": "2024-11-05", "close": 0.0172691, "volume": 3703231.0}, {"date": "2024-11-06", "close": 0.0163602, "volume": 2817137.0}, {"date": "2024-11-07", "close": 0.0163602, "volume": 6018752.0}, {"date": "2024-11-08", "close": 0.0163602, "volume": 2775754.0}, {"date": "2024-11-11", "close": 0.0163602, "volume": 2201941.0}, {"date": "2024-11-12", "close": 0.0163602, "volume": 2279500.0}, {"date": "2024-11-13", "close": 0.01590575, "volume": 4344250.0}, {"date": "2024-11-14", "close": 0.0154513, "volume": 8084763.0}, {"date": "2024-11-15", "close": 0.0154513, "volume": 4805139.0}, {"date": "2024-11-18", "close": 0.0145424, "volume": 1945905.0}, {"date": "2024-11-19", "close": 0.0154513, "volume": 4298893.0}, {"date": "2024-11-20", "close": 0.0136335, "volume": 6374366.0}, {"date": "2024-11-21", "close": 0.0145424, "volume": 2128933.0}, {"date": "2024-11-22", "close": 0.0145424, "volume": 2126761.0}, {"date": "2024-11-26", "close": 0.0154513, "volume": 7833029.0}, {"date": "2024-11-27", "close": 0.0145424, "volume": 12950756.0}, {"date": "2024-11-28", "close": 0.0145424, "volume": 7534606.0}, {"date": "2024-11-29", "close": 0.0154513, "volume": 3013291.0}, {"date": "2024-12-02", "close": 0.01499685, "volume": 2576882.0}, {"date": "2024-12-03", "close": 0.0154513, "volume": 3785476.0}, {"date": "2024-12-04", "close": 0.0145424, "volume": 6755130.0}, {"date": "2024-12-05", "close": 0.0145424, "volume": 3333444.0}, {"date": "2024-12-06", "close": 0.0154513, "volume": 197490.0}, {"date": "2024-12-09", "close": 0.0145424, "volume": 1424051.0}, {"date": "2024-12-10", "close": 0.0145424, "volume": 6044051.0}, {"date": "2024-12-11", "close": 0.0154513, "volume": 3393936.0}, {"date": "2024-12-12", "close": 0.0172691, "volume": 23079848.0}, {"date": "2024-12-13", "close": 0.0172691, "volume": 3773972.0}, {"date": "2024-12-16", "close": 0.0154513, "volume": 4143506.0}, {"date": "2024-12-17", "close": 0.0163602, "volume": 4117895.0}, {"date": "2024-12-18", "close": 0.0154513, "volume": 1986305.0}, {"date": "2024-12-19", "close": 0.0154513, "volume": 2913511.0}, {"date": "2024-12-20", "close": 0.0145424, "volume": 2192906.0}, {"date": "2024-12-23", "close": 0.01499685, "volume": 845902.0}, {"date": "2024-12-24", "close": 0.0154513, "volume": 1041112.0}, {"date": "2024-12-27", "close": 0.01499685, "volume": 1567957.0}, {"date": "2024-12-30", "close": 0.01499685, "volume": 282782.0}, {"date": "2024-12-31", "close": 0.0145424, "volume": 288870.0}, {"date": "2025-01-02", "close": 0.0145424, "volume": 358674.0}, {"date": "2025-01-03", "close": 0.01499685, "volume": 2619343.0}, {"date": "2025-01-06", "close": 0.0154513, "volume": 3535271.0}, {"date": "2025-01-07", "close": 0.0154513, "volume": 897979.0}, {"date": "2025-01-08", "close": 0.018178, "volume": 7152622.0}, {"date": "2025-01-09", "close": 0.0163602, "volume": 2229202.0}, {"date": "2025-01-10", "close": 0.0163602, "volume": 838056.0}, {"date": "2025-01-13", "close": 0.0163602, "volume": 656376.0}, {"date": "2025-01-14", "close": 0.0163602, "volume": 980152.0}, {"date": "2025-01-15", "close": 0.0172691, "volume": 8062735.0}, {"date": "2025-01-16", "close": 0.018178, "volume": 4880731.0}, {"date": "2025-01-17", "close": 0.018178, "volume": 1805427.0}, {"date": "2025-01-20", "close": 0.018178, "volume": 984257.0}, {"date": "2025-01-21", "close": 0.018178, "volume": 1321634.0}, {"date": "2025-01-22", "close": 0.018178, "volume": 2500150.0}, {"date": "2025-01-23", "close": 0.018178, "volume": 1360495.0}, {"date": "2025-01-24", "close": 0.018178, "volume": 1173774.0}, {"date": "2025-01-28", "close": 0.018178, "volume": 827333.0}, {"date": "2025-01-29", "close": 0.0172691, "volume": 2241825.0}, {"date": "2025-01-30", "close": 0.018178, "volume": 2208188.0}, {"date": "2025-01-31", "close": 0.018178, "volume": 666341.0}, {"date": "2025-02-03", "close": 0.0172691, "volume": 4782620.0}, {"date": "2025-02-04", "close": 0.018178, "volume": 2618051.0}, {"date": "2025-02-05", "close": 0.0172691, "volume": 630466.0}, {"date": "2025-02-06", "close": 0.0172691, "volume": 2228610.0}, {"date": "2025-02-07", "close": 0.018178, "volume": 644569.0}, {"date": "2025-02-10", "close": 0.0163602, "volume": 4955224.0}, {"date": "2025-02-11", "close": 0.01681465, "volume": 312707.0}, {"date": "2025-02-12", "close": 0.0172691, "volume": 59067.0}, {"date": "2025-02-13", "close": 0.0172691, "volume": 4976599.0}, {"date": "2025-02-17", "close": 0.018178, "volume": 48962.0}, {"date": "2025-02-18", "close": 0.0172691, "volume": 1098299.0}, {"date": "2025-02-19", "close": 0.018178, "volume": 786424.0}, {"date": "2025-02-20", "close": 0.0172691, "volume": 1705028.0}, {"date": "2025-02-21", "close": 0.01772355, "volume": 90298.0}, {"date": "2025-02-24", "close": 0.0172691, "volume": 3488916.0}, {"date": "2025-02-25", "close": 0.0172691, "volume": 143030.0}, {"date": "2025-02-26", "close": 0.0163602, "volume": 3707265.0}, {"date": "2025-02-27", "close": 0.0163602, "volume": 1161354.0}, {"date": "2025-02-28", "close": 0.0163602, "volume": 2505641.0}, {"date": "2025-03-03", "close": 0.0154513, "volume": 4016485.0}, {"date": "2025-03-04", "close": 0.0163602, "volume": 87641.0}, {"date": "2025-03-05", "close": 0.0163602, "volume": 5455035.0}, {"date": "2025-03-06", "close": 0.0145424, "volume": 344589.0}, {"date": "2025-03-07", "close": 0.0145424, "volume": 2440926.0}, {"date": "2025-03-10", "close": 0.0154513, "volume": 2186755.0}, {"date": "2025-03-11", "close": 0.0136335, "volume": 3664592.0}, {"date": "2025-03-12", "close": 0.0136335, "volume": 4619338.0}, {"date": "2025-03-13", "close": 0.0145424, "volume": 1020567.0}, {"date": "2025-03-14", "close": 0.0145424, "volume": 877284.0}, {"date": "2025-03-17", "close": 0.0154513, "volume": 1928409.0}, {"date": "2025-03-18", "close": 0.0163602, "volume": 5062995.0}, {"date": "2025-03-19", "close": 0.0163602, "volume": 4774905.0}, {"date": "2025-03-20", "close": 0.0163602, "volume": 1468152.0}, {"date": "2025-03-21", "close": 0.0163602, "volume": 344127.0}, {"date": "2025-03-24", "close": 0.0154513, "volume": 281399.0}, {"date": "2025-03-25", "close": 0.0163602, "volume": 1176599.0}, {"date": "2025-03-26", "close": 0.0154513, "volume": 473040.0}, {"date": "2025-03-27", "close": 0.0154513, "volume": 110023.0}, {"date": "2025-03-28", "close": 0.0154513, "volume": 6533718.0}, {"date": "2025-03-31", "close": 0.0154513, "volume": 867901.0}, {"date": "2025-04-02", "close": 0.0136335, "volume": 1468642.0}, {"date": "2025-04-03", "close": 0.0145424, "volume": 2884017.0}, {"date": "2025-04-04", "close": 0.0145424, "volume": 4396001.0}, {"date": "2025-04-07", "close": 0.0145424, "volume": 5135258.0}, {"date": "2025-04-08", "close": 0.0136335, "volume": 990208.0}, {"date": "2025-04-09", "close": 0.0118157, "volume": 6543922.0}, {"date": "2025-04-10", "close": 0.0136335, "volume": 5997611.0}, {"date": "2025-04-11", "close": 0.0154513, "volume": 5313236.0}, {"date": "2025-04-14", "close": 0.0154513, "volume": 1273150.0}, {"date": "2025-04-15", "close": 0.0154513, "volume": 3349769.0}, {"date": "2025-04-16", "close": 0.0172691, "volume": 15117649.0}, {"date": "2025-04-17", "close": 0.0172691, "volume": 5283376.0}, {"date": "2025-04-22", "close": 0.0190869, "volume": 19445282.0}, {"date": "2025-04-23", "close": 0.018178, "volume": 3509428.0}, {"date": "2025-04-24", "close": 0.0190869, "volume": 6032403.0}, {"date": "2025-04-28", "close": 0.0172691, "volume": 18035113.0}, {"date": "2025-04-29", "close": 0.0172691, "volume": 4866819.0}, {"date": "2025-04-30", "close": 0.018178, "volume": 37520920.0}, {"date": "2025-05-01", "close": 0.018178, "volume": 19189882.0}, {"date": "2025-05-02", "close": 0.0209047, "volume": 21843894.0}, {"date": "2025-05-06", "close": 0.0254492, "volume": 313418645.0}, {"date": "2025-05-07", "close": 0.0263581, "volume": 52829365.0}, {"date": "2025-05-08", "close": 0.027267, "volume": 34740446.0}, {"date": "2025-05-09", "close": 0.0309026, "volume": 99049839.0}, {"date": "2025-05-12", "close": 0.0290848, "volume": 47469438.0}, {"date": "2025-05-13", "close": 0.0254492, "volume": 31245195.0}, {"date": "2025-05-14", "close": 0.0263581, "volume": 15144260.0}, {"date": "2025-05-19", "close": 0.0263581, "volume": 39785783.0}, {"date": "2025-05-20", "close": 0.0281759, "volume": 29059082.0}, {"date": "2025-05-21", "close": 0.027267, "volume": 40033103.0}, {"date": "2025-05-22", "close": 0.0254492, "volume": 16132644.0}, {"date": "2025-05-23", "close": 0.0245403, "volume": 42839549.0}, {"date": "2025-05-26", "close": 0.0254492, "volume": 25062780.0}, {"date": "2025-05-27", "close": 0.0236314, "volume": 12270238.0}, {"date": "2025-05-28", "close": 0.0227225, "volume": 16564504.0}, {"date": "2025-05-29", "close": 0.0236314, "volume": 19480758.0}, {"date": "2025-05-30", "close": 0.0254492, "volume": 18881198.0}, {"date": "2025-06-02", "close": 0.0227225, "volume": 16755552.0}, {"date": "2025-06-03", "close": 0.0218136, "volume": 10515927.0}, {"date": "2025-06-04", "close": 0.0236314, "volume": 13661200.0}, {"date": "2025-06-05", "close": 0.0218136, "volume": 27481722.0}, {"date": "2025-06-06", "close": 0.0218136, "volume": 9042994.0}, {"date": "2025-06-10", "close": 0.0199958, "volume": 18829429.0}, {"date": "2025-06-11", "close": 0.0199958, "volume": 17377037.0}, {"date": "2025-06-12", "close": 0.0199958, "volume": 11170019.0}, {"date": "2025-06-13", "close": 0.0190869, "volume": 8157709.0}, {"date": "2025-06-16", "close": 0.018178, "volume": 17631178.0}, {"date": "2025-06-17", "close": 0.0199958, "volume": 11043270.0}, {"date": "2025-06-18", "close": 0.0190869, "volume": 4078914.0}, {"date": "2025-06-19", "close": 0.018178, "volume": 6084653.0}, {"date": "2025-06-20", "close": 0.018178, "volume": 9605748.0}, {"date": "2025-06-23", "close": 0.018178, "volume": 10346386.0}, {"date": "2025-06-24", "close": 0.0199958, "volume": 12974579.0}, {"date": "2025-06-25", "close": 0.0218136, "volume": 24341545.0}, {"date": "2025-06-26", "close": 0.0199958, "volume": 12078174.0}, {"date": "2025-06-27", "close": 0.0209047, "volume": 5177773.0}, {"date": "2025-06-30", "close": 0.0199958, "volume": 2709060.0}, {"date": "2025-07-01", "close": 0.0190869, "volume": 2939180.0}, {"date": "2025-07-02", "close": 0.0199958, "volume": 3905086.0}, {"date": "2025-07-03", "close": 0.0199958, "volume": 2755171.0}, {"date": "2025-07-04", "close": 0.0199958, "volume": 2608258.0}, {"date": "2025-07-07", "close": 0.0199958, "volume": 839137.0}, {"date": "2025-07-08", "close": 0.0209047, "volume": 4579779.0}, {"date": "2025-07-09", "close": 0.0190869, "volume": 4369695.0}, {"date": "2025-07-10", "close": 0.0209047, "volume": 11343571.0}, {"date": "2025-07-11", "close": 0.0209047, "volume": 23254867.0}, {"date": "2025-07-14", "close": 0.0209047, "volume": 3616187.0}, {"date": "2025-07-15", "close": 0.0199958, "volume": 4755353.0}, {"date": "2025-07-16", "close": 0.0199958, "volume": 3109426.0}, {"date": "2025-07-17", "close": 0.0209047, "volume": 5090787.0}, {"date": "2025-07-18", "close": 0.0227225, "volume": 12584838.0}, {"date": "2025-07-21", "close": 0.0227225, "volume": 7941343.0}, {"date": "2025-07-22", "close": 0.0236314, "volume": 13382437.0}, {"date": "2025-07-23", "close": 0.0227225, "volume": 6868076.0}, {"date": "2025-07-24", "close": 0.0227225, "volume": 6968689.0}, {"date": "2025-07-25", "close": 0.0227225, "volume": 12108581.0}, {"date": "2025-07-28", "close": 0.0218136, "volume": 6909603.0}, {"date": "2025-07-29", "close": 0.0209047, "volume": 11594475.0}, {"date": "2025-07-30", "close": 0.0209047, "volume": 22506852.0}, {"date": "2025-07-31", "close": 0.0199958, "volume": 13845403.0}, {"date": "2025-08-01", "close": 0.0227225, "volume": 24527167.0}, {"date": "2025-08-04", "close": 0.0227225, "volume": 7548190.0}, {"date": "2025-08-05", "close": 0.0254492, "volume": 14798618.0}, {"date": "2025-08-06", "close": 0.0209047, "volume": 32507561.0}, {"date": "2025-08-07", "close": 0.0227225, "volume": 8347110.0}, {"date": "2025-08-08", "close": 0.0227225, "volume": 8637938.0}, {"date": "2025-08-11", "close": 0.0236314, "volume": 4495897.0}, {"date": "2025-08-12", "close": 0.0218136, "volume": 9909328.0}, {"date": "2025-08-13", "close": 0.0218136, "volume": 10034881.0}, {"date": "2025-08-14", "close": 0.0227225, "volume": 21066638.0}, {"date": "2025-08-15", "close": 0.0236314, "volume": 7077339.0}, {"date": "2025-08-18", "close": 0.0245403, "volume": 15390251.0}, {"date": "2025-08-19", "close": 0.0236314, "volume": 4169213.0}, {"date": "2025-08-20", "close": 0.0236314, "volume": 8415533.0}, {"date": "2025-08-21", "close": 0.0227225, "volume": 972251.0}, {"date": "2025-08-22", "close": 0.0236314, "volume": 13207747.0}, {"date": "2025-08-25", "close": 0.0227225, "volume": 6189875.0}, {"date": "2025-08-26", "close": 0.0218136, "volume": 4075260.0}, {"date": "2025-08-27", "close": 0.0227225, "volume": 6187464.0}, {"date": "2025-08-28", "close": 0.0236314, "volume": 10590453.0}, {"date": "2025-08-29", "close": 0.0245403, "volume": 14326737.0}, {"date": "2025-09-01", "close": 0.0236314, "volume": 8248940.0}, {"date": "2025-09-02", "close": 0.0227225, "volume": 18767727.0}, {"date": "2025-09-03", "close": 0.0218136, "volume": 11730673.0}, {"date": "2025-09-04", "close": 0.0218136, "volume": 4311346.0}, {"date": "2025-09-05", "close": 0.0218136, "volume": 3754717.0}, {"date": "2025-09-08", "close": 0.0227225, "volume": 3965633.0}, {"date": "2025-09-09", "close": 0.0209047, "volume": 8364707.0}, {"date": "2025-09-10", "close": 0.0209047, "volume": 13056116.0}, {"date": "2025-09-11", "close": 0.0218136, "volume": 5643513.0}, {"date": "2025-09-12", "close": 0.0209047, "volume": 6869051.0}, {"date": "2025-09-15", "close": 0.0209047, "volume": 4861512.0}, {"date": "2025-09-16", "close": 0.0209047, "volume": 4424749.0}, {"date": "2025-09-17", "close": 0.0209047, "volume": 3907884.0}, {"date": "2025-09-18", "close": 0.0218136, "volume": 3213850.0}, {"date": "2025-09-19", "close": 0.0227225, "volume": 14304392.0}, {"date": "2025-09-22", "close": 0.02226805, "volume": 2329624.0}, {"date": "2025-09-23", "close": 0.0218136, "volume": 7714042.0}, {"date": "2025-09-24", "close": 0.0209047, "volume": 11710271.0}, {"date": "2025-09-25", "close": 0.0218136, "volume": 7917550.0}, {"date": "2025-09-26", "close": 0.0209047, "volume": 3314036.0}, {"date": "2025-09-29", "close": 0.0199958, "volume": 5625028.0}, {"date": "2025-09-30", "close": 0.0199958, "volume": 5222847.0}, {"date": "2025-10-01", "close": 0.0190869, "volume": 23359602.0}, {"date": "2025-10-02", "close": 0.0190869, "volume": 9273602.0}, {"date": "2025-10-03", "close": 0.0190869, "volume": 11610951.0}, {"date": "2025-10-06", "close": 0.0172691, "volume": 28266624.0}, {"date": "2025-10-07", "close": 0.018178, "volume": 22872862.0}, {"date": "2025-10-08", "close": 0.018178, "volume": 5736080.0}, {"date": "2025-10-09", "close": 0.018178, "volume": 27792188.0}, {"date": "2025-10-10", "close": 0.0190869, "volume": 13994501.0}, {"date": "2025-10-13", "close": 0.0190869, "volume": 7220482.0}, {"date": "2025-10-14", "close": 0.0190869, "volume": 6464250.0}, {"date": "2025-10-15", "close": 0.0199958, "volume": 15702868.0}, {"date": "2025-10-16", "close": 0.0209047, "volume": 7308938.0}, {"date": "2025-10-17", "close": 0.018178, "volume": 24925581.0}, {"date": "2025-10-20", "close": 0.01954135, "volume": 4031716.0}, {"date": "2025-10-21", "close": 0.0190869, "volume": 4521512.0}, {"date": "2025-10-22", "close": 0.018178, "volume": 14750986.0}, {"date": "2025-10-23", "close": 0.018178, "volume": 12203909.0}, {"date": "2025-10-24", "close": 0.018178, "volume": 667828.0}, {"date": "2025-10-27", "close": 0.018178, "volume": 3894145.0}, {"date": "2025-10-28", "close": 0.0163602, "volume": 54038888.0}, {"date": "2025-10-29", "close": 0.0154513, "volume": 12209586.0}, {"date": "2025-10-30", "close": 0.018178, "volume": 27936680.0}, {"date": "2025-10-31", "close": 0.018178, "volume": 24828667.0}, {"date": "2025-11-03", "close": 0.0190869, "volume": 8042060.0}, {"date": "2025-11-04", "close": 0.01863245, "volume": 6362693.0}, {"date": "2025-11-05", "close": 0.0163602, "volume": 6112853.0}, {"date": "2025-11-06", "close": 0.018178, "volume": 4959847.0}, {"date": "2025-11-07", "close": 0.0163602, "volume": 5429784.0}, {"date": "2025-11-10", "close": 0.018178, "volume": 6227409.0}, {"date": "2025-11-11", "close": 0.018178, "volume": 2477754.0}, {"date": "2025-11-12", "close": 0.0190869, "volume": 4360464.0}, {"date": "2025-11-13", "close": 0.018178, "volume": 2422967.0}, {"date": "2025-11-14", "close": 0.018178, "volume": 2355996.0}, {"date": "2025-11-17", "close": 0.018178, "volume": 3713117.0}, {"date": "2025-11-18", "close": 0.0172691, "volume": 3516588.0}, {"date": "2025-11-19", "close": 0.0163602, "volume": 318932.0}, {"date": "2025-11-20", "close": 0.0163602, "volume": 9154686.0}, {"date": "2025-11-21", "close": 0.01681465, "volume": 4287831.0}, {"date": "2025-11-24", "close": 0.0163602, "volume": 619393.0}, {"date": "2025-11-25", "close": 0.0154513, "volume": 4856389.0}, {"date": "2025-11-26", "close": 0.0136335, "volume": 27799287.0}, {"date": "2025-11-27", "close": 0.01499685, "volume": 8380241.0}, {"date": "2025-11-28", "close": 0.0163602, "volume": 4338203.0}, {"date": "2025-12-01", "close": 0.0163602, "volume": 309013.0}, {"date": "2025-12-02", "close": 0.0154513, "volume": 4772236.0}, {"date": "2025-12-03", "close": 0.0163602, "volume": 1269287.0}, {"date": "2025-12-04", "close": 0.0163602, "volume": 2346154.0}, {"date": "2025-12-05", "close": 0.0163602, "volume": 10191397.0}, {"date": "2025-12-08", "close": 0.01590575, "volume": 8548723.0}, {"date": "2025-12-09", "close": 0.0154513, "volume": 3639730.0}, {"date": "2025-12-10", "close": 0.0163602, "volume": 512063.0}, {"date": "2025-12-11", "close": 0.0154513, "volume": 2151310.0}, {"date": "2025-12-12", "close": 0.0154513, "volume": 4412633.0}, {"date": "2025-12-15", "close": 0.0163602, "volume": 7550638.0}, {"date": "2025-12-16", "close": 0.0154513, "volume": 8059548.0}, {"date": "2025-12-17", "close": 0.0163602, "volume": 9872448.0}, {"date": "2025-12-18", "close": 0.0154513, "volume": 9117579.0}, {"date": "2025-12-19", "close": 0.0163602, "volume": 1701415.0}, {"date": "2025-12-22", "close": 0.0163602, "volume": 477846.0}, {"date": "2025-12-23", "close": 0.0172691, "volume": 6211265.0}, {"date": "2025-12-24", "close": 0.0163602, "volume": 6693237.0}, {"date": "2025-12-29", "close": 0.0172691, "volume": 3759662.0}, {"date": "2025-12-30", "close": 0.01681465, "volume": 250704.0}, {"date": "2025-12-31", "close": 0.0163602, "volume": 6881673.0}, {"date": "2026-01-02", "close": 0.01772355, "volume": 3585456.0}, {"date": "2026-01-05", "close": 0.018178, "volume": 505028.0}, {"date": "2026-01-06", "close": 0.018178, "volume": 8363917.0}, {"date": "2026-01-07", "close": 0.018178, "volume": 8134414.0}, {"date": "2026-01-08", "close": 0.018178, "volume": 1944972.0}, {"date": "2026-01-09", "close": 0.0172691, "volume": 8118891.0}, {"date": "2026-01-12", "close": 0.01772355, "volume": 5398585.0}, {"date": "2026-01-13", "close": 0.0172691, "volume": 6762599.0}, {"date": "2026-01-14", "close": 0.0172691, "volume": 2024317.0}, {"date": "2026-01-15", "close": 0.0172691, "volume": 669545.0}, {"date": "2026-01-16", "close": 0.0172691, "volume": 1174740.0}, {"date": "2026-01-19", "close": 0.0172691, "volume": 9389855.0}, {"date": "2026-01-20", "close": 0.0163602, "volume": 3500195.0}, {"date": "2026-01-21", "close": 0.0172691, "volume": 2459931.0}, {"date": "2026-01-22", "close": 0.01681465, "volume": 1605334.0}, {"date": "2026-01-23", "close": 0.0172691, "volume": 1153372.0}, {"date": "2026-01-27", "close": 0.0163602, "volume": 21699285.0}, {"date": "2026-01-28", "close": 0.0163602, "volume": 1742910.0}, {"date": "2026-01-29", "close": 0.0154513, "volume": 23824041.0}, {"date": "2026-01-30", "close": 0.0154513, "volume": 9469173.0}, {"date": "2026-02-02", "close": 0.0154513, "volume": 8469195.0}, {"date": "2026-02-03", "close": 0.0163602, "volume": 3896179.0}, {"date": "2026-02-04", "close": 0.0154513, "volume": 10151745.0}, {"date": "2026-02-05", "close": 0.0154513, "volume": 3151052.0}, {"date": "2026-02-06", "close": 0.0145424, "volume": 4509627.0}, {"date": "2026-02-09", "close": 0.0145424, "volume": 2831549.0}, {"date": "2026-02-10", "close": 0.0154513, "volume": 9968522.0}, {"date": "2026-02-11", "close": 0.0145424, "volume": 11615750.0}, {"date": "2026-02-12", "close": 0.0145424, "volume": 2215355.0}, {"date": "2026-02-13", "close": 0.0145424, "volume": 618196.0}, {"date": "2026-02-16", "close": 0.0145424, "volume": 5285180.0}, {"date": "2026-02-17", "close": 0.0163602, "volume": 9086985.0}, {"date": "2026-02-18", "close": 0.0145424, "volume": 4423276.0}, {"date": "2026-02-19", "close": 0.0163602, "volume": 6609745.0}, {"date": "2026-02-20", "close": 0.0145424, "volume": 4268690.0}, {"date": "2026-02-23", "close": 0.0163602, "volume": 11621272.0}, {"date": "2026-02-24", "close": 0.0154513, "volume": 10349816.0}, {"date": "2026-02-25", "close": 0.0145424, "volume": 906272.0}, {"date": "2026-02-26", "close": 0.0145424, "volume": 1453152.0}, {"date": "2026-02-27", "close": 0.0154513, "volume": 5239902.0}, {"date": "2026-03-02", "close": 0.0163602, "volume": 6520234.0}, {"date": "2026-03-03", "close": 0.0145424, "volume": 8009295.0}, {"date": "2026-03-04", "close": 0.0154513, "volume": 10644233.0}, {"date": "2026-03-05", "close": 0.0145424, "volume": 889329.0}, {"date": "2026-03-06", "close": 0.0145424, "volume": 5683036.0}, {"date": "2026-03-09", "close": 0.0145424, "volume": 6586500.0}, {"date": "2026-03-10", "close": 0.0154513, "volume": 3342126.0}, {"date": "2026-03-11", "close": 0.0145424, "volume": 7012736.0}, {"date": "2026-03-12", "close": 0.0145424, "volume": 1862922.0}, {"date": "2026-03-13", "close": 0.0154513, "volume": 3918131.0}, {"date": "2026-03-16", "close": 0.0154513, "volume": 8220567.0}, {"date": "2026-03-17", "close": 0.01499685, "volume": 856725.0}, {"date": "2026-03-18", "close": 0.0154513, "volume": 16523954.0}, {"date": "2026-03-19", "close": 0.0145424, "volume": 9445687.0}, {"date": "2026-03-20", "close": 0.0145424, "volume": 17605467.0}, {"date": "2026-03-23", "close": 0.0136335, "volume": 17468338.0}, {"date": "2026-03-24", "close": 0.0136335, "volume": 3589048.0}, {"date": "2026-03-25", "close": 0.0118157, "volume": 20040712.0}, {"date": "2026-03-26", "close": 0.0127246, "volume": 6936141.0}, {"date": "2026-03-27", "close": 0.0118157, "volume": 2029926.0}, {"date": "2026-03-30", "close": 0.0118157, "volume": 2304648.0}, {"date": "2026-03-31", "close": 0.0127246, "volume": 3185725.0}, {"date": "2026-04-01", "close": 0.0136335, "volume": 4066480.0}, {"date": "2026-04-02", "close": 0.0127246, "volume": 4152474.0}, {"date": "2026-04-07", "close": 0.0118157, "volume": 11021475.0}, {"date": "2026-04-08", "close": 0.0136335, "volume": 6211284.0}, {"date": "2026-04-09", "close": 0.0136335, "volume": 6420243.0}, {"date": "2026-04-10", "close": 0.0136335, "volume": 1286157.0}, {"date": "2026-04-13", "close": 0.0136335, "volume": 8805969.0}, {"date": "2026-04-14", "close": 0.0127246, "volume": 4587263.0}, {"date": "2026-04-15", "close": 0.0136335, "volume": 472771.0}, {"date": "2026-04-16", "close": 0.0118157, "volume": 3134041.0}, {"date": "2026-04-17", "close": 0.0127246, "volume": 1512134.0}, {"date": "2026-04-20", "close": 0.0136335, "volume": 901053.0}, {"date": "2026-04-21", "close": 0.0136335, "volume": 3909883.0}, {"date": "2026-04-22", "close": 0.0127246, "volume": 3098826.0}, {"date": "2026-04-23", "close": 0.0127246, "volume": 879749.0}, {"date": "2026-04-24", "close": 0.0145424, "volume": 38622754.0}, {"date": "2026-04-27", "close": 0.0163602, "volume": 14246543.0}, {"date": "2026-04-28", "close": 0.0154513, "volume": 22356558.0}, {"date": "2026-04-29", "close": 0.0154513, "volume": 326190.0}, {"date": "2026-04-30", "close": 0.0154513, "volume": 7539290.0}, {"date": "2026-05-04", "close": 0.015, "volume": 10935363.0}, {"date": "2026-05-05", "close": 0.015, "volume": 1541423.0}, {"date": "2026-05-06", "close": 0.014, "volume": 3287555.0}, {"date": "2026-05-07", "close": 0.015, "volume": 2960050.0}, {"date": "2026-05-08", "close": 0.015, "volume": 1706255.0}, {"date": "2026-05-11", "close": 0.0145, "volume": 933687.0}, {"date": "2026-05-12", "close": 0.016, "volume": 7955140.0}, {"date": "2026-05-13", "close": 0.017, "volume": 15836444.0}, {"date": "2026-05-14", "close": 0.017, "volume": 7804974.0}, {"date": "2026-05-15", "close": 0.017, "volume": 9657746.0}, {"date": "2026-05-20", "close": 0.0145, "volume": 31339960.0}, {"date": "2026-05-21", "close": 0.015, "volume": 5175150.0}, {"date": "2026-05-22", "close": 0.016, "volume": 1232015.0}, {"date": "2026-05-25", "close": 0.014, "volume": 4021009.0}, {"date": "2026-05-26", "close": 0.014, "volume": 1581859.0}, {"date": "2026-05-27", "close": 0.014, "volume": 9923947.0}, {"date": "2026-05-28", "close": 0.013, "volume": 2730912.0}, {"date": "2026-05-29", "close": 0.013, "volume": 9155893.0}, {"date": "2026-06-01", "close": 0.014, "volume": 4500855.0}, {"date": "2026-06-02", "close": 0.013, "volume": 13055019.0}, {"date": "2026-06-03", "close": 0.016, "volume": 17510828.0}, {"date": "2026-06-04", "close": 0.016, "volume": 10014934.0}, {"date": "2026-06-05", "close": 0.015, "volume": 8229597.0}, {"date": "2026-06-10", "close": 0.017, "volume": 88107206.0}, {"date": "2026-06-11", "close": 0.018, "volume": 23697050.0}, {"date": "2026-06-12", "close": 0.018, "volume": 63780163.0}, {"date": "2026-06-15", "close": 0.018, "volume": 12210837.0}, {"date": "2026-06-16", "close": 0.022, "volume": 31140617.0}, {"date": "2026-06-17", "close": 0.022, "volume": 57174221.0}, {"date": "2026-06-18", "close": 0.02, "volume": 73821086.0}, {"date": "2026-06-19", "close": 0.017, "volume": 14145161.0}, {"date": "2026-06-22", "close": 0.018, "volume": 8400453.0}, {"date": "2026-06-23", "close": 0.018, "volume": 6622723.0}, {"date": "2026-06-24", "close": 0.016, "volume": 10760524.0}, {"date": "2026-06-25", "close": 0.016, "volume": 14323370.0}, {"date": "2026-06-26", "close": 0.015, "volume": 14840067.0}, {"date": "2026-06-29", "close": 0.015, "volume": 9856417.0}, {"date": "2026-06-30", "close": 0.015, "volume": 6153450.0}, {"date": "2026-07-01", "close": 0.016, "volume": 1524202.0}, {"date": "2026-07-02", "close": 0.015, "volume": 1260327.0}, {"date": "2026-07-03", "close": 0.016, "volume": 11473954.0}, {"date": "2026-07-06", "close": 0.017, "volume": 7133367.0}, {"date": "2026-07-07", "close": 0.015, "volume": 9563968.0}, {"date": "2026-07-08", "close": 0.016, "volume": 5971207.0}, {"date": "2026-07-09", "close": 0.015, "volume": 2198979.0}, {"date": "2026-07-10", "close": 0.016, "volume": 4757059.0}, {"date": "2026-07-13", "close": 0.016, "volume": 5742147.0}, {"date": "2026-07-14", "close": 0.017, "volume": 24787628.0}, {"date": "2026-07-15", "close": 0.017, "volume": 7620026.0}, {"date": "2026-07-16", "close": 0.018, "volume": 8991711.0}, {"date": "2026-07-17", "close": 0.017, "volume": 4093723.0}, {"date": "2026-07-20", "close": 0.017, "volume": 2156134.0}, {"date": "2026-07-21", "close": 0.017, "volume": 5802830.0}, {"date": "2026-07-22", "close": 0.018, "volume": 18655392.0}, {"date": "2026-07-23", "close": 0.018, "volume": 27239479.0}, {"date": "2026-07-24", "close": 0.017, "volume": 8546982.0}, {"date": "2026-07-27", "close": 0.018, "volume": 4961372.0}, {"date": "2026-07-28", "close": 0.016, "volume": 39104359.0}, {"date": "2026-07-29", "close": 0.016, "volume": 8070423.0}, {"date": "2026-07-30", "close": 0.0165, "volume": 4097952.0}, {"date": "2026-07-31", "close": 0.016, "volume": 3310066.0}, {"date": "2026-08-03", "close": 0.017, "volume": 1989215.0}, {"date": "2026-08-04", "close": 0.0165, "volume": 568757.0}, {"date": "2026-08-05", "close": 0.016, "volume": 8183103.0}, {"date": "2026-08-06", "close": 0.017, "volume": 5426042.0}, {"date": "2026-08-07", "close": 0.017, "volume": 7726682.0}, {"date": "2026-08-10", "close": 0.017, "volume": 7544750.0}, {"date": "2026-08-11", "close": 0.017, "volume": 2660112.0}, {"date": "2026-08-12", "close": 0.018, "volume": 6479233.0}, {"date": "2026-08-13", "close": 0.018, "volume": 8907208.0}, {"date": "2026-08-14", "close": 0.018, "volume": 10056190.0}, {"date": "2026-08-17", "close": 0.018, "volume": 1568132.0}, {"date": "2026-08-18", "close": 0.018, "volume": 3005671.0}, {"date": "2026-08-19", "close": 0.018, "volume": 5610454.0}, {"date": "2026-08-20", "close": 0.0175, "volume": 582359.0}, {"date": "2026-08-21", "close": 0.0165, "volume": 7456880.0}, {"date": "2026-08-24", "close": 0.017, "volume": 2749043.0}, {"date": "2026-08-25", "close": 0.018, "volume": 19577033.0}, {"date": "2026-08-26", "close": 0.018, "volume": 9999100.0}, {"date": "2026-08-27", "close": 0.018, "volume": 2943005.0}, {"date": "2026-08-28", "close": 0.018, "volume": 4891574.0}, {"date": "2026-08-31", "close": 0.017, "volume": 4762520.0}, {"date": "2026-09-01", "close": 0.018, "volume": 405165.0}, {"date": "2026-09-02", "close": 0.016, "volume": 37802840.0}, {"date": "2026-09-03", "close": 0.016, "volume": 6549693.0}, {"date": "2026-09-04", "close": 0.016, "volume": 1245429.0}, {"date": "2026-09-07", "close": 0.018, "volume": 4362490.0}, {"date": "2026-09-08", "close": 0.018, "volume": 28341292.0}, {"date": "2026-09-09", "close": 0.018, "volume": 32458426.0}, {"date": "2026-09-10", "close": 0.019, "volume": 10910293.0}, {"date": "2026-09-11", "close": 0.017, "volume": 7468152.0}, {"date": "2026-09-15", "close": 0.019, "volume": 225884777.0}, {"date": "2026-09-16", "close": 0.023, "volume": 85089187.0}, {"date": "2026-09-17", "close": 0.022, "volume": 30934694.0}, {"date": "2026-09-18", "close": 0.023, "volume": 41952147.0}], "refreshing": true}