{"ticker": "ANX", "overview": {"name": "Anax Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ANX", "has_prices": true, "as_of": "2026-09-07", "last": 0.039, "prev_close": 0.04, "change": -0.0010000000000000009, "change_pct": -0.025000000000000022, "session_volume": 2474496.0, "vwap_5": 0.03970353300335306, "vwap_20": 0.03661003064575084, "vwap_60": 0.03328210836314946, "vwap_250": 0.02537350543971198, "high_52w": 0.042, "low_52w": 0.008, "avg_volume_20": 2896714.8, "sessions": 400, "market_cap": {"value": 59281900.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143443", "src": "ASX", "ticker": "ANX", "cik": "", "company": "Anax Metals Limited", "company_raw": "Anax Metals 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": "A whale crosses a substantial-holding line in ANX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143443", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57048}, {"id": "ASX-03137322", "src": "ASX", "ticker": "ANX", "cik": "", "company": "Anax Metals Limited", "company_raw": "Anax Metals 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": "A whale crosses a substantial-holding line in ANX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137322", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "ASX-03124509", "src": "ASX", "ticker": "ANX", "cik": "", "company": "Anax Metals Limited", "company_raw": "Anax Metals 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": "A whale crosses a substantial-holding line in ANX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124509", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Nicholas Jolly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 15000000.0, "indirect_account": "Director's Interest Notice Name of entity Anax Metals Limited", "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143900-6A1347471", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133263-6A1342828", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120452-6A1338312", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-09", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/anx", "needs_ocr": 0}], "directors": [{"name": "Nicholas Jolly", "first_seen": "2026-10-02", "last_seen": "2026-10-02", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153176-6A1351384"}, {"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152907-6A1351270"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147533-6A1348890"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143900-6A1347471"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ANX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143899-6A1347470"}], "performance": {"ticker": "ANX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-06-15", "close": 0.152733, "volume": 908703.0}, {"date": "2004-06-16", "close": 0.152733, "volume": 223567.0}, {"date": "2004-06-17", "close": 0.152733, "volume": 145195.0}, {"date": "2004-06-21", "close": 0.1490965, "volume": 13749.0}, {"date": "2004-06-22", "close": 0.138187, "volume": 124062.0}, {"date": "2004-06-23", "close": 0.130914, "volume": 82497.0}, {"date": "2004-06-24", "close": 0.138187, "volume": 123745.0}, {"date": "2004-06-25", "close": 0.138187, "volume": 41248.0}, {"date": "2004-06-28", "close": 0.138187, "volume": 164994.0}, {"date": "2004-06-29", "close": 0.138187, "volume": 48123.0}, {"date": "2004-06-30", "close": 0.138187, "volume": 6875.0}, {"date": "2004-07-01", "close": 0.138187, "volume": 130620.0}, {"date": "2004-07-02", "close": 0.1345505, "volume": 34374.0}, {"date": "2004-07-08", "close": 0.14546, "volume": 288739.0}, {"date": "2004-07-09", "close": 0.152733, "volume": 3437.0}, {"date": "2004-07-12", "close": 0.1418235, "volume": 168431.0}, {"date": "2004-07-14", "close": 0.1418235, "volume": 68747.0}, {"date": "2004-07-22", "close": 0.152733, "volume": 137495.0}, {"date": "2004-07-26", "close": 0.14546, "volume": 147807.0}, {"date": "2004-08-02", "close": 0.130914, "volume": 147807.0}, {"date": "2004-08-03", "close": 0.14546, "volume": 3437.0}, {"date": "2004-08-06", "close": 0.138187, "volume": 34374.0}, {"date": "2004-08-09", "close": 0.138187, "volume": 15124.0}, {"date": "2004-08-10", "close": 0.138187, "volume": 54998.0}, {"date": "2004-08-11", "close": 0.138187, "volume": 123745.0}, {"date": "2004-08-12", "close": 0.138187, "volume": 825.0}, {"date": "2004-08-16", "close": 0.138187, "volume": 41248.0}, {"date": "2004-08-19", "close": 0.138187, "volume": 10312.0}, {"date": "2004-08-23", "close": 0.14546, "volume": 30936.0}, {"date": "2004-08-25", "close": 0.1345505, "volume": 3300.0}, {"date": "2004-08-27", "close": 0.14546, "volume": 3437.0}, {"date": "2004-09-08", "close": 0.14546, "volume": 27499.0}, {"date": "2004-09-13", "close": 0.138187, "volume": 13749.0}, {"date": "2004-09-14", "close": 0.130914, "volume": 13749.0}, {"date": "2004-09-15", "close": 0.130914, "volume": 34374.0}, {"date": "2004-09-16", "close": 0.130914, "volume": 34374.0}, {"date": "2004-09-20", "close": 0.138187, "volume": 13749.0}, {"date": "2004-09-22", "close": 0.14546, "volume": 140932.0}, {"date": "2004-09-29", "close": 0.1418235, "volume": 96246.0}, {"date": "2004-09-30", "close": 0.138187, "volume": 41248.0}, {"date": "2004-10-01", "close": 0.138187, "volume": 48123.0}, {"date": "2004-10-12", "close": 0.1345505, "volume": 27499.0}, {"date": "2004-10-15", "close": 0.1418235, "volume": 242802.0}, {"date": "2004-10-19", "close": 0.14546, "volume": 77685.0}, {"date": "2004-10-22", "close": 0.1418235, "volume": 144370.0}, {"date": "2004-11-03", "close": 0.130914, "volume": 83597.0}, {"date": "2004-11-04", "close": 0.138187, "volume": 13749.0}, {"date": "2004-11-05", "close": 0.138187, "volume": 19524.0}, {"date": "2004-11-08", "close": 0.138187, "volume": 34374.0}, {"date": "2004-11-10", "close": 0.138187, "volume": 13749.0}, {"date": "2004-11-17", "close": 0.14546, "volume": 48811.0}, {"date": "2004-11-18", "close": 0.14546, "volume": 13749.0}, {"date": "2004-11-19", "close": 0.14546, "volume": 74247.0}, {"date": "2004-11-22", "close": 0.1418235, "volume": 86072.0}, {"date": "2004-11-24", "close": 0.196371, "volume": 779871.0}, {"date": "2004-11-25", "close": 0.181825, "volume": 82497.0}, {"date": "2004-11-26", "close": 0.196371, "volume": 162244.0}, {"date": "2004-11-29", "close": 0.196371, "volume": 21037.0}, {"date": "2004-11-30", "close": 0.189098, "volume": 90238.0}, {"date": "2004-12-01", "close": 0.196371, "volume": 68747.0}, {"date": "2004-12-02", "close": 0.210917, "volume": 68747.0}, {"date": "2004-12-03", "close": 0.196371, "volume": 65998.0}, {"date": "2004-12-06", "close": 0.210917, "volume": 34374.0}, {"date": "2004-12-07", "close": 0.21819, "volume": 19432.0}, {"date": "2004-12-09", "close": 0.2000075, "volume": 192493.0}, {"date": "2004-12-13", "close": 0.181825, "volume": 16499.0}, {"date": "2004-12-15", "close": 0.189098, "volume": 34374.0}, {"date": "2004-12-16", "close": 0.181825, "volume": 109996.0}, {"date": "2004-12-17", "close": 0.167279, "volume": 68747.0}, {"date": "2004-12-21", "close": 0.167279, "volume": 68747.0}, {"date": "2004-12-23", "close": 0.181825, "volume": 27499.0}, {"date": "2004-12-30", "close": 0.167279, "volume": 4125.0}, {"date": "2005-01-05", "close": 0.160006, "volume": 196618.0}, {"date": "2005-01-07", "close": 0.1636425, "volume": 13749.0}, {"date": "2005-01-11", "close": 0.167279, "volume": 2750.0}, {"date": "2005-01-13", "close": 0.181825, "volume": 136532.0}, {"date": "2005-01-17", "close": 0.1781885, "volume": 2750.0}, {"date": "2005-01-18", "close": 0.196371, "volume": 329988.0}, {"date": "2005-01-19", "close": 0.1927345, "volume": 116871.0}, {"date": "2005-01-20", "close": 0.189098, "volume": 41248.0}, {"date": "2005-01-21", "close": 0.181825, "volume": 98309.0}, {"date": "2005-01-24", "close": 0.181825, "volume": 46061.0}, {"date": "2005-01-25", "close": 0.196371, "volume": 137495.0}, {"date": "2005-01-27", "close": 0.2000075, "volume": 54998.0}, {"date": "2005-01-28", "close": 0.2072805, "volume": 82772.0}, {"date": "2005-01-31", "close": 0.203644, "volume": 288739.0}, {"date": "2005-02-01", "close": 0.225463, "volume": 68747.0}, {"date": "2005-02-02", "close": 0.210917, "volume": 82171.0}, {"date": "2005-02-03", "close": 0.2145535, "volume": 24062.0}, {"date": "2005-02-04", "close": 0.2072805, "volume": 41936.0}, {"date": "2005-02-07", "close": 0.21819, "volume": 82497.0}, {"date": "2005-02-09", "close": 0.225463, "volume": 225492.0}, {"date": "2005-02-14", "close": 0.21819, "volume": 9625.0}, {"date": "2005-02-15", "close": 0.210917, "volume": 120995.0}, {"date": "2005-02-16", "close": 0.2072805, "volume": 61873.0}, {"date": "2005-02-17", "close": 0.21819, "volume": 8937.0}, {"date": "2005-02-23", "close": 0.21819, "volume": 21999.0}, {"date": "2005-02-24", "close": 0.210917, "volume": 48123.0}, {"date": "2005-02-28", "close": 0.210917, "volume": 20624.0}, {"date": "2005-03-03", "close": 0.203644, "volume": 71222.0}, {"date": "2005-03-04", "close": 0.210917, "volume": 27499.0}, {"date": "2005-03-09", "close": 0.196371, "volume": 37124.0}, {"date": "2005-03-10", "close": 0.196371, "volume": 4125.0}, {"date": "2005-03-14", "close": 0.196371, "volume": 16499.0}, {"date": "2005-03-15", "close": 0.203644, "volume": 49956.0}, {"date": "2005-03-16", "close": 0.196371, "volume": 155541.0}, {"date": "2005-03-21", "close": 0.2000075, "volume": 5042.0}, {"date": "2005-03-29", "close": 0.2000075, "volume": 25207.0}, {"date": "2005-03-30", "close": 0.181825, "volume": 71497.0}, {"date": "2005-03-31", "close": 0.210917, "volume": 23237.0}, {"date": "2005-04-01", "close": 0.210917, "volume": 8662.0}, {"date": "2005-04-04", "close": 0.210917, "volume": 5087.0}, {"date": "2005-04-06", "close": 0.2072805, "volume": 20624.0}, {"date": "2005-04-07", "close": 0.2072805, "volume": 6875.0}, {"date": "2005-04-11", "close": 0.2072805, "volume": 13749.0}, {"date": "2005-04-13", "close": 0.210917, "volume": 15124.0}, {"date": "2005-04-14", "close": 0.2145535, "volume": 249966.0}, {"date": "2005-04-18", "close": 0.203644, "volume": 15812.0}, {"date": "2005-04-19", "close": 0.196371, "volume": 54998.0}, {"date": "2005-04-20", "close": 0.203644, "volume": 13749.0}, {"date": "2005-04-22", "close": 0.210917, "volume": 195930.0}, {"date": "2005-04-26", "close": 0.210917, "volume": 27499.0}, {"date": "2005-04-27", "close": 0.210917, "volume": 48123.0}, {"date": "2005-04-28", "close": 0.210917, "volume": 177368.0}, {"date": "2005-04-29", "close": 0.210917, "volume": 443833.0}, {"date": "2005-05-02", "close": 0.203644, "volume": 348501.0}, {"date": "2005-05-03", "close": 0.1927345, "volume": 270225.0}, {"date": "2005-05-04", "close": 0.1927345, "volume": 75622.0}, {"date": "2005-05-05", "close": 0.196371, "volume": 48439.0}, {"date": "2005-05-06", "close": 0.1927345, "volume": 13749.0}, {"date": "2005-05-13", "close": 0.196371, "volume": 54998.0}, {"date": "2005-05-16", "close": 0.196371, "volume": 68747.0}, {"date": "2005-05-17", "close": 0.196371, "volume": 11000.0}, {"date": "2005-05-23", "close": 0.2000075, "volume": 137495.0}, {"date": "2005-05-24", "close": 0.210917, "volume": 103121.0}, {"date": "2005-05-25", "close": 0.210917, "volume": 68747.0}, {"date": "2005-05-26", "close": 0.210917, "volume": 16499.0}, {"date": "2005-05-27", "close": 0.196371, "volume": 48123.0}, {"date": "2005-05-30", "close": 0.196371, "volume": 13749.0}, {"date": "2005-06-02", "close": 0.203644, "volume": 68747.0}, {"date": "2005-06-03", "close": 0.21819, "volume": 97896.0}, {"date": "2005-06-06", "close": 0.232736, "volume": 5500.0}, {"date": "2005-06-08", "close": 0.21819, "volume": 13749.0}, {"date": "2005-06-09", "close": 0.21819, "volume": 8250.0}, {"date": "2005-06-10", "close": 0.225463, "volume": 41248.0}, {"date": "2005-06-14", "close": 0.21819, "volume": 45373.0}, {"date": "2005-06-21", "close": 0.232736, "volume": 20624.0}, {"date": "2005-06-22", "close": 0.21819, "volume": 7975.0}, {"date": "2005-06-28", "close": 0.2000075, "volume": 19524.0}, {"date": "2005-06-29", "close": 0.196371, "volume": 61873.0}, {"date": "2005-06-30", "close": 0.21819, "volume": 54998.0}, {"date": "2005-07-06", "close": 0.2000075, "volume": 42623.0}, {"date": "2005-07-12", "close": 0.196371, "volume": 2200.0}, {"date": "2005-07-13", "close": 0.189098, "volume": 13749.0}, {"date": "2005-07-18", "close": 0.189098, "volume": 11550.0}, {"date": "2005-07-20", "close": 0.181825, "volume": 68747.0}, {"date": "2005-07-21", "close": 0.1854615, "volume": 59123.0}, {"date": "2005-07-22", "close": 0.1854615, "volume": 50598.0}, {"date": "2005-07-25", "close": 0.1854615, "volume": 13749.0}, {"date": "2005-07-26", "close": 0.189098, "volume": 68747.0}, {"date": "2005-07-29", "close": 0.181825, "volume": 68747.0}, {"date": "2005-08-03", "close": 0.1927345, "volume": 89372.0}, {"date": "2005-08-04", "close": 0.1927345, "volume": 54998.0}, {"date": "2005-08-08", "close": 0.1927345, "volume": 61873.0}, {"date": "2005-08-10", "close": 0.196371, "volume": 222742.0}, {"date": "2005-08-11", "close": 0.196371, "volume": 4125.0}, {"date": "2005-08-15", "close": 0.1927345, "volume": 240616.0}, {"date": "2005-08-16", "close": 0.1927345, "volume": 41248.0}, {"date": "2005-08-17", "close": 0.1927345, "volume": 27499.0}, {"date": "2005-08-22", "close": 0.203644, "volume": 46748.0}, {"date": "2005-08-24", "close": 0.189098, "volume": 6875.0}, {"date": "2005-08-29", "close": 0.189098, "volume": 34374.0}, {"date": "2005-08-30", "close": 0.2145535, "volume": 229285.0}, {"date": "2005-08-31", "close": 0.2145535, "volume": 3081.0}, {"date": "2005-09-01", "close": 0.21819, "volume": 137495.0}, {"date": "2005-09-02", "close": 0.2145535, "volume": 38167.0}, {"date": "2005-09-05", "close": 0.196371, "volume": 82828.0}, {"date": "2005-09-06", "close": 0.196371, "volume": 96246.0}, {"date": "2005-09-12", "close": 0.203644, "volume": 12043.0}, {"date": "2005-09-13", "close": 0.196371, "volume": 27499.0}, {"date": "2005-09-14", "close": 0.189098, "volume": 34374.0}, {"date": "2005-09-15", "close": 0.174552, "volume": 109996.0}, {"date": "2005-09-16", "close": 0.174552, "volume": 13749.0}, {"date": "2005-09-19", "close": 0.189098, "volume": 68747.0}, {"date": "2005-09-20", "close": 0.189098, "volume": 13749.0}, {"date": "2005-09-21", "close": 0.1927345, "volume": 20624.0}, {"date": "2005-09-22", "close": 0.189098, "volume": 25574.0}, {"date": "2005-09-23", "close": 0.210917, "volume": 736432.0}, {"date": "2005-09-26", "close": 0.203644, "volume": 104827.0}, {"date": "2005-09-27", "close": 0.2000075, "volume": 23030.0}, {"date": "2005-09-30", "close": 0.2072805, "volume": 44686.0}, {"date": "2005-10-03", "close": 0.2072805, "volume": 21115.0}, {"date": "2005-10-04", "close": 0.203644, "volume": 1588065.0}, {"date": "2005-10-05", "close": 0.2072805, "volume": 101059.0}, {"date": "2005-10-06", "close": 0.203644, "volume": 42967.0}, {"date": "2005-10-07", "close": 0.203644, "volume": 70466.0}, {"date": "2005-10-10", "close": 0.1927345, "volume": 151244.0}, {"date": "2005-10-11", "close": 0.203644, "volume": 11000.0}, {"date": "2005-10-12", "close": 0.203644, "volume": 82497.0}, {"date": "2005-10-19", "close": 0.21819, "volume": 509409.0}, {"date": "2005-10-20", "close": 0.225463, "volume": 20624.0}, {"date": "2005-10-21", "close": 0.2145535, "volume": 258362.0}, {"date": "2005-10-24", "close": 0.2145535, "volume": 3359.0}, {"date": "2005-10-25", "close": 0.2145535, "volume": 40590.0}, {"date": "2005-10-26", "close": 0.210917, "volume": 13749.0}, {"date": "2005-10-27", "close": 0.2072805, "volume": 62973.0}, {"date": "2005-10-28", "close": 0.21819, "volume": 274990.0}, {"date": "2005-10-31", "close": 0.210917, "volume": 73943.0}, {"date": "2005-11-01", "close": 0.2072805, "volume": 68747.0}, {"date": "2005-11-02", "close": 0.210917, "volume": 36328.0}, {"date": "2005-11-04", "close": 0.203644, "volume": 5500.0}, {"date": "2005-11-07", "close": 0.210917, "volume": 122370.0}, {"date": "2005-11-08", "close": 0.210917, "volume": 41248.0}, {"date": "2005-11-10", "close": 0.2145535, "volume": 13749.0}, {"date": "2005-11-11", "close": 0.21819, "volume": 27499.0}, {"date": "2005-11-14", "close": 0.21819, "volume": 65998.0}, {"date": "2005-11-15", "close": 0.21819, "volume": 19249.0}, {"date": "2005-11-16", "close": 0.210917, "volume": 27499.0}, {"date": "2005-11-18", "close": 0.21819, "volume": 26124.0}, {"date": "2005-11-21", "close": 0.21819, "volume": 58435.0}, {"date": "2005-11-23", "close": 0.21819, "volume": 27499.0}, {"date": "2005-11-24", "close": 0.21819, "volume": 12375.0}, {"date": "2005-11-25", "close": 0.210917, "volume": 48123.0}, {"date": "2005-11-28", "close": 0.203644, "volume": 65448.0}, {"date": "2005-11-30", "close": 0.203644, "volume": 130620.0}, {"date": "2005-12-01", "close": 0.203644, "volume": 61873.0}, {"date": "2005-12-05", "close": 0.203644, "volume": 137495.0}, {"date": "2005-12-06", "close": 0.210917, "volume": 100371.0}, {"date": "2005-12-07", "close": 0.21819, "volume": 68747.0}, {"date": "2005-12-08", "close": 0.2218265, "volume": 201155.0}, {"date": "2005-12-09", "close": 0.210917, "volume": 52248.0}, {"date": "2005-12-13", "close": 0.21819, "volume": 64026.0}, {"date": "2005-12-14", "close": 0.21819, "volume": 137495.0}, {"date": "2005-12-16", "close": 0.21819, "volume": 20624.0}, {"date": "2005-12-19", "close": 0.203644, "volume": 219992.0}, {"date": "2005-12-20", "close": 0.210917, "volume": 123549.0}, {"date": "2005-12-21", "close": 0.2072805, "volume": 206439.0}, {"date": "2005-12-22", "close": 0.2000075, "volume": 75622.0}, {"date": "2005-12-23", "close": 0.196371, "volume": 69636.0}, {"date": "2005-12-29", "close": 0.2072805, "volume": 13749.0}, {"date": "2006-01-03", "close": 0.2072805, "volume": 88193.0}, {"date": "2006-01-04", "close": 0.2072805, "volume": 13749.0}, {"date": "2006-01-05", "close": 0.210917, "volume": 60498.0}, {"date": "2006-01-06", "close": 0.210917, "volume": 22687.0}, {"date": "2006-01-09", "close": 0.21819, "volume": 170785.0}, {"date": "2006-01-10", "close": 0.2145535, "volume": 8845.0}, {"date": "2006-01-11", "close": 0.21819, "volume": 412485.0}, {"date": "2006-01-12", "close": 0.21819, "volume": 153994.0}, {"date": "2006-01-13", "close": 0.225463, "volume": 225889.0}, {"date": "2006-01-16", "close": 0.2363725, "volume": 189055.0}, {"date": "2006-01-17", "close": 0.254555, "volume": 1142278.0}, {"date": "2006-01-18", "close": 0.254555, "volume": 773408.0}, {"date": "2006-01-19", "close": 0.261828, "volume": 251616.0}, {"date": "2006-01-20", "close": 0.2654645, "volume": 126495.0}, {"date": "2006-01-23", "close": 0.261828, "volume": 124679.0}, {"date": "2006-01-24", "close": 0.254555, "volume": 331873.0}, {"date": "2006-01-25", "close": 0.254555, "volume": 361101.0}, {"date": "2006-01-27", "close": 0.2581915, "volume": 17874.0}, {"date": "2006-01-30", "close": 0.261828, "volume": 210602.0}, {"date": "2006-01-31", "close": 0.261828, "volume": 235569.0}, {"date": "2006-02-01", "close": 0.276374, "volume": 54998.0}, {"date": "2006-02-02", "close": 0.276374, "volume": 162658.0}, {"date": "2006-02-03", "close": 0.276374, "volume": 228929.0}, {"date": "2006-02-06", "close": 0.283647, "volume": 102777.0}, {"date": "2006-02-07", "close": 0.276374, "volume": 190568.0}, {"date": "2006-02-08", "close": 0.261828, "volume": 312113.0}, {"date": "2006-02-09", "close": 0.261828, "volume": 171869.0}, {"date": "2006-02-10", "close": 0.261828, "volume": 82497.0}, {"date": "2006-02-13", "close": 0.261828, "volume": 309363.0}, {"date": "2006-02-14", "close": 0.2581915, "volume": 42787.0}, {"date": "2006-02-15", "close": 0.2581915, "volume": 20624.0}, {"date": "2006-02-16", "close": 0.247282, "volume": 206242.0}, {"date": "2006-02-17", "close": 0.240009, "volume": 123745.0}, {"date": "2006-02-21", "close": 0.261828, "volume": 203672.0}, {"date": "2006-02-22", "close": 0.261828, "volume": 21999.0}, {"date": "2006-02-23", "close": 0.269101, "volume": 144370.0}, {"date": "2006-02-27", "close": 0.269101, "volume": 749347.0}, {"date": "2006-02-28", "close": 0.269101, "volume": 704111.0}, {"date": "2006-03-01", "close": 0.2581915, "volume": 79610.0}, {"date": "2006-03-02", "close": 0.2145535, "volume": 398291.0}, {"date": "2006-03-03", "close": 0.2000075, "volume": 186993.0}, {"date": "2006-03-06", "close": 0.2000075, "volume": 13749.0}, {"date": "2006-03-07", "close": 0.189098, "volume": 57060.0}, {"date": "2006-03-08", "close": 0.1781885, "volume": 168775.0}, {"date": "2006-03-09", "close": 0.1927345, "volume": 102912.0}, {"date": "2006-03-10", "close": 0.174552, "volume": 54998.0}, {"date": "2006-03-15", "close": 0.1709155, "volume": 88684.0}, {"date": "2006-03-17", "close": 0.174552, "volume": 3437.0}, {"date": "2006-03-21", "close": 0.1781885, "volume": 147162.0}, {"date": "2006-03-22", "close": 0.181825, "volume": 96934.0}, {"date": "2006-03-23", "close": 0.1781885, "volume": 26124.0}, {"date": "2006-03-24", "close": 0.1781885, "volume": 3437.0}, {"date": "2006-03-27", "close": 0.174552, "volume": 8250.0}, {"date": "2006-03-28", "close": 0.174552, "volume": 56373.0}, {"date": "2006-03-29", "close": 0.167279, "volume": 103809.0}, {"date": "2006-03-31", "close": 0.1781885, "volume": 48123.0}, {"date": "2006-04-03", "close": 0.167279, "volume": 109996.0}, {"date": "2006-04-04", "close": 0.1709155, "volume": 39874.0}, {"date": "2006-04-05", "close": 0.1709155, "volume": 19249.0}, {"date": "2006-04-06", "close": 0.1709155, "volume": 13062.0}, {"date": "2006-04-07", "close": 0.1709155, "volume": 62560.0}, {"date": "2006-04-10", "close": 0.167279, "volume": 35476.0}, {"date": "2006-04-11", "close": 0.160006, "volume": 20624.0}, {"date": "2006-04-12", "close": 0.1490965, "volume": 111371.0}, {"date": "2006-04-13", "close": 0.1490965, "volume": 13749.0}, {"date": "2006-04-18", "close": 0.1490965, "volume": 89372.0}, {"date": "2006-04-24", "close": 0.152733, "volume": 34374.0}, {"date": "2006-04-26", "close": 0.152733, "volume": 8250.0}, {"date": "2006-04-28", "close": 0.1563695, "volume": 27499.0}, {"date": "2006-05-01", "close": 0.1563695, "volume": 144370.0}, {"date": "2006-05-02", "close": 0.160006, "volume": 92122.0}, {"date": "2006-05-03", "close": 0.1563695, "volume": 13749.0}, {"date": "2006-05-04", "close": 0.160006, "volume": 13062.0}, {"date": "2006-05-08", "close": 0.160006, "volume": 68747.0}, {"date": "2006-05-09", "close": 0.1781885, "volume": 195478.0}, {"date": "2006-05-10", "close": 0.174552, "volume": 1375.0}, {"date": "2006-05-11", "close": 0.167279, "volume": 83058.0}, {"date": "2006-05-15", "close": 0.174552, "volume": 96246.0}, {"date": "2006-05-16", "close": 0.1781885, "volume": 31624.0}, {"date": "2006-05-17", "close": 0.181825, "volume": 123558.0}, {"date": "2006-05-18", "close": 0.1781885, "volume": 41248.0}, {"date": "2006-05-19", "close": 0.189098, "volume": 96246.0}, {"date": "2006-05-22", "close": 0.1854615, "volume": 341897.0}, {"date": "2006-05-23", "close": 0.1781885, "volume": 54998.0}, {"date": "2006-05-24", "close": 0.174552, "volume": 29424.0}, {"date": "2006-05-25", "close": 0.174552, "volume": 30199.0}, {"date": "2006-05-26", "close": 0.174552, "volume": 8987.0}, {"date": "2006-05-31", "close": 0.160006, "volume": 19249.0}, {"date": "2006-06-01", "close": 0.152733, "volume": 11000.0}, {"date": "2006-06-02", "close": 0.160006, "volume": 192493.0}, {"date": "2006-06-05", "close": 0.174552, "volume": 344705.0}, {"date": "2006-06-06", "close": 0.174552, "volume": 5500.0}, {"date": "2006-06-07", "close": 0.14546, "volume": 54998.0}, {"date": "2006-06-16", "close": 0.138187, "volume": 1766809.0}, {"date": "2006-06-19", "close": 0.123641, "volume": 214492.0}, {"date": "2006-06-20", "close": 0.123641, "volume": 103121.0}, {"date": "2006-06-26", "close": 0.1345505, "volume": 68747.0}, {"date": "2006-06-28", "close": 0.1345505, "volume": 82497.0}, {"date": "2006-06-29", "close": 0.123641, "volume": 20624.0}, {"date": "2006-06-30", "close": 0.123641, "volume": 136904.0}, {"date": "2006-07-03", "close": 0.130914, "volume": 91434.0}, {"date": "2006-07-04", "close": 0.130914, "volume": 151244.0}, {"date": "2006-07-05", "close": 0.123641, "volume": 26124.0}, {"date": "2006-07-06", "close": 0.130914, "volume": 41936.0}, {"date": "2006-07-07", "close": 0.1345505, "volume": 59601.0}, {"date": "2006-07-10", "close": 0.130914, "volume": 75622.0}, {"date": "2006-07-11", "close": 0.1345505, "volume": 291526.0}, {"date": "2006-07-12", "close": 0.130914, "volume": 9909.0}, {"date": "2006-07-13", "close": 0.130914, "volume": 17590.0}, {"date": "2006-07-14", "close": 0.130914, "volume": 6875.0}, {"date": "2006-07-19", "close": 0.123641, "volume": 222005.0}, {"date": "2006-07-20", "close": 0.123641, "volume": 85934.0}, {"date": "2006-07-21", "close": 0.116368, "volume": 143732.0}, {"date": "2006-07-24", "close": 0.1272775, "volume": 27499.0}, {"date": "2006-07-26", "close": 0.1272775, "volume": 85848.0}, {"date": "2006-07-28", "close": 0.138187, "volume": 75897.0}, {"date": "2006-08-02", "close": 0.1418235, "volume": 31023.0}, {"date": "2006-08-07", "close": 0.1345505, "volume": 130620.0}, {"date": "2006-08-08", "close": 0.1563695, "volume": 276897.0}, {"date": "2006-08-09", "close": 0.152733, "volume": 424638.0}, {"date": "2006-08-10", "close": 0.174552, "volume": 953446.0}, {"date": "2006-08-11", "close": 0.167279, "volume": 393704.0}, {"date": "2006-08-14", "close": 0.174552, "volume": 192493.0}, {"date": "2006-08-15", "close": 0.174552, "volume": 262559.0}, {"date": "2006-08-16", "close": 0.160006, "volume": 780971.0}, {"date": "2006-08-17", "close": 0.160006, "volume": 71841.0}, {"date": "2006-08-18", "close": 0.160006, "volume": 377173.0}, {"date": "2006-08-21", "close": 0.1490965, "volume": 161332.0}, {"date": "2006-08-22", "close": 0.152733, "volume": 4125.0}, {"date": "2006-08-23", "close": 0.152733, "volume": 6187.0}, {"date": "2006-08-24", "close": 0.14546, "volume": 76310.0}, {"date": "2006-08-25", "close": 0.152733, "volume": 68747.0}, {"date": "2006-08-28", "close": 0.152733, "volume": 26124.0}, {"date": "2006-08-29", "close": 0.14546, "volume": 96246.0}, {"date": "2006-08-31", "close": 0.1418235, "volume": 50873.0}, {"date": "2006-09-04", "close": 0.1418235, "volume": 2786.0}, {"date": "2006-09-05", "close": 0.1418235, "volume": 121683.0}, {"date": "2006-09-07", "close": 0.14546, "volume": 31292.0}, {"date": "2006-09-08", "close": 0.14546, "volume": 30936.0}, {"date": "2006-09-12", "close": 0.1418235, "volume": 13749.0}, {"date": "2006-09-19", "close": 0.1418235, "volume": 60931.0}, {"date": "2006-09-20", "close": 0.138187, "volume": 74247.0}, {"date": "2006-09-21", "close": 0.1345505, "volume": 120308.0}, {"date": "2006-09-22", "close": 0.1345505, "volume": 412.0}, {"date": "2006-09-26", "close": 0.138187, "volume": 16774.0}, {"date": "2006-09-28", "close": 0.138187, "volume": 34374.0}, {"date": "2006-10-02", "close": 0.14546, "volume": 20624.0}, {"date": "2006-10-03", "close": 0.14546, "volume": 20624.0}, {"date": "2006-10-05", "close": 0.14546, "volume": 17187.0}, {"date": "2006-10-09", "close": 0.1490965, "volume": 219992.0}, {"date": "2006-10-10", "close": 0.14546, "volume": 5760.0}, {"date": "2006-10-11", "close": 0.138187, "volume": 191979.0}, {"date": "2006-10-12", "close": 0.138187, "volume": 10118.0}, {"date": "2006-10-16", "close": 0.160006, "volume": 147195.0}, {"date": "2006-10-18", "close": 0.174552, "volume": 27224.0}, {"date": "2006-10-19", "close": 0.174552, "volume": 173931.0}, {"date": "2006-10-20", "close": 0.1709155, "volume": 86174.0}, {"date": "2006-10-23", "close": 0.1709155, "volume": 71497.0}, {"date": "2006-10-24", "close": 0.1709155, "volume": 34167.0}, {"date": "2006-10-25", "close": 0.1636425, "volume": 13749.0}, {"date": "2006-10-26", "close": 0.1709155, "volume": 156057.0}, {"date": "2006-10-27", "close": 0.174552, "volume": 329988.0}, {"date": "2006-10-30", "close": 0.174552, "volume": 172989.0}, {"date": "2006-10-31", "close": 0.174552, "volume": 89372.0}, {"date": "2006-11-01", "close": 0.174552, "volume": 86622.0}, {"date": "2006-11-02", "close": 0.181825, "volume": 65998.0}, {"date": "2006-11-03", "close": 0.189098, "volume": 1710436.0}, {"date": "2006-11-06", "close": 0.196371, "volume": 137495.0}, {"date": "2006-11-07", "close": 0.196371, "volume": 181356.0}, {"date": "2006-11-08", "close": 0.203644, "volume": 224165.0}, {"date": "2006-11-09", "close": 0.210917, "volume": 1667606.0}, {"date": "2006-11-10", "close": 0.21819, "volume": 383129.0}, {"date": "2006-11-13", "close": 0.189098, "volume": 281864.0}, {"date": "2006-11-14", "close": 0.2072805, "volume": 187474.0}, {"date": "2006-11-15", "close": 0.203644, "volume": 161831.0}, {"date": "2006-11-16", "close": 0.203644, "volume": 179176.0}, {"date": "2006-11-20", "close": 0.2072805, "volume": 79658.0}, {"date": "2006-11-21", "close": 0.210917, "volume": 572343.0}, {"date": "2006-11-22", "close": 0.21819, "volume": 359915.0}, {"date": "2006-11-23", "close": 0.2218265, "volume": 114735.0}, {"date": "2006-11-24", "close": 0.225463, "volume": 313488.0}, {"date": "2006-11-27", "close": 0.225463, "volume": 98584.0}, {"date": "2006-11-28", "close": 0.21819, "volume": 131995.0}, {"date": "2006-11-29", "close": 0.225463, "volume": 3162.0}, {"date": "2006-11-30", "close": 0.210917, "volume": 219579.0}, {"date": "2006-12-01", "close": 0.21819, "volume": 100267.0}, {"date": "2006-12-05", "close": 0.2290995, "volume": 128558.0}, {"date": "2006-12-06", "close": 0.21819, "volume": 639355.0}, {"date": "2006-12-07", "close": 0.2072805, "volume": 756905.0}, {"date": "2006-12-08", "close": 0.21819, "volume": 4473.0}, {"date": "2006-12-11", "close": 0.2072805, "volume": 71497.0}, {"date": "2006-12-12", "close": 0.21819, "volume": 91438.0}, {"date": "2006-12-13", "close": 0.2145535, "volume": 274990.0}, {"date": "2006-12-14", "close": 0.196371, "volume": 82497.0}, {"date": "2006-12-15", "close": 0.2000075, "volume": 94581.0}, {"date": "2006-12-18", "close": 0.203644, "volume": 103121.0}, {"date": "2006-12-19", "close": 0.203644, "volume": 93496.0}, {"date": "2006-12-20", "close": 0.203644, "volume": 24007.0}, {"date": "2006-12-21", "close": 0.203644, "volume": 134470.0}, {"date": "2006-12-22", "close": 0.196371, "volume": 82497.0}, {"date": "2006-12-27", "close": 0.203644, "volume": 21237.0}, {"date": "2006-12-28", "close": 0.2000075, "volume": 20624.0}, {"date": "2006-12-29", "close": 0.189098, "volume": 144370.0}, {"date": "2007-01-02", "close": 0.189098, "volume": 8937.0}, {"date": "2007-01-03", "close": 0.189098, "volume": 68747.0}, {"date": "2007-01-04", "close": 0.189098, "volume": 13749.0}, {"date": "2007-01-05", "close": 0.210917, "volume": 334800.0}, {"date": "2007-01-08", "close": 0.210917, "volume": 357487.0}, {"date": "2007-01-09", "close": 0.21819, "volume": 424092.0}, {"date": "2007-01-10", "close": 0.2218265, "volume": 269614.0}, {"date": "2007-01-12", "close": 0.210917, "volume": 151244.0}, {"date": "2007-01-15", "close": 0.203644, "volume": 65998.0}, {"date": "2007-01-16", "close": 0.203644, "volume": 122274.0}, {"date": "2007-01-17", "close": 0.203644, "volume": 180214.0}, {"date": "2007-01-18", "close": 0.2218265, "volume": 1038526.0}, {"date": "2007-01-19", "close": 0.225463, "volume": 100406.0}, {"date": "2007-01-22", "close": 0.261828, "volume": 737370.0}, {"date": "2007-01-23", "close": 0.269101, "volume": 976337.0}, {"date": "2007-01-24", "close": 0.2800105, "volume": 765849.0}, {"date": "2007-01-25", "close": 0.29092, "volume": 404537.0}, {"date": "2007-01-29", "close": 0.283647, "volume": 273744.0}, {"date": "2007-01-30", "close": 0.29092, "volume": 788358.0}, {"date": "2007-01-31", "close": 0.276374, "volume": 603191.0}, {"date": "2007-02-01", "close": 0.305466, "volume": 668738.0}, {"date": "2007-02-02", "close": 0.327285, "volume": 866400.0}, {"date": "2007-02-05", "close": 0.327285, "volume": 549600.0}, {"date": "2007-02-06", "close": 0.349104, "volume": 756420.0}, {"date": "2007-02-07", "close": 0.356377, "volume": 414959.0}, {"date": "2007-02-08", "close": 0.356377, "volume": 380577.0}, {"date": "2007-02-09", "close": 0.4036515, "volume": 1044372.0}, {"date": "2007-02-12", "close": 0.43638, "volume": 1649020.0}, {"date": "2007-02-13", "close": 0.43638, "volume": 652915.0}, {"date": "2007-02-14", "close": 0.443653, "volume": 654225.0}, {"date": "2007-02-15", "close": 0.3745595, "volume": 1421616.0}, {"date": "2007-02-16", "close": 0.378196, "volume": 935800.0}, {"date": "2007-02-19", "close": 0.370923, "volume": 309152.0}, {"date": "2007-02-20", "close": 0.349104, "volume": 344539.0}, {"date": "2007-02-21", "close": 0.385469, "volume": 745126.0}, {"date": "2007-02-22", "close": 0.378196, "volume": 726788.0}, {"date": "2007-02-23", "close": 0.385469, "volume": 305270.0}, {"date": "2007-02-26", "close": 0.392742, "volume": 598981.0}, {"date": "2007-02-27", "close": 0.385469, "volume": 469201.0}, {"date": "2007-02-28", "close": 0.356377, "volume": 513048.0}, {"date": "2007-03-01", "close": 0.327285, "volume": 454697.0}, {"date": "2007-03-02", "close": 0.356377, "volume": 96410.0}, {"date": "2007-03-05", "close": 0.312739, "volume": 439640.0}, {"date": "2007-03-06", "close": 0.298193, "volume": 493683.0}, {"date": "2007-03-07", "close": 0.312739, "volume": 51011.0}, {"date": "2007-03-08", "close": 0.305466, "volume": 94679.0}, {"date": "2007-03-09", "close": 0.3236485, "volume": 150549.0}, {"date": "2007-03-12", "close": 0.3309215, "volume": 68747.0}, {"date": "2007-03-13", "close": 0.327285, "volume": 52315.0}, {"date": "2007-03-14", "close": 0.312739, "volume": 222742.0}, {"date": "2007-03-15", "close": 0.327285, "volume": 171869.0}, {"date": "2007-03-16", "close": 0.3309215, "volume": 41240.0}, {"date": "2007-03-19", "close": 0.341831, "volume": 78372.0}, {"date": "2007-03-20", "close": 0.334558, "volume": 184243.0}, {"date": "2007-03-21", "close": 0.341831, "volume": 180118.0}, {"date": "2007-03-26", "close": 0.334558, "volume": 822672.0}, {"date": "2007-03-27", "close": 0.334558, "volume": 89692.0}, {"date": "2007-03-28", "close": 0.36365, "volume": 328819.0}, {"date": "2007-03-29", "close": 0.36365, "volume": 331775.0}, {"date": "2007-03-30", "close": 0.3381945, "volume": 551932.0}, {"date": "2007-04-02", "close": 0.349104, "volume": 114794.0}, {"date": "2007-04-03", "close": 0.341831, "volume": 190912.0}, {"date": "2007-04-04", "close": 0.349104, "volume": 276468.0}, {"date": "2007-04-05", "close": 0.3527405, "volume": 120103.0}, {"date": "2007-04-10", "close": 0.3818325, "volume": 744095.0}, {"date": "2007-04-11", "close": 0.3745595, "volume": 387352.0}, {"date": "2007-04-12", "close": 0.3745595, "volume": 124646.0}, {"date": "2007-04-13", "close": 0.3672865, "volume": 289383.0}, {"date": "2007-04-16", "close": 0.356377, "volume": 572949.0}, {"date": "2007-04-17", "close": 0.370923, "volume": 357434.0}, {"date": "2007-04-18", "close": 0.392742, "volume": 664467.0}, {"date": "2007-04-19", "close": 0.3891055, "volume": 522359.0}, {"date": "2007-04-20", "close": 0.400015, "volume": 857176.0}, {"date": "2007-04-23", "close": 0.4181975, "volume": 708383.0}, {"date": "2007-04-24", "close": 0.4036515, "volume": 478109.0}, {"date": "2007-04-26", "close": 0.392742, "volume": 306333.0}, {"date": "2007-04-27", "close": 0.385469, "volume": 103952.0}, {"date": "2007-04-30", "close": 0.392742, "volume": 375699.0}, {"date": "2007-05-01", "close": 0.392742, "volume": 547037.0}, {"date": "2007-05-02", "close": 0.407288, "volume": 156138.0}, {"date": "2007-05-03", "close": 0.407288, "volume": 354658.0}, {"date": "2007-05-04", "close": 0.414561, "volume": 443424.0}, {"date": "2007-05-07", "close": 0.414561, "volume": 392648.0}, {"date": "2007-05-08", "close": 0.4036515, "volume": 424174.0}, {"date": "2007-05-09", "close": 0.392742, "volume": 311412.0}, {"date": "2007-05-10", "close": 0.3891055, "volume": 53586.0}, {"date": "2007-05-11", "close": 0.400015, "volume": 374724.0}, {"date": "2007-05-14", "close": 0.407288, "volume": 279326.0}, {"date": "2007-05-15", "close": 0.407288, "volume": 104326.0}, {"date": "2007-05-16", "close": 0.4036515, "volume": 54552.0}, {"date": "2007-05-17", "close": 0.392742, "volume": 157877.0}, {"date": "2007-05-18", "close": 0.4036515, "volume": 446242.0}, {"date": "2007-05-21", "close": 0.400015, "volume": 65672.0}, {"date": "2007-05-22", "close": 0.4036515, "volume": 5352831.0}, {"date": "2007-05-23", "close": 0.400015, "volume": 411903.0}, {"date": "2007-05-24", "close": 0.407288, "volume": 45030.0}, {"date": "2007-05-25", "close": 0.400015, "volume": 233446.0}, {"date": "2007-05-28", "close": 0.392742, "volume": 457920.0}, {"date": "2007-05-29", "close": 0.3891055, "volume": 86887.0}, {"date": "2007-05-30", "close": 0.421834, "volume": 694112.0}, {"date": "2007-05-31", "close": 0.414561, "volume": 502669.0}, {"date": "2007-06-01", "close": 0.421834, "volume": 195131.0}, {"date": "2007-06-04", "close": 0.400015, "volume": 113021.0}, {"date": "2007-06-05", "close": 0.400015, "volume": 231156.0}, {"date": "2007-06-06", "close": 0.407288, "volume": 225828.0}, {"date": "2007-06-07", "close": 0.400015, "volume": 70019.0}, {"date": "2007-06-08", "close": 0.3963785, "volume": 446268.0}, {"date": "2007-06-12", "close": 0.4036515, "volume": 866171.0}, {"date": "2007-06-13", "close": 0.4036515, "volume": 425320.0}, {"date": "2007-06-14", "close": 0.407288, "volume": 580786.0}, {"date": "2007-06-15", "close": 0.43638, "volume": 1256869.0}, {"date": "2007-06-18", "close": 0.414561, "volume": 1349666.0}, {"date": "2007-06-19", "close": 0.36365, "volume": 516292.0}, {"date": "2007-06-20", "close": 0.356377, "volume": 418789.0}, {"date": "2007-06-21", "close": 0.3745595, "volume": 392699.0}, {"date": "2007-06-22", "close": 0.341831, "volume": 97773.0}, {"date": "2007-06-25", "close": 0.320012, "volume": 494612.0}, {"date": "2007-06-26", "close": 0.3091025, "volume": 90158.0}, {"date": "2007-06-27", "close": 0.298193, "volume": 317613.0}, {"date": "2007-06-28", "close": 0.298193, "volume": 376981.0}, {"date": "2007-06-29", "close": 0.349104, "volume": 371169.0}, {"date": "2007-07-02", "close": 0.3454675, "volume": 72667.0}, {"date": "2007-07-03", "close": 0.349104, "volume": 134631.0}, {"date": "2007-07-04", "close": 0.36365, "volume": 473430.0}, {"date": "2007-07-05", "close": 0.341831, "volume": 62530.0}, {"date": "2007-07-06", "close": 0.327285, "volume": 40591.0}, {"date": "2007-07-09", "close": 0.312739, "volume": 246803.0}, {"date": "2007-07-10", "close": 0.320012, "volume": 53733.0}, {"date": "2007-07-11", "close": 0.312739, "volume": 109996.0}, {"date": "2007-07-12", "close": 0.320012, "volume": 184177.0}, {"date": "2007-07-13", "close": 0.3454675, "volume": 223429.0}, {"date": "2007-07-16", "close": 0.3600135, "volume": 548813.0}, {"date": "2007-07-17", "close": 0.3600135, "volume": 115769.0}, {"date": "2007-07-18", "close": 0.3600135, "volume": 56373.0}, {"date": "2007-07-19", "close": 0.356377, "volume": 24955.0}, {"date": "2007-07-20", "close": 0.356377, "volume": 261726.0}, {"date": "2007-07-23", "close": 0.356377, "volume": 66794.0}, {"date": "2007-07-24", "close": 0.3527405, "volume": 65998.0}, {"date": "2007-07-25", "close": 0.356377, "volume": 103121.0}, {"date": "2007-07-26", "close": 0.349104, "volume": 50873.0}, {"date": "2007-07-27", "close": 0.349104, "volume": 273606.0}, {"date": "2007-07-31", "close": 0.349104, "volume": 8332.0}, {"date": "2007-08-01", "close": 0.327285, "volume": 24804.0}, {"date": "2007-08-02", "close": 0.305466, "volume": 80503.0}, {"date": "2007-08-03", "close": 0.341831, "volume": 457528.0}, {"date": "2007-08-06", "close": 0.312739, "volume": 23374.0}, {"date": "2007-08-07", "close": 0.312739, "volume": 108045.0}, {"date": "2007-08-08", "close": 0.3236485, "volume": 604977.0}, {"date": "2007-08-09", "close": 0.3163755, "volume": 152853.0}, {"date": "2007-08-10", "close": 0.283647, "volume": 77660.0}, {"date": "2007-08-13", "close": 0.2800105, "volume": 46061.0}, {"date": "2007-08-14", "close": 0.276374, "volume": 75622.0}, {"date": "2007-08-15", "close": 0.254555, "volume": 12375.0}, {"date": "2007-08-16", "close": 0.276374, "volume": 482194.0}, {"date": "2007-08-17", "close": 0.232736, "volume": 82497.0}, {"date": "2007-08-20", "close": 0.21819, "volume": 211742.0}, {"date": "2007-08-21", "close": 0.21819, "volume": 86622.0}, {"date": "2007-08-22", "close": 0.225463, "volume": 150419.0}, {"date": "2007-08-23", "close": 0.2145535, "volume": 13749.0}, {"date": "2007-08-24", "close": 0.232736, "volume": 6875.0}, {"date": "2007-08-27", "close": 0.247282, "volume": 88787.0}, {"date": "2007-08-28", "close": 0.247282, "volume": 109996.0}, {"date": "2007-08-29", "close": 0.232736, "volume": 187720.0}, {"date": "2007-08-30", "close": 0.240009, "volume": 62732.0}, {"date": "2007-08-31", "close": 0.203644, "volume": 35749.0}, {"date": "2007-09-03", "close": 0.210917, "volume": 100771.0}, {"date": "2007-09-04", "close": 0.210917, "volume": 20294.0}, {"date": "2007-09-05", "close": 0.1927345, "volume": 34374.0}, {"date": "2007-09-06", "close": 0.210917, "volume": 86622.0}, {"date": "2007-09-07", "close": 0.196371, "volume": 77685.0}, {"date": "2007-09-10", "close": 0.21819, "volume": 88684.0}, {"date": "2007-09-11", "close": 0.21819, "volume": 50186.0}, {"date": "2007-09-12", "close": 0.210917, "volume": 21995.0}, {"date": "2007-09-13", "close": 0.2072805, "volume": 86828.0}, {"date": "2007-09-14", "close": 0.21819, "volume": 149869.0}, {"date": "2007-09-17", "close": 0.21819, "volume": 64293.0}, {"date": "2007-09-18", "close": 0.21819, "volume": 74458.0}, {"date": "2007-09-19", "close": 0.240009, "volume": 197993.0}, {"date": "2007-09-20", "close": 0.261828, "volume": 196373.0}, {"date": "2007-09-21", "close": 0.2872835, "volume": 46350.0}, {"date": "2007-09-24", "close": 0.269101, "volume": 54357.0}, {"date": "2007-09-25", "close": 0.3018295, "volume": 132353.0}, {"date": "2007-09-26", "close": 0.29092, "volume": 165956.0}, {"date": "2007-09-27", "close": 0.29092, "volume": 27499.0}, {"date": "2007-09-28", "close": 0.29092, "volume": 52936.0}, {"date": "2007-10-01", "close": 0.29092, "volume": 20624.0}, {"date": "2007-10-02", "close": 0.3018295, "volume": 137495.0}, {"date": "2007-10-03", "close": 0.305466, "volume": 101746.0}, {"date": "2007-10-04", "close": 0.298193, "volume": 108736.0}, {"date": "2007-10-05", "close": 0.298193, "volume": 49801.0}, {"date": "2007-10-08", "close": 0.298193, "volume": 103121.0}, {"date": "2007-10-09", "close": 0.283647, "volume": 222742.0}, {"date": "2007-10-10", "close": 0.3091025, "volume": 217107.0}, {"date": "2007-10-11", "close": 0.305466, "volume": 166231.0}, {"date": "2007-10-12", "close": 0.320012, "volume": 103396.0}, {"date": "2007-10-15", "close": 0.320012, "volume": 152619.0}, {"date": "2007-10-16", "close": 0.305466, "volume": 24749.0}, {"date": "2007-10-17", "close": 0.305466, "volume": 178963.0}, {"date": "2007-10-18", "close": 0.305466, "volume": 181493.0}, {"date": "2007-10-19", "close": 0.305466, "volume": 38499.0}, {"date": "2007-10-22", "close": 0.29092, "volume": 60498.0}, {"date": "2007-10-23", "close": 0.312739, "volume": 79117.0}, {"date": "2007-10-24", "close": 0.3091025, "volume": 60392.0}, {"date": "2007-10-25", "close": 0.298193, "volume": 35199.0}, {"date": "2007-10-29", "close": 0.29092, "volume": 682445.0}, {"date": "2007-10-30", "close": 0.29092, "volume": 340597.0}, {"date": "2007-10-31", "close": 0.2872835, "volume": 27499.0}, {"date": "2007-11-01", "close": 0.283647, "volume": 158015.0}, {"date": "2007-11-02", "close": 0.29092, "volume": 80159.0}, {"date": "2007-11-05", "close": 0.29092, "volume": 62835.0}, {"date": "2007-11-07", "close": 0.2872835, "volume": 2887.0}, {"date": "2007-11-09", "close": 0.29092, "volume": 41248.0}, {"date": "2007-11-12", "close": 0.2872835, "volume": 72872.0}, {"date": "2007-11-13", "close": 0.254555, "volume": 19170.0}, {"date": "2007-11-14", "close": 0.2872835, "volume": 40602.0}, {"date": "2007-11-15", "close": 0.283647, "volume": 13749.0}, {"date": "2007-11-16", "close": 0.283647, "volume": 4125.0}, {"date": "2007-11-19", "close": 0.2872835, "volume": 36161.0}, {"date": "2007-11-20", "close": 0.283647, "volume": 31211.0}, {"date": "2007-11-21", "close": 0.261828, "volume": 5663809.0}, {"date": "2007-11-22", "close": 0.276374, "volume": 151244.0}, {"date": "2007-11-23", "close": 0.247282, "volume": 34374.0}, {"date": "2007-11-26", "close": 0.269101, "volume": 1407235.0}, {"date": "2007-11-27", "close": 0.269101, "volume": 41248.0}, {"date": "2007-11-28", "close": 0.269101, "volume": 27499.0}, {"date": "2007-11-29", "close": 0.240009, "volume": 55050.0}, {"date": "2007-11-30", "close": 0.247282, "volume": 297349.0}, {"date": "2007-12-03", "close": 0.261828, "volume": 66548.0}, {"date": "2007-12-04", "close": 0.261828, "volume": 6119.0}, {"date": "2007-12-07", "close": 0.247282, "volume": 39874.0}, {"date": "2007-12-10", "close": 0.2800105, "volume": 271785.0}, {"date": "2007-12-11", "close": 0.269101, "volume": 6707647.0}, {"date": "2007-12-13", "close": 0.276374, "volume": 139145.0}, {"date": "2007-12-14", "close": 0.269101, "volume": 259982.0}, {"date": "2007-12-17", "close": 0.269101, "volume": 96246.0}, {"date": "2007-12-18", "close": 0.254555, "volume": 131129.0}, {"date": "2007-12-19", "close": 0.254555, "volume": 61873.0}, {"date": "2007-12-20", "close": 0.2654645, "volume": 5500.0}, {"date": "2007-12-21", "close": 0.269101, "volume": 30249.0}, {"date": "2007-12-24", "close": 0.269101, "volume": 27499.0}, {"date": "2007-12-31", "close": 0.269101, "volume": 16671.0}, {"date": "2008-01-02", "close": 0.254555, "volume": 2750.0}, {"date": "2008-01-03", "close": 0.2509185, "volume": 15124.0}, {"date": "2008-01-04", "close": 0.269101, "volume": 34348.0}, {"date": "2008-01-08", "close": 0.254555, "volume": 13749.0}, {"date": "2008-01-09", "close": 0.254555, "volume": 85017.0}, {"date": "2008-01-10", "close": 0.2509185, "volume": 7562.0}, {"date": "2008-01-11", "close": 0.261828, "volume": 8662.0}, {"date": "2008-01-14", "close": 0.2509185, "volume": 96246.0}, {"date": "2008-01-15", "close": 0.261828, "volume": 128558.0}, {"date": "2008-01-16", "close": 0.240009, "volume": 399946.0}, {"date": "2008-01-17", "close": 0.269101, "volume": 87077.0}, {"date": "2008-01-18", "close": 0.254555, "volume": 133370.0}, {"date": "2008-01-21", "close": 0.247282, "volume": 753.0}, {"date": "2008-01-22", "close": 0.181825, "volume": 173727.0}, {"date": "2008-01-23", "close": 0.2145535, "volume": 4469.0}, {"date": "2008-01-24", "close": 0.210917, "volume": 59123.0}, {"date": "2008-01-25", "close": 0.21819, "volume": 129099.0}, {"date": "2008-01-29", "close": 0.21819, "volume": 82780.0}, {"date": "2008-01-30", "close": 0.247282, "volume": 146432.0}, {"date": "2008-01-31", "close": 0.247282, "volume": 356663.0}, {"date": "2008-02-01", "close": 0.247282, "volume": 215448.0}, {"date": "2008-02-04", "close": 0.247282, "volume": 10269.0}, {"date": "2008-02-05", "close": 0.247282, "volume": 59123.0}, {"date": "2008-02-06", "close": 0.2436455, "volume": 40010.0}, {"date": "2008-02-07", "close": 0.232736, "volume": 16499.0}, {"date": "2008-02-08", "close": 0.232736, "volume": 2227.0}, {"date": "2008-02-11", "close": 0.232736, "volume": 314176.0}, {"date": "2008-02-12", "close": 0.2436455, "volume": 67235.0}, {"date": "2008-02-14", "close": 0.254555, "volume": 285302.0}, {"date": "2008-02-15", "close": 0.269101, "volume": 302489.0}, {"date": "2008-02-19", "close": 0.261828, "volume": 20624.0}, {"date": "2008-02-20", "close": 0.247282, "volume": 83184.0}, {"date": "2008-02-25", "close": 0.2581915, "volume": 43861.0}, {"date": "2008-02-26", "close": 0.261828, "volume": 259728.0}, {"date": "2008-02-27", "close": 0.2581915, "volume": 27499.0}, {"date": "2008-03-06", "close": 0.2509185, "volume": 22428.0}, {"date": "2008-03-10", "close": 0.225463, "volume": 21999.0}, {"date": "2008-03-11", "close": 0.203644, "volume": 88065.0}, {"date": "2008-03-12", "close": 0.21819, "volume": 4194.0}, {"date": "2008-03-17", "close": 0.2000075, "volume": 105459.0}, {"date": "2008-03-19", "close": 0.189098, "volume": 27499.0}, {"date": "2008-03-20", "close": 0.181825, "volume": 84697.0}, {"date": "2008-03-25", "close": 0.160006, "volume": 36574.0}, {"date": "2008-03-27", "close": 0.1709155, "volume": 13749.0}, {"date": "2008-03-28", "close": 0.181825, "volume": 13749.0}, {"date": "2008-04-03", "close": 0.1781885, "volume": 20624.0}, {"date": "2008-04-04", "close": 0.1781885, "volume": 6875.0}, {"date": "2008-04-09", "close": 0.167279, "volume": 119867.0}, {"date": "2008-04-11", "close": 0.1709155, "volume": 17903.0}, {"date": "2008-04-17", "close": 0.174552, "volume": 5555.0}, {"date": "2008-04-18", "close": 0.174552, "volume": 97132.0}, {"date": "2008-04-21", "close": 0.189098, "volume": 53939.0}, {"date": "2008-04-23", "close": 0.181825, "volume": 154682.0}, {"date": "2008-04-28", "close": 0.1709155, "volume": 50415.0}, {"date": "2008-04-29", "close": 0.1636425, "volume": 11192.0}, {"date": "2008-04-30", "close": 0.181825, "volume": 20762.0}, {"date": "2008-05-01", "close": 0.181825, "volume": 13749.0}, {"date": "2008-05-02", "close": 0.181825, "volume": 68747.0}, {"date": "2008-05-05", "close": 0.1636425, "volume": 2328.0}, {"date": "2008-05-06", "close": 0.21819, "volume": 34374.0}, {"date": "2008-05-08", "close": 0.203644, "volume": 21449.0}, {"date": "2008-05-09", "close": 0.189098, "volume": 4125.0}, {"date": "2008-05-12", "close": 0.189098, "volume": 35749.0}, {"date": "2008-05-13", "close": 0.189098, "volume": 299739.0}, {"date": "2008-05-14", "close": 0.2145535, "volume": 30249.0}, {"date": "2008-05-15", "close": 0.181825, "volume": 13749.0}, {"date": "2008-05-20", "close": 0.181825, "volume": 182593.0}, {"date": "2008-05-22", "close": 0.181825, "volume": 92809.0}, {"date": "2008-05-23", "close": 0.21819, "volume": 261240.0}, {"date": "2008-05-26", "close": 0.2072805, "volume": 6875.0}, {"date": "2008-05-29", "close": 0.2072805, "volume": 2750.0}, {"date": "2008-05-30", "close": 0.2072805, "volume": 193180.0}, {"date": "2008-06-02", "close": 0.210917, "volume": 102111.0}, {"date": "2008-06-03", "close": 0.210917, "volume": 740410.0}, {"date": "2008-06-06", "close": 0.210917, "volume": 27499.0}, {"date": "2008-06-10", "close": 0.2000075, "volume": 86622.0}, {"date": "2008-06-11", "close": 0.196371, "volume": 54998.0}, {"date": "2008-06-12", "close": 0.203644, "volume": 2012.0}, {"date": "2008-06-13", "close": 0.1709155, "volume": 55823.0}, {"date": "2008-06-16", "close": 0.189098, "volume": 27499.0}, {"date": "2008-06-18", "close": 0.1854615, "volume": 92122.0}, {"date": "2008-06-19", "close": 0.181825, "volume": 27499.0}, {"date": "2008-06-20", "close": 0.181825, "volume": 68747.0}, {"date": "2008-06-23", "close": 0.167279, "volume": 10725.0}, {"date": "2008-06-24", "close": 0.174552, "volume": 155104.0}, {"date": "2008-06-25", "close": 0.1563695, "volume": 43998.0}, {"date": "2008-06-26", "close": 0.1709155, "volume": 158188.0}, {"date": "2008-06-27", "close": 0.189098, "volume": 540109.0}, {"date": "2008-06-30", "close": 0.1709155, "volume": 864951.0}, {"date": "2008-07-01", "close": 0.1636425, "volume": 43998.0}, {"date": "2008-07-02", "close": 0.1636425, "volume": 45379.0}, {"date": "2008-07-03", "close": 0.181825, "volume": 54304.0}, {"date": "2008-07-07", "close": 0.1781885, "volume": 21999.0}, {"date": "2008-07-14", "close": 0.1781885, "volume": 54998.0}, {"date": "2008-07-15", "close": 0.152733, "volume": 82497.0}, {"date": "2008-07-16", "close": 0.152733, "volume": 19112.0}, {"date": "2008-07-18", "close": 0.1709155, "volume": 16499.0}, {"date": "2008-07-21", "close": 0.1636425, "volume": 13749.0}, {"date": "2008-07-22", "close": 0.181825, "volume": 13887.0}, {"date": "2008-07-31", "close": 0.181825, "volume": 46130.0}, {"date": "2008-08-05", "close": 0.189098, "volume": 34649.0}, {"date": "2008-08-06", "close": 0.196371, "volume": 8250.0}, {"date": "2008-08-12", "close": 0.196371, "volume": 44239.0}, {"date": "2008-08-15", "close": 0.181825, "volume": 34374.0}, {"date": "2008-08-20", "close": 0.1927345, "volume": 41892.0}, {"date": "2008-08-22", "close": 0.181825, "volume": 27499.0}, {"date": "2008-08-25", "close": 0.181825, "volume": 2887.0}, {"date": "2008-08-29", "close": 0.160006, "volume": 9058.0}, {"date": "2008-09-01", "close": 0.160006, "volume": 77410.0}, {"date": "2008-09-02", "close": 0.160006, "volume": 61779.0}, {"date": "2008-09-03", "close": 0.160006, "volume": 23622.0}, {"date": "2008-09-04", "close": 0.14546, "volume": 171869.0}, {"date": "2008-09-05", "close": 0.152733, "volume": 32889.0}, {"date": "2008-09-08", "close": 0.167279, "volume": 116183.0}, {"date": "2008-09-10", "close": 0.152733, "volume": 61460.0}, {"date": "2008-09-11", "close": 0.167279, "volume": 13749.0}, {"date": "2008-09-15", "close": 0.167279, "volume": 67372.0}, {"date": "2008-09-16", "close": 0.138187, "volume": 151244.0}, {"date": "2008-09-17", "close": 0.1636425, "volume": 175993.0}, {"date": "2008-09-18", "close": 0.14546, "volume": 81809.0}, {"date": "2008-09-19", "close": 0.14546, "volume": 246803.0}, {"date": "2008-09-22", "close": 0.1636425, "volume": 3437.0}, {"date": "2008-09-23", "close": 0.1636425, "volume": 3437.0}, {"date": "2008-09-30", "close": 0.152733, "volume": 466108.0}, {"date": "2008-10-01", "close": 0.167279, "volume": 99959.0}, {"date": "2008-10-02", "close": 0.167279, "volume": 178743.0}, {"date": "2008-10-06", "close": 0.14546, "volume": 24172.0}, {"date": "2008-10-08", "close": 0.130914, "volume": 99849.0}, {"date": "2008-10-09", "close": 0.109095, "volume": 41248.0}, {"date": "2008-10-10", "close": 0.1200045, "volume": 79472.0}, {"date": "2008-10-13", "close": 0.14546, "volume": 15124.0}, {"date": "2008-10-14", "close": 0.138187, "volume": 149209.0}, {"date": "2008-10-15", "close": 0.138187, "volume": 660.0}, {"date": "2008-10-23", "close": 0.109095, "volume": 32036.0}, {"date": "2008-10-24", "close": 0.087276, "volume": 6875.0}, {"date": "2008-10-29", "close": 0.0763665, "volume": 68335.0}, {"date": "2008-10-30", "close": 0.07273, "volume": 27911.0}, {"date": "2008-10-31", "close": 0.07273, "volume": 163619.0}, {"date": "2008-11-05", "close": 0.07273, "volume": 13337.0}, {"date": "2008-11-18", "close": 0.050911, "volume": 359777.0}, {"date": "2008-11-21", "close": 0.036365, "volume": 130848.0}, {"date": "2008-12-01", "close": 0.058184, "volume": 10305.0}, {"date": "2008-12-05", "close": 0.050911, "volume": 16106.0}, {"date": "2008-12-11", "close": 0.058184, "volume": 68747.0}, {"date": "2008-12-17", "close": 0.0618205, "volume": 11275.0}, {"date": "2008-12-24", "close": 0.0589113, "volume": 82497.0}, {"date": "2009-01-06", "close": 0.0625478, "volume": 34374.0}, {"date": "2009-01-07", "close": 0.0625478, "volume": 10305.0}, {"date": "2009-01-12", "close": 0.07273, "volume": 101746.0}, {"date": "2009-01-15", "close": 0.0669116, "volume": 177925.0}, {"date": "2009-01-19", "close": 0.0669116, "volume": 226866.0}, {"date": "2009-01-20", "close": 0.0618205, "volume": 83315.0}, {"date": "2009-01-23", "close": 0.07273, "volume": 36783.0}, {"date": "2009-02-10", "close": 0.087276, "volume": 82497.0}, {"date": "2009-02-13", "close": 0.07273, "volume": 13749.0}, {"date": "2009-02-17", "close": 0.065457, "volume": 28527.0}, {"date": "2009-02-18", "close": 0.0640024, "volume": 42130.0}, {"date": "2009-02-19", "close": 0.050911, "volume": 41248.0}, {"date": "2009-02-23", "close": 0.058184, "volume": 109996.0}, {"date": "2009-02-24", "close": 0.050911, "volume": 54998.0}, {"date": "2009-02-25", "close": 0.058184, "volume": 17214.0}, {"date": "2009-03-03", "close": 0.050911, "volume": 192493.0}, {"date": "2009-03-05", "close": 0.0516383, "volume": 28874.0}, {"date": "2009-03-10", "close": 0.050911, "volume": 27499.0}, {"date": "2009-03-11", "close": 0.058184, "volume": 3575.0}, {"date": "2009-03-23", "close": 0.0618205, "volume": 137495.0}, {"date": "2009-03-24", "close": 0.0618205, "volume": 192493.0}, {"date": "2009-03-31", "close": 0.058184, "volume": 17531.0}, {"date": "2009-04-01", "close": 0.050911, "volume": 13749.0}, {"date": "2009-04-02", "close": 0.050911, "volume": 103121.0}, {"date": "2009-04-14", "close": 0.058184, "volume": 13749.0}, {"date": "2009-04-15", "close": 0.058184, "volume": 20624.0}, {"date": "2009-04-20", "close": 0.0516383, "volume": 13749.0}, {"date": "2009-04-21", "close": 0.0516383, "volume": 27499.0}, {"date": "2009-04-22", "close": 0.058184, "volume": 6875.0}, {"date": "2009-04-23", "close": 0.058184, "volume": 27499.0}, {"date": "2009-04-24", "close": 0.0618205, "volume": 151244.0}, {"date": "2009-04-27", "close": 0.0618205, "volume": 136120.0}, {"date": "2009-04-29", "close": 0.07273, "volume": 187955.0}, {"date": "2009-04-30", "close": 0.094549, "volume": 198680.0}, {"date": "2009-05-01", "close": 0.0909125, "volume": 92122.0}, {"date": "2009-05-04", "close": 0.0909125, "volume": 64623.0}, {"date": "2009-05-05", "close": 0.0909125, "volume": 41248.0}, {"date": "2009-05-06", "close": 0.087276, "volume": 174645.0}, {"date": "2009-05-08", "close": 0.087276, "volume": 48192.0}, {"date": "2009-05-11", "close": 0.094549, "volume": 75622.0}, {"date": "2009-05-13", "close": 0.094549, "volume": 68747.0}, {"date": "2009-05-15", "close": 0.101822, "volume": 65112.0}, {"date": "2009-05-18", "close": 0.1054585, "volume": 93932.0}, {"date": "2009-05-19", "close": 0.116368, "volume": 205357.0}, {"date": "2009-05-20", "close": 0.116368, "volume": 103121.0}, {"date": "2009-05-21", "close": 0.1200045, "volume": 166369.0}, {"date": "2009-05-22", "close": 0.123641, "volume": 226277.0}, {"date": "2009-05-25", "close": 0.1272775, "volume": 13749.0}, {"date": "2009-05-26", "close": 0.123641, "volume": 213117.0}, {"date": "2009-05-29", "close": 0.1200045, "volume": 13749.0}, {"date": "2009-06-02", "close": 0.1127315, "volume": 351987.0}, {"date": "2009-06-03", "close": 0.1127315, "volume": 8250.0}, {"date": "2009-06-04", "close": 0.116368, "volume": 120994.0}, {"date": "2009-06-05", "close": 0.14546, "volume": 220410.0}, {"date": "2009-06-09", "close": 0.130914, "volume": 41248.0}, {"date": "2009-06-10", "close": 0.1418235, "volume": 142995.0}, {"date": "2009-06-12", "close": 0.138187, "volume": 29286.0}, {"date": "2009-06-15", "close": 0.1418235, "volume": 41248.0}, {"date": "2009-06-16", "close": 0.130914, "volume": 50425.0}, {"date": "2009-06-17", "close": 0.138187, "volume": 9625.0}, {"date": "2009-06-18", "close": 0.138187, "volume": 202530.0}, {"date": "2009-06-19", "close": 0.14546, "volume": 54998.0}, {"date": "2009-06-23", "close": 0.130914, "volume": 113708.0}, {"date": "2009-06-25", "close": 0.123641, "volume": 28874.0}, {"date": "2009-06-30", "close": 0.14546, "volume": 21999.0}, {"date": "2009-07-02", "close": 0.14546, "volume": 112746.0}, {"date": "2009-07-03", "close": 0.14546, "volume": 9968.0}, {"date": "2009-07-07", "close": 0.152733, "volume": 545380.0}, {"date": "2009-07-08", "close": 0.14546, "volume": 787257.0}, {"date": "2009-07-09", "close": 0.138187, "volume": 237179.0}, {"date": "2009-07-10", "close": 0.14546, "volume": 348549.0}, {"date": "2009-07-13", "close": 0.138187, "volume": 18686.0}, {"date": "2009-07-14", "close": 0.1490965, "volume": 153857.0}, {"date": "2009-07-15", "close": 0.152733, "volume": 87348.0}, {"date": "2009-07-16", "close": 0.167279, "volume": 124885.0}, {"date": "2009-07-17", "close": 0.181825, "volume": 532849.0}, {"date": "2009-07-20", "close": 0.181825, "volume": 143842.0}, {"date": "2009-07-21", "close": 0.181825, "volume": 539714.0}, {"date": "2009-07-22", "close": 0.189098, "volume": 1565195.0}, {"date": "2009-07-23", "close": 0.21819, "volume": 753913.0}, {"date": "2009-07-24", "close": 0.21819, "volume": 245703.0}, {"date": "2009-07-27", "close": 0.225463, "volume": 273979.0}, {"date": "2009-07-28", "close": 0.2218265, "volume": 109061.0}, {"date": "2009-07-29", "close": 0.210917, "volume": 101746.0}, {"date": "2009-07-30", "close": 0.21819, "volume": 746597.0}, {"date": "2009-07-31", "close": 0.2072805, "volume": 155369.0}, {"date": "2009-08-03", "close": 0.21819, "volume": 71497.0}, {"date": "2009-08-06", "close": 0.2145535, "volume": 89402.0}, {"date": "2009-08-07", "close": 0.21819, "volume": 429022.0}, {"date": "2009-08-10", "close": 0.232736, "volume": 733473.0}, {"date": "2009-08-11", "close": 0.210917, "volume": 816970.0}, {"date": "2009-08-12", "close": 0.210917, "volume": 139970.0}, {"date": "2009-08-13", "close": 0.2145535, "volume": 313488.0}, {"date": "2009-08-14", "close": 0.203644, "volume": 154090.0}, {"date": "2009-08-17", "close": 0.1927345, "volume": 764867.0}, {"date": "2009-08-18", "close": 0.181825, "volume": 102984.0}, {"date": "2009-08-19", "close": 0.203644, "volume": 1382676.0}, {"date": "2009-08-20", "close": 0.2000075, "volume": 261880.0}, {"date": "2009-08-21", "close": 0.1927345, "volume": 179428.0}, {"date": "2009-08-24", "close": 0.196371, "volume": 194694.0}, {"date": "2009-08-25", "close": 0.196371, "volume": 152427.0}, {"date": "2009-08-26", "close": 0.196371, "volume": 464458.0}, {"date": "2009-08-27", "close": 0.203644, "volume": 506744.0}, {"date": "2009-08-28", "close": 0.196371, "volume": 318906.0}, {"date": "2009-08-31", "close": 0.203644, "volume": 121011.0}, {"date": "2009-09-01", "close": 0.210917, "volume": 53623.0}, {"date": "2009-09-02", "close": 0.203644, "volume": 267854.0}, {"date": "2009-09-03", "close": 0.2145535, "volume": 294522.0}, {"date": "2009-09-04", "close": 0.232736, "volume": 1379082.0}, {"date": "2009-09-07", "close": 0.2363725, "volume": 2394635.0}, {"date": "2009-09-08", "close": 0.240009, "volume": 777562.0}, {"date": "2009-09-09", "close": 0.261828, "volume": 2030773.0}, {"date": "2009-09-10", "close": 0.2581915, "volume": 1379172.0}, {"date": "2009-09-11", "close": 0.269101, "volume": 751309.0}, {"date": "2009-09-14", "close": 0.298193, "volume": 1375361.0}, {"date": "2009-09-15", "close": 0.29092, "volume": 429493.0}, {"date": "2009-09-16", "close": 0.283647, "volume": 501732.0}, {"date": "2009-09-17", "close": 0.298193, "volume": 425881.0}, {"date": "2009-09-18", "close": 0.29092, "volume": 446171.0}, {"date": "2009-09-21", "close": 0.283647, "volume": 512720.0}, {"date": "2009-09-22", "close": 0.320012, "volume": 1875505.0}, {"date": "2009-09-23", "close": 0.349104, "volume": 1303579.0}, {"date": "2009-09-24", "close": 0.334558, "volume": 656684.0}, {"date": "2009-09-25", "close": 0.334558, "volume": 363353.0}, {"date": "2009-09-28", "close": 0.334558, "volume": 402186.0}, {"date": "2009-09-29", "close": 0.334558, "volume": 221504.0}, {"date": "2009-09-30", "close": 0.320012, "volume": 1203760.0}, {"date": "2009-10-06", "close": 0.320012, "volume": 1298334.0}, {"date": "2009-10-07", "close": 0.327285, "volume": 313279.0}, {"date": "2009-10-08", "close": 0.3163755, "volume": 663228.0}, {"date": "2009-10-09", "close": 0.320012, "volume": 349075.0}, {"date": "2009-10-12", "close": 0.320012, "volume": 451354.0}, {"date": "2009-10-13", "close": 0.312739, "volume": 482747.0}, {"date": "2009-10-14", "close": 0.312739, "volume": 494898.0}, {"date": "2009-10-15", "close": 0.320012, "volume": 301702.0}, {"date": "2009-10-16", "close": 0.3163755, "volume": 25162.0}, {"date": "2009-10-19", "close": 0.320012, "volume": 136587.0}, {"date": "2009-10-20", "close": 0.3163755, "volume": 303107.0}, {"date": "2009-10-21", "close": 0.327285, "volume": 368336.0}, {"date": "2009-10-22", "close": 0.320012, "volume": 113598.0}, {"date": "2009-10-23", "close": 0.327285, "volume": 128936.0}, {"date": "2009-10-26", "close": 0.320012, "volume": 206458.0}, {"date": "2009-10-27", "close": 0.3091025, "volume": 245549.0}, {"date": "2009-10-28", "close": 0.3163755, "volume": 106079.0}, {"date": "2009-10-29", "close": 0.283647, "volume": 630901.0}, {"date": "2009-10-30", "close": 0.312739, "volume": 252303.0}, {"date": "2009-11-02", "close": 0.305466, "volume": 49363.0}, {"date": "2009-11-03", "close": 0.312739, "volume": 99560.0}, {"date": "2009-11-04", "close": 0.312739, "volume": 323732.0}, {"date": "2009-11-05", "close": 0.305466, "volume": 57965.0}, {"date": "2009-11-06", "close": 0.312739, "volume": 383842.0}, {"date": "2009-11-09", "close": 0.334558, "volume": 998607.0}, {"date": "2009-11-10", "close": 0.349104, "volume": 541503.0}, {"date": "2009-11-11", "close": 0.356377, "volume": 340357.0}, {"date": "2009-11-12", "close": 0.400015, "volume": 1873010.0}, {"date": "2009-11-13", "close": 0.400015, "volume": 1224922.0}, {"date": "2009-11-16", "close": 0.400015, "volume": 222765.0}, {"date": "2009-11-17", "close": 0.392742, "volume": 159293.0}, {"date": "2009-11-18", "close": 0.385469, "volume": 73096.0}, {"date": "2009-11-19", "close": 0.385469, "volume": 378589.0}, {"date": "2009-11-20", "close": 0.392742, "volume": 111701.0}, {"date": "2009-11-23", "close": 0.392742, "volume": 229181.0}, {"date": "2009-11-24", "close": 0.392742, "volume": 218915.0}, {"date": "2009-11-25", "close": 0.378196, "volume": 96120.0}, {"date": "2009-11-26", "close": 0.3818325, "volume": 81140.0}, {"date": "2009-11-27", "close": 0.370923, "volume": 268787.0}, {"date": "2009-11-30", "close": 0.378196, "volume": 973326.0}, {"date": "2009-12-01", "close": 0.3600135, "volume": 224156.0}, {"date": "2009-12-02", "close": 0.3527405, "volume": 229314.0}, {"date": "2009-12-03", "close": 0.36365, "volume": 475969.0}, {"date": "2009-12-04", "close": 0.3600135, "volume": 74163.0}, {"date": "2009-12-07", "close": 0.3600135, "volume": 158807.0}, {"date": "2009-12-08", "close": 0.385469, "volume": 620532.0}, {"date": "2009-12-09", "close": 0.400015, "volume": 1312238.0}, {"date": "2009-12-10", "close": 0.43638, "volume": 1724750.0}, {"date": "2009-12-11", "close": 0.4472895, "volume": 1378695.0}, {"date": "2009-12-14", "close": 0.538202, "volume": 2124610.0}, {"date": "2009-12-15", "close": 0.487291, "volume": 1851170.0}, {"date": "2009-12-16", "close": 0.545475, "volume": 781721.0}, {"date": "2009-12-17", "close": 0.560021, "volume": 558013.0}, {"date": "2009-12-18", "close": 0.5709305, "volume": 1197991.0}, {"date": "2009-12-21", "close": 0.567294, "volume": 614310.0}, {"date": "2009-12-22", "close": 0.545475, "volume": 395240.0}, {"date": "2009-12-23", "close": 0.516383, "volume": 402219.0}, {"date": "2009-12-24", "close": 0.516383, "volume": 316692.0}, {"date": "2009-12-29", "close": 0.5054735, "volume": 257762.0}, {"date": "2009-12-30", "close": 0.501837, "volume": 147064.0}, {"date": "2009-12-31", "close": 0.538202, "volume": 1086726.0}, {"date": "2010-01-04", "close": 0.5927495, "volume": 1020078.0}, {"date": "2010-01-05", "close": 0.65457, "volume": 3260799.0}, {"date": "2010-01-06", "close": 0.669116, "volume": 1291380.0}, {"date": "2010-01-07", "close": 0.676389, "volume": 958749.0}, {"date": "2010-01-08", "close": 0.669116, "volume": 334748.0}, {"date": "2010-01-11", "close": 0.734573, "volume": 2256560.0}, {"date": "2010-01-12", "close": 0.7236635, "volume": 710649.0}, {"date": "2010-01-13", "close": 0.712754, "volume": 271001.0}, {"date": "2010-01-14", "close": 0.698208, "volume": 418196.0}, {"date": "2010-01-15", "close": 0.7091175, "volume": 223175.0}, {"date": "2010-01-18", "close": 0.698208, "volume": 183215.0}, {"date": "2010-01-19", "close": 0.690935, "volume": 379725.0}, {"date": "2010-01-20", "close": 0.6872985, "volume": 205498.0}, {"date": "2010-01-21", "close": 0.6800255, "volume": 571492.0}, {"date": "2010-01-22", "close": 0.669116, "volume": 279149.0}, {"date": "2010-01-25", "close": 0.712754, "volume": 416846.0}, {"date": "2010-01-27", "close": 0.763665, "volume": 1944225.0}, {"date": "2010-01-28", "close": 0.8109395, "volume": 2282606.0}, {"date": "2010-01-29", "close": 0.749119, "volume": 1785314.0}, {"date": "2010-02-01", "close": 0.683662, "volume": 568147.0}, {"date": "2010-02-02", "close": 0.7454825, "volume": 691006.0}, {"date": "2010-02-03", "close": 0.756392, "volume": 845398.0}, {"date": "2010-02-04", "close": 0.778211, "volume": 619579.0}, {"date": "2010-02-05", "close": 0.712754, "volume": 948867.0}, {"date": "2010-02-08", "close": 0.7309365, "volume": 114867.0}, {"date": "2010-02-09", "close": 0.7273, "volume": 331547.0}, {"date": "2010-02-10", "close": 0.770938, "volume": 773451.0}, {"date": "2010-02-11", "close": 0.821849, "volume": 1202375.0}, {"date": "2010-02-12", "close": 0.909125, "volume": 1846295.0}, {"date": "2010-02-15", "close": 0.8691235, "volume": 626913.0}, {"date": "2010-02-16", "close": 0.880033, "volume": 282049.0}, {"date": "2010-02-17", "close": 0.87276, "volume": 339484.0}, {"date": "2010-02-18", "close": 0.8618505, "volume": 579739.0}, {"date": "2010-02-19", "close": 0.8763965, "volume": 339094.0}, {"date": "2010-02-22", "close": 0.87276, "volume": 399296.0}, {"date": "2010-02-23", "close": 0.8545775, "volume": 784539.0}, {"date": "2010-02-24", "close": 0.807303, "volume": 763835.0}, {"date": "2010-02-25", "close": 0.749119, "volume": 485346.0}, {"date": "2010-02-26", "close": 0.785484, "volume": 1590564.0}, {"date": "2010-03-01", "close": 0.705481, "volume": 985093.0}, {"date": "2010-03-02", "close": 0.7309365, "volume": 268092.0}, {"date": "2010-03-03", "close": 0.741846, "volume": 292260.0}, {"date": "2010-03-04", "close": 0.7236635, "volume": 305849.0}, {"date": "2010-03-05", "close": 0.763665, "volume": 273642.0}, {"date": "2010-03-08", "close": 0.741846, "volume": 311053.0}, {"date": "2010-03-11", "close": 0.698208, "volume": 978508.0}, {"date": "2010-03-12", "close": 0.749119, "volume": 423271.0}, {"date": "2010-03-15", "close": 0.7163905, "volume": 224166.0}, {"date": "2010-03-16", "close": 0.7273, "volume": 98247.0}, {"date": "2010-03-17", "close": 0.7018445, "volume": 156454.0}, {"date": "2010-03-18", "close": 0.690935, "volume": 111357.0}, {"date": "2010-03-19", "close": 0.7018445, "volume": 300524.0}, {"date": "2010-03-22", "close": 0.705481, "volume": 211548.0}, {"date": "2010-03-23", "close": 0.698208, "volume": 173446.0}, {"date": "2010-03-24", "close": 0.712754, "volume": 251666.0}, {"date": "2010-03-25", "close": 0.7091175, "volume": 119676.0}, {"date": "2010-03-26", "close": 0.7163905, "volume": 246658.0}, {"date": "2010-03-29", "close": 0.7091175, "volume": 131826.0}, {"date": "2010-03-30", "close": 0.7091175, "volume": 183226.0}, {"date": "2010-03-31", "close": 0.690935, "volume": 239443.0}, {"date": "2010-04-01", "close": 0.690935, "volume": 39347.0}, {"date": "2010-04-06", "close": 0.712754, "volume": 162717.0}, {"date": "2010-04-07", "close": 0.712754, "volume": 228596.0}, {"date": "2010-04-08", "close": 0.7091175, "volume": 142742.0}, {"date": "2010-04-09", "close": 0.756392, "volume": 750181.0}, {"date": "2010-04-12", "close": 0.792757, "volume": 489671.0}, {"date": "2010-04-13", "close": 0.843668, "volume": 681504.0}, {"date": "2010-04-14", "close": 0.821849, "volume": 204448.0}, {"date": "2010-04-15", "close": 0.821849, "volume": 246092.0}, {"date": "2010-04-16", "close": 0.80003, "volume": 280686.0}, {"date": "2010-04-19", "close": 0.7600285, "volume": 528978.0}, {"date": "2010-04-20", "close": 0.80003, "volume": 454272.0}, {"date": "2010-04-21", "close": 0.836395, "volume": 644502.0}, {"date": "2010-04-22", "close": 0.829122, "volume": 309379.0}, {"date": "2010-04-27", "close": 0.763665, "volume": 1201166.0}, {"date": "2010-04-28", "close": 0.7527555, "volume": 440645.0}, {"date": "2010-04-29", "close": 0.7382095, "volume": 352175.0}, {"date": "2010-04-30", "close": 0.7273, "volume": 491884.0}, {"date": "2010-05-03", "close": 0.5636575, "volume": 1849299.0}, {"date": "2010-05-04", "close": 0.5200195, "volume": 4142087.0}, {"date": "2010-05-05", "close": 0.50911, "volume": 1988741.0}, {"date": "2010-05-06", "close": 0.480018, "volume": 1058133.0}, {"date": "2010-05-07", "close": 0.480018, "volume": 2016057.0}, {"date": "2010-05-10", "close": 0.487291, "volume": 565163.0}, {"date": "2010-05-11", "close": 0.458199, "volume": 753550.0}, {"date": "2010-05-12", "close": 0.458199, "volume": 713048.0}, {"date": "2010-05-13", "close": 0.5200195, "volume": 652578.0}, {"date": "2010-05-14", "close": 0.560021, "volume": 1712773.0}, {"date": "2010-05-17", "close": 0.5054735, "volume": 755761.0}, {"date": "2010-05-18", "close": 0.465472, "volume": 829612.0}, {"date": "2010-05-19", "close": 0.472745, "volume": 1038459.0}, {"date": "2010-05-20", "close": 0.414561, "volume": 616040.0}, {"date": "2010-05-21", "close": 0.407288, "volume": 1119640.0}, {"date": "2010-05-24", "close": 0.429107, "volume": 722190.0}, {"date": "2010-05-25", "close": 0.385469, "volume": 772047.0}, {"date": "2010-05-26", "close": 0.458199, "volume": 1040861.0}, {"date": "2010-05-27", "close": 0.472745, "volume": 987393.0}, {"date": "2010-05-28", "close": 0.465472, "volume": 281884.0}, {"date": "2010-05-31", "close": 0.472745, "volume": 189061.0}, {"date": "2010-06-01", "close": 0.472745, "volume": 306906.0}, {"date": "2010-06-02", "close": 0.3527405, "volume": 4210120.0}, {"date": "2010-06-03", "close": 0.334558, "volume": 1765020.0}, {"date": "2010-06-04", "close": 0.3163755, "volume": 876040.0}, {"date": "2010-06-07", "close": 0.298193, "volume": 1272199.0}, {"date": "2010-06-08", "close": 0.3236485, "volume": 293905.0}, {"date": "2010-06-09", "close": 0.305466, "volume": 719451.0}, {"date": "2010-06-10", "close": 0.3018295, "volume": 273998.0}, {"date": "2010-06-11", "close": 0.305466, "volume": 312245.0}, {"date": "2010-06-15", "close": 0.3091025, "volume": 519839.0}, {"date": "2010-06-16", "close": 0.283647, "volume": 1016358.0}, {"date": "2010-06-17", "close": 0.283647, "volume": 481763.0}, {"date": "2010-06-18", "close": 0.29092, "volume": 743690.0}, {"date": "2010-06-21", "close": 0.3018295, "volume": 1968753.0}, {"date": "2010-06-22", "close": 0.305466, "volume": 1265835.0}, {"date": "2010-06-23", "close": 0.3381945, "volume": 2415519.0}, {"date": "2010-06-24", "close": 0.341831, "volume": 1045382.0}, {"date": "2010-06-25", "close": 0.341831, "volume": 276197.0}, {"date": "2010-06-28", "close": 0.327285, "volume": 548848.0}, {"date": "2010-06-29", "close": 0.305466, "volume": 727913.0}, {"date": "2010-06-30", "close": 0.312739, "volume": 518239.0}, {"date": "2010-07-01", "close": 0.320012, "volume": 87862.0}, {"date": "2010-07-02", "close": 0.334558, "volume": 461154.0}, {"date": "2010-07-05", "close": 0.29092, "volume": 761343.0}, {"date": "2010-07-06", "close": 0.283647, "volume": 1269146.0}, {"date": "2010-07-07", "close": 0.29092, "volume": 213099.0}, {"date": "2010-07-08", "close": 0.298193, "volume": 975867.0}, {"date": "2010-07-09", "close": 0.29092, "volume": 88684.0}, {"date": "2010-07-12", "close": 0.29092, "volume": 222640.0}, {"date": "2010-07-13", "close": 0.2800105, "volume": 384678.0}, {"date": "2010-07-14", "close": 0.2800105, "volume": 199742.0}, {"date": "2010-07-15", "close": 0.2727375, "volume": 659691.0}, {"date": "2010-07-16", "close": 0.2727375, "volume": 165696.0}, {"date": "2010-07-19", "close": 0.269101, "volume": 352146.0}, {"date": "2010-07-20", "close": 0.261828, "volume": 252511.0}, {"date": "2010-07-21", "close": 0.276374, "volume": 211682.0}, {"date": "2010-07-22", "close": 0.3018295, "volume": 593123.0}, {"date": "2010-07-23", "close": 0.312739, "volume": 670723.0}, {"date": "2010-07-26", "close": 0.312739, "volume": 103810.0}, {"date": "2010-07-27", "close": 0.312739, "volume": 186543.0}, {"date": "2010-07-28", "close": 0.3091025, "volume": 42623.0}, {"date": "2010-07-29", "close": 0.305466, "volume": 2957514.0}, {"date": "2010-07-30", "close": 0.29092, "volume": 293569.0}, {"date": "2010-08-02", "close": 0.298193, "volume": 78738.0}, {"date": "2010-08-03", "close": 0.2945565, "volume": 199842.0}, {"date": "2010-08-04", "close": 0.3018295, "volume": 1578137.0}, {"date": "2010-08-05", "close": 0.29092, "volume": 208950.0}, {"date": "2010-08-06", "close": 0.2872835, "volume": 85522.0}, {"date": "2010-08-09", "close": 0.2945565, "volume": 71140.0}, {"date": "2010-08-10", "close": 0.283647, "volume": 77337.0}, {"date": "2010-08-11", "close": 0.283647, "volume": 37488.0}, {"date": "2010-08-12", "close": 0.276374, "volume": 472980.0}, {"date": "2010-08-13", "close": 0.276374, "volume": 139425.0}, {"date": "2010-08-16", "close": 0.2800105, "volume": 291129.0}, {"date": "2010-08-17", "close": 0.2654645, "volume": 227489.0}, {"date": "2010-08-18", "close": 0.2800105, "volume": 2022039.0}, {"date": "2010-08-19", "close": 0.2654645, "volume": 308944.0}, {"date": "2010-08-20", "close": 0.269101, "volume": 280367.0}, {"date": "2010-08-23", "close": 0.2581915, "volume": 195812.0}, {"date": "2010-08-24", "close": 0.2436455, "volume": 269141.0}, {"date": "2010-08-25", "close": 0.232736, "volume": 761654.0}, {"date": "2010-08-26", "close": 0.232736, "volume": 512985.0}, {"date": "2010-08-27", "close": 0.2363725, "volume": 604977.0}, {"date": "2010-08-30", "close": 0.2290995, "volume": 253129.0}, {"date": "2010-08-31", "close": 0.232736, "volume": 522801.0}, {"date": "2010-09-01", "close": 0.232736, "volume": 177529.0}, {"date": "2010-09-02", "close": 0.225463, "volume": 321365.0}, {"date": "2010-09-03", "close": 0.2363725, "volume": 229596.0}, {"date": "2010-09-06", "close": 0.254555, "volume": 892416.0}, {"date": "2010-09-07", "close": 0.283647, "volume": 1564522.0}, {"date": "2010-09-08", "close": 0.2727375, "volume": 588742.0}, {"date": "2010-09-09", "close": 0.2727375, "volume": 76488.0}, {"date": "2010-09-10", "close": 0.276374, "volume": 110309.0}, {"date": "2010-09-13", "close": 0.276374, "volume": 311607.0}, {"date": "2010-09-14", "close": 0.283647, "volume": 199031.0}, {"date": "2010-09-15", "close": 0.312739, "volume": 1165034.0}, {"date": "2010-09-16", "close": 0.320012, "volume": 956516.0}, {"date": "2010-09-17", "close": 0.320012, "volume": 449582.0}, {"date": "2010-09-20", "close": 0.3091025, "volume": 513582.0}, {"date": "2010-09-21", "close": 0.298193, "volume": 578318.0}, {"date": "2010-09-22", "close": 0.298193, "volume": 88295.0}, {"date": "2010-09-23", "close": 0.29092, "volume": 143828.0}, {"date": "2010-09-24", "close": 0.298193, "volume": 112344.0}, {"date": "2010-09-27", "close": 0.2872835, "volume": 386114.0}, {"date": "2010-09-28", "close": 0.3091025, "volume": 405658.0}, {"date": "2010-09-29", "close": 0.298193, "volume": 184595.0}, {"date": "2010-09-30", "close": 0.305466, "volume": 165408.0}, {"date": "2010-10-01", "close": 0.2945565, "volume": 319636.0}, {"date": "2010-10-04", "close": 0.305466, "volume": 99337.0}, {"date": "2010-10-05", "close": 0.2945565, "volume": 410587.0}, {"date": "2010-10-06", "close": 0.298193, "volume": 526220.0}, {"date": "2010-10-07", "close": 0.29092, "volume": 186006.0}, {"date": "2010-10-08", "close": 0.2872835, "volume": 338573.0}, {"date": "2010-10-11", "close": 0.29092, "volume": 340102.0}, {"date": "2010-10-12", "close": 0.276374, "volume": 380506.0}, {"date": "2010-10-13", "close": 0.269101, "volume": 333549.0}, {"date": "2010-10-14", "close": 0.276374, "volume": 567122.0}, {"date": "2010-10-15", "close": 0.2727375, "volume": 132226.0}, {"date": "2010-10-18", "close": 0.2727375, "volume": 497828.0}, {"date": "2010-10-19", "close": 0.269101, "volume": 410751.0}, {"date": "2010-10-20", "close": 0.269101, "volume": 245442.0}, {"date": "2010-10-21", "close": 0.276374, "volume": 316484.0}, {"date": "2010-10-22", "close": 0.2654645, "volume": 221072.0}, {"date": "2010-10-25", "close": 0.298193, "volume": 594964.0}, {"date": "2010-10-26", "close": 0.283647, "volume": 644851.0}, {"date": "2010-10-27", "close": 0.2800105, "volume": 396092.0}, {"date": "2010-10-28", "close": 0.29092, "volume": 410492.0}, {"date": "2010-10-29", "close": 0.283647, "volume": 164409.0}, {"date": "2010-11-01", "close": 0.2945565, "volume": 323997.0}, {"date": "2010-11-02", "close": 0.298193, "volume": 759457.0}, {"date": "2010-11-03", "close": 0.3018295, "volume": 176328.0}, {"date": "2010-11-04", "close": 0.29092, "volume": 236706.0}, {"date": "2010-11-05", "close": 0.320012, "volume": 1844818.0}, {"date": "2010-11-08", "close": 0.3454675, "volume": 2058952.0}, {"date": "2010-11-09", "close": 0.3454675, "volume": 1294503.0}, {"date": "2010-11-10", "close": 0.334558, "volume": 1099366.0}, {"date": "2010-11-11", "close": 0.334558, "volume": 439504.0}, {"date": "2010-11-12", "close": 0.3236485, "volume": 444671.0}, {"date": "2010-11-15", "close": 0.3163755, "volume": 329138.0}, {"date": "2010-11-16", "close": 0.298193, "volume": 751563.0}, {"date": "2010-11-17", "close": 0.29092, "volume": 261825.0}, {"date": "2010-11-18", "close": 0.29092, "volume": 83905.0}, {"date": "2010-11-19", "close": 0.305466, "volume": 24229.0}, {"date": "2010-11-22", "close": 0.298193, "volume": 88992.0}, {"date": "2010-11-23", "close": 0.298193, "volume": 37404.0}, {"date": "2010-11-24", "close": 0.3091025, "volume": 270067.0}, {"date": "2010-11-25", "close": 0.312739, "volume": 237554.0}, {"date": "2010-11-26", "close": 0.298193, "volume": 221856.0}, {"date": "2010-11-29", "close": 0.2945565, "volume": 132537.0}, {"date": "2010-11-30", "close": 0.29092, "volume": 130278.0}, {"date": "2010-12-01", "close": 0.29092, "volume": 99669.0}, {"date": "2010-12-02", "close": 0.29092, "volume": 427540.0}, {"date": "2010-12-03", "close": 0.2872835, "volume": 109515.0}, {"date": "2010-12-06", "close": 0.29092, "volume": 37388.0}, {"date": "2010-12-07", "close": 0.2800105, "volume": 264012.0}, {"date": "2010-12-08", "close": 0.29092, "volume": 3204690.0}, {"date": "2010-12-09", "close": 0.3018295, "volume": 413579.0}, {"date": "2010-12-10", "close": 0.3091025, "volume": 503561.0}, {"date": "2010-12-13", "close": 0.320012, "volume": 383297.0}, {"date": "2010-12-14", "close": 0.312739, "volume": 287639.0}, {"date": "2010-12-15", "close": 0.305466, "volume": 651189.0}, {"date": "2010-12-16", "close": 0.356377, "volume": 933807.0}, {"date": "2010-12-17", "close": 0.334558, "volume": 472966.0}, {"date": "2010-12-20", "close": 0.341831, "volume": 586304.0}, {"date": "2010-12-21", "close": 0.356377, "volume": 267394.0}, {"date": "2010-12-22", "close": 0.3963785, "volume": 1261038.0}, {"date": "2010-12-23", "close": 0.3745595, "volume": 478331.0}, {"date": "2010-12-24", "close": 0.3818325, "volume": 119988.0}, {"date": "2010-12-29", "close": 0.3891055, "volume": 259593.0}, {"date": "2010-12-30", "close": 0.414561, "volume": 288589.0}, {"date": "2010-12-31", "close": 0.450926, "volume": 397627.0}, {"date": "2011-01-04", "close": 0.29092, "volume": 6062505.0}, {"date": "2011-01-05", "close": 0.261828, "volume": 3665611.0}, {"date": "2011-01-06", "close": 0.254555, "volume": 919764.0}, {"date": "2011-01-07", "close": 0.2654645, "volume": 849659.0}, {"date": "2011-01-10", "close": 0.276374, "volume": 1536178.0}, {"date": "2011-01-11", "close": 0.2654645, "volume": 1021569.0}, {"date": "2011-01-12", "close": 0.276374, "volume": 1126343.0}, {"date": "2011-01-13", "close": 0.269101, "volume": 245786.0}, {"date": "2011-01-14", "close": 0.269101, "volume": 441358.0}, {"date": "2011-01-17", "close": 0.2654645, "volume": 109579.0}, {"date": "2011-01-18", "close": 0.261828, "volume": 119621.0}, {"date": "2011-01-19", "close": 0.254555, "volume": 1446952.0}, {"date": "2011-01-20", "close": 0.254555, "volume": 1140514.0}, {"date": "2011-01-21", "close": 0.247282, "volume": 366888.0}, {"date": "2011-01-24", "close": 0.240009, "volume": 287885.0}, {"date": "2011-01-25", "close": 0.2436455, "volume": 218048.0}, {"date": "2011-01-27", "close": 0.240009, "volume": 307694.0}, {"date": "2011-01-28", "close": 0.2363725, "volume": 206242.0}, {"date": "2011-01-31", "close": 0.225463, "volume": 420462.0}, {"date": "2011-02-01", "close": 0.21819, "volume": 1336587.0}, {"date": "2011-02-02", "close": 0.225463, "volume": 557738.0}, {"date": "2011-02-03", "close": 0.21819, "volume": 215523.0}, {"date": "2011-02-04", "close": 0.210917, "volume": 535327.0}, {"date": "2011-02-07", "close": 0.2218265, "volume": 602227.0}, {"date": "2011-02-08", "close": 0.225463, "volume": 46473.0}, {"date": "2011-02-09", "close": 0.232736, "volume": 149489.0}, {"date": "2011-02-10", "close": 0.2218265, "volume": 185977.0}, {"date": "2011-02-11", "close": 0.225463, "volume": 72343.0}, {"date": "2011-02-14", "close": 0.210917, "volume": 472530.0}, {"date": "2011-02-15", "close": 0.21819, "volume": 538043.0}, {"date": "2011-02-16", "close": 0.2145535, "volume": 197613.0}, {"date": "2011-02-17", "close": 0.203644, "volume": 496091.0}, {"date": "2011-02-18", "close": 0.2072805, "volume": 282524.0}, {"date": "2011-02-21", "close": 0.2000075, "volume": 207669.0}, {"date": "2011-02-22", "close": 0.196371, "volume": 340561.0}, {"date": "2011-02-23", "close": 0.21819, "volume": 602307.0}, {"date": "2011-02-24", "close": 0.2145535, "volume": 234056.0}, {"date": "2011-02-25", "close": 0.2072805, "volume": 116871.0}, {"date": "2011-02-28", "close": 0.2072805, "volume": 453983.0}, {"date": "2011-03-01", "close": 0.2000075, "volume": 223290.0}, {"date": "2011-03-02", "close": 0.1927345, "volume": 603327.0}, {"date": "2011-03-03", "close": 0.196371, "volume": 46866.0}, {"date": "2011-03-04", "close": 0.196371, "volume": 33118.0}, {"date": "2011-03-07", "close": 0.196371, "volume": 246745.0}, {"date": "2011-03-08", "close": 0.196371, "volume": 166392.0}, {"date": "2011-03-09", "close": 0.2000075, "volume": 110551.0}, {"date": "2011-03-10", "close": 0.1927345, "volume": 716858.0}, {"date": "2011-03-11", "close": 0.1927345, "volume": 250359.0}, {"date": "2011-03-14", "close": 0.2072805, "volume": 333289.0}, {"date": "2011-03-15", "close": 0.1854615, "volume": 593344.0}, {"date": "2011-03-16", "close": 0.1854615, "volume": 413971.0}, {"date": "2011-03-17", "close": 0.1854615, "volume": 316267.0}, {"date": "2011-03-18", "close": 0.1854615, "volume": 209681.0}, {"date": "2011-03-21", "close": 0.189098, "volume": 107944.0}, {"date": "2011-03-22", "close": 0.189098, "volume": 64848.0}, {"date": "2011-03-23", "close": 0.189098, "volume": 30720.0}, {"date": "2011-03-24", "close": 0.1927345, "volume": 75694.0}, {"date": "2011-03-25", "close": 0.210917, "volume": 223715.0}, {"date": "2011-03-28", "close": 0.2000075, "volume": 69326.0}, {"date": "2011-03-29", "close": 0.196371, "volume": 353506.0}, {"date": "2011-03-30", "close": 0.196371, "volume": 108808.0}, {"date": "2011-03-31", "close": 0.1927345, "volume": 2501.0}, {"date": "2011-04-01", "close": 0.1927345, "volume": 139557.0}, {"date": "2011-04-04", "close": 0.189098, "volume": 126787.0}, {"date": "2011-04-05", "close": 0.2000075, "volume": 228714.0}, {"date": "2011-04-06", "close": 0.1927345, "volume": 17696.0}, {"date": "2011-04-07", "close": 0.1927345, "volume": 625559.0}, {"date": "2011-04-08", "close": 0.2000075, "volume": 200550.0}, {"date": "2011-04-11", "close": 0.196371, "volume": 159830.0}, {"date": "2011-04-12", "close": 0.1927345, "volume": 207471.0}, {"date": "2011-04-13", "close": 0.1927345, "volume": 106685.0}, {"date": "2011-04-14", "close": 0.1927345, "volume": 233895.0}, {"date": "2011-04-15", "close": 0.196371, "volume": 194704.0}, {"date": "2011-04-18", "close": 0.1927345, "volume": 38433.0}, {"date": "2011-04-19", "close": 0.1927345, "volume": 524328.0}, {"date": "2011-04-20", "close": 0.189098, "volume": 41272.0}, {"date": "2011-04-21", "close": 0.1927345, "volume": 99834.0}, {"date": "2011-04-27", "close": 0.181825, "volume": 264057.0}, {"date": "2011-04-28", "close": 0.181825, "volume": 212203.0}, {"date": "2011-04-29", "close": 0.1709155, "volume": 78053.0}, {"date": "2011-05-02", "close": 0.1709155, "volume": 266058.0}, {"date": "2011-05-03", "close": 0.1709155, "volume": 70125.0}, {"date": "2011-05-04", "close": 0.181825, "volume": 104650.0}, {"date": "2011-05-05", "close": 0.174552, "volume": 37126.0}, {"date": "2011-05-06", "close": 0.174552, "volume": 19156.0}, {"date": "2011-05-09", "close": 0.174552, "volume": 6879.0}, {"date": "2011-05-10", "close": 0.174552, "volume": 96238.0}, {"date": "2011-05-11", "close": 0.174552, "volume": 1.0}, {"date": "2011-05-12", "close": 0.167279, "volume": 41482.0}, {"date": "2011-05-13", "close": 0.1781885, "volume": 139049.0}, {"date": "2011-05-16", "close": 0.1636425, "volume": 78353.0}, {"date": "2011-05-17", "close": 0.167279, "volume": 75622.0}, {"date": "2011-05-18", "close": 0.160006, "volume": 38499.0}, {"date": "2011-05-19", "close": 0.160006, "volume": 756909.0}, {"date": "2011-05-20", "close": 0.1563695, "volume": 221126.0}, {"date": "2011-05-23", "close": 0.1490965, "volume": 111873.0}, {"date": "2011-05-24", "close": 0.1490965, "volume": 160899.0}, {"date": "2011-05-25", "close": 0.1490965, "volume": 202457.0}, {"date": "2011-05-26", "close": 0.14546, "volume": 102159.0}, {"date": "2011-05-27", "close": 0.14546, "volume": 113433.0}, {"date": "2011-05-30", "close": 0.152733, "volume": 97896.0}, {"date": "2011-06-01", "close": 0.138187, "volume": 20624.0}, {"date": "2011-06-02", "close": 0.123641, "volume": 647599.0}, {"date": "2011-06-03", "close": 0.1272775, "volume": 200406.0}, {"date": "2011-06-06", "close": 0.1200045, "volume": 90472.0}, {"date": "2011-06-07", "close": 0.116368, "volume": 188368.0}, {"date": "2011-06-08", "close": 0.1200045, "volume": 794327.0}, {"date": "2011-06-09", "close": 0.116368, "volume": 215573.0}, {"date": "2011-06-10", "close": 0.1200045, "volume": 344.0}, {"date": "2011-06-14", "close": 0.116368, "volume": 80664.0}, {"date": "2011-06-15", "close": 0.109095, "volume": 399498.0}, {"date": "2011-06-16", "close": 0.1054585, "volume": 704584.0}, {"date": "2011-06-17", "close": 0.109095, "volume": 877228.0}, {"date": "2011-06-20", "close": 0.116368, "volume": 245661.0}, {"date": "2011-06-21", "close": 0.109095, "volume": 343076.0}, {"date": "2011-06-22", "close": 0.1127315, "volume": 282626.0}, {"date": "2011-06-23", "close": 0.1563695, "volume": 9670890.0}, {"date": "2011-06-24", "close": 0.14546, "volume": 1802746.0}, {"date": "2011-06-27", "close": 0.130914, "volume": 999095.0}, {"date": "2011-06-28", "close": 0.1272775, "volume": 271548.0}, {"date": "2011-06-29", "close": 0.123641, "volume": 373299.0}, {"date": "2011-06-30", "close": 0.123641, "volume": 5070404.0}, {"date": "2011-07-01", "close": 0.1418235, "volume": 1542978.0}, {"date": "2011-07-04", "close": 0.138187, "volume": 1096989.0}, {"date": "2011-07-05", "close": 0.138187, "volume": 510701.0}, {"date": "2011-07-06", "close": 0.167279, "volume": 12705606.0}, {"date": "2011-07-07", "close": 0.1781885, "volume": 2908389.0}, {"date": "2011-07-08", "close": 0.160006, "volume": 1537785.0}, {"date": "2011-07-11", "close": 0.1490965, "volume": 862230.0}, {"date": "2011-07-12", "close": 0.14546, "volume": 506715.0}, {"date": "2011-07-13", "close": 0.1490965, "volume": 152956.0}, {"date": "2011-07-14", "close": 0.1563695, "volume": 241800.0}, {"date": "2011-07-15", "close": 0.1636425, "volume": 310148.0}, {"date": "2011-07-18", "close": 0.1636425, "volume": 577812.0}, {"date": "2011-07-19", "close": 0.1490965, "volume": 644728.0}, {"date": "2011-07-20", "close": 0.1490965, "volume": 97982.0}, {"date": "2011-07-21", "close": 0.1490965, "volume": 39970.0}, {"date": "2011-07-22", "close": 0.1490965, "volume": 89372.0}, {"date": "2011-07-25", "close": 0.14546, "volume": 459233.0}, {"date": "2011-07-26", "close": 0.1418235, "volume": 228991.0}, {"date": "2011-07-27", "close": 0.138187, "volume": 282827.0}, {"date": "2011-07-28", "close": 0.130914, "volume": 1353931.0}, {"date": "2011-07-29", "close": 0.1272775, "volume": 420844.0}, {"date": "2011-08-01", "close": 0.138187, "volume": 252791.0}, {"date": "2011-08-02", "close": 0.138187, "volume": 27811.0}, {"date": "2011-08-03", "close": 0.1272775, "volume": 797507.0}, {"date": "2011-08-04", "close": 0.1272775, "volume": 216486.0}, {"date": "2011-08-05", "close": 0.1127315, "volume": 1808951.0}, {"date": "2011-08-08", "close": 0.116368, "volume": 1384315.0}, {"date": "2011-08-09", "close": 0.1127315, "volume": 630924.0}, {"date": "2011-08-10", "close": 0.116368, "volume": 1341862.0}, {"date": "2011-08-11", "close": 0.1200045, "volume": 427020.0}, {"date": "2011-08-12", "close": 0.123641, "volume": 241697.0}, {"date": "2011-08-15", "close": 0.1272775, "volume": 208442.0}, {"date": "2011-08-16", "close": 0.123641, "volume": 782896.0}, {"date": "2011-08-17", "close": 0.1272775, "volume": 439183.0}, {"date": "2011-08-18", "close": 0.1200045, "volume": 350612.0}, {"date": "2011-08-19", "close": 0.116368, "volume": 277738.0}, {"date": "2011-08-22", "close": 0.1200045, "volume": 202678.0}, {"date": "2011-08-23", "close": 0.116368, "volume": 633854.0}, {"date": "2011-08-24", "close": 0.123641, "volume": 151000.0}, {"date": "2011-08-25", "close": 0.116368, "volume": 1563748.0}, {"date": "2011-08-26", "close": 0.116368, "volume": 2233539.0}, {"date": "2011-08-29", "close": 0.116368, "volume": 59490.0}, {"date": "2011-08-30", "close": 0.116368, "volume": 96414.0}, {"date": "2011-08-31", "close": 0.1127315, "volume": 27499.0}, {"date": "2011-09-01", "close": 0.123641, "volume": 526345.0}, {"date": "2011-09-02", "close": 0.1127315, "volume": 112746.0}, {"date": "2011-09-05", "close": 0.109095, "volume": 894112.0}, {"date": "2011-09-06", "close": 0.109095, "volume": 6110.0}, {"date": "2011-09-07", "close": 0.109095, "volume": 137495.0}, {"date": "2011-09-08", "close": 0.116368, "volume": 165619.0}, {"date": "2011-09-09", "close": 0.1127315, "volume": 145309.0}, {"date": "2011-09-12", "close": 0.109095, "volume": 838877.0}, {"date": "2011-09-13", "close": 0.109095, "volume": 374089.0}, {"date": "2011-09-14", "close": 0.109095, "volume": 16499.0}, {"date": "2011-09-15", "close": 0.109095, "volume": 74385.0}, {"date": "2011-09-16", "close": 0.109095, "volume": 307988.0}, {"date": "2011-09-19", "close": 0.1127315, "volume": 309226.0}, {"date": "2011-09-20", "close": 0.116368, "volume": 45897.0}, {"date": "2011-09-21", "close": 0.116368, "volume": 229332.0}, {"date": "2011-09-22", "close": 0.109095, "volume": 241991.0}, {"date": "2011-09-23", "close": 0.1054585, "volume": 220542.0}, {"date": "2011-09-26", "close": 0.101822, "volume": 175031.0}, {"date": "2011-09-27", "close": 0.101822, "volume": 308263.0}, {"date": "2011-09-28", "close": 0.101822, "volume": 82497.0}, {"date": "2011-09-29", "close": 0.1054585, "volume": 41248.0}, {"date": "2011-09-30", "close": 0.101822, "volume": 27499.0}, {"date": "2011-10-03", "close": 0.101822, "volume": 6187.0}, {"date": "2011-10-04", "close": 0.101822, "volume": 168860.0}, {"date": "2011-10-05", "close": 0.101822, "volume": 232357.0}, {"date": "2011-10-06", "close": 0.1054585, "volume": 426234.0}, {"date": "2011-10-07", "close": 0.1054585, "volume": 142406.0}, {"date": "2011-10-10", "close": 0.101822, "volume": 30249.0}, {"date": "2011-10-11", "close": 0.101822, "volume": 168321.0}, {"date": "2011-10-12", "close": 0.101822, "volume": 19249.0}, {"date": "2011-10-13", "close": 0.101822, "volume": 143620.0}, {"date": "2011-10-14", "close": 0.0981855, "volume": 18906.0}, {"date": "2011-10-17", "close": 0.101822, "volume": 185618.0}, {"date": "2011-10-18", "close": 0.0981855, "volume": 98309.0}, {"date": "2011-10-19", "close": 0.0981855, "volume": 130621.0}, {"date": "2011-10-21", "close": 0.094549, "volume": 3575.0}, {"date": "2011-10-25", "close": 0.094549, "volume": 65998.0}, {"date": "2011-10-27", "close": 0.101822, "volume": 200440.0}, {"date": "2011-10-28", "close": 0.1054585, "volume": 49773.0}, {"date": "2011-10-31", "close": 0.109095, "volume": 82497.0}, {"date": "2011-11-01", "close": 0.101822, "volume": 146432.0}, {"date": "2011-11-02", "close": 0.094549, "volume": 93300.0}, {"date": "2011-11-03", "close": 0.094549, "volume": 160181.0}, {"date": "2011-11-04", "close": 0.101822, "volume": 92809.0}, {"date": "2011-11-07", "close": 0.101822, "volume": 54998.0}, {"date": "2011-11-08", "close": 0.101822, "volume": 250675.0}, {"date": "2011-11-09", "close": 0.1054585, "volume": 122350.0}, {"date": "2011-11-10", "close": 0.101822, "volume": 89509.0}, {"date": "2011-11-11", "close": 0.101822, "volume": 82497.0}, {"date": "2011-11-14", "close": 0.0981855, "volume": 12622.0}, {"date": "2011-11-18", "close": 0.094549, "volume": 937124.0}, {"date": "2011-11-21", "close": 0.094549, "volume": 136855.0}, {"date": "2011-11-23", "close": 0.094549, "volume": 206242.0}, {"date": "2011-11-24", "close": 0.094549, "volume": 264678.0}, {"date": "2011-11-25", "close": 0.094549, "volume": 76997.0}, {"date": "2011-11-28", "close": 0.0909125, "volume": 60830.0}, {"date": "2011-11-29", "close": 0.0909125, "volume": 108013.0}, {"date": "2011-11-30", "close": 0.0909125, "volume": 1320.0}, {"date": "2011-12-01", "close": 0.087276, "volume": 312695.0}, {"date": "2011-12-02", "close": 0.087276, "volume": 28060.0}, {"date": "2011-12-05", "close": 0.0836395, "volume": 44686.0}, {"date": "2011-12-07", "close": 0.087276, "volume": 8937.0}, {"date": "2011-12-09", "close": 0.087276, "volume": 226407.0}, {"date": "2011-12-12", "close": 0.087276, "volume": 102058.0}, {"date": "2011-12-13", "close": 0.087276, "volume": 218961.0}, {"date": "2011-12-14", "close": 0.0909125, "volume": 109996.0}, {"date": "2011-12-16", "close": 0.0836395, "volume": 72003.0}, {"date": "2011-12-19", "close": 0.0836395, "volume": 54998.0}, {"date": "2011-12-20", "close": 0.0836395, "volume": 92608.0}, {"date": "2011-12-21", "close": 0.080003, "volume": 12901.0}, {"date": "2011-12-22", "close": 0.07273, "volume": 92838.0}, {"date": "2011-12-23", "close": 0.07273, "volume": 108950.0}, {"date": "2011-12-28", "close": 0.07273, "volume": 45485.0}, {"date": "2012-01-03", "close": 0.0720027, "volume": 142034.0}, {"date": "2012-01-05", "close": 0.0763665, "volume": 109996.0}, {"date": "2012-01-06", "close": 0.087276, "volume": 266572.0}, {"date": "2012-01-09", "close": 0.094549, "volume": 423470.0}, {"date": "2012-01-10", "close": 0.0836395, "volume": 146325.0}, {"date": "2012-01-16", "close": 0.0909125, "volume": 270040.0}, {"date": "2012-01-17", "close": 0.0909125, "volume": 53583.0}, {"date": "2012-01-18", "close": 0.0909125, "volume": 58345.0}, {"date": "2012-01-19", "close": 0.0909125, "volume": 34812.0}, {"date": "2012-01-20", "close": 0.087276, "volume": 36299.0}, {"date": "2012-01-23", "close": 0.087276, "volume": 61804.0}, {"date": "2012-01-24", "close": 0.087276, "volume": 68202.0}, {"date": "2012-01-25", "close": 0.0836395, "volume": 97034.0}, {"date": "2012-01-27", "close": 0.0836395, "volume": 16836.0}, {"date": "2012-01-31", "close": 0.087276, "volume": 6970.0}, {"date": "2012-02-01", "close": 0.0836395, "volume": 34634.0}, {"date": "2012-02-02", "close": 0.0836395, "volume": 94460.0}, {"date": "2012-02-03", "close": 0.087276, "volume": 191464.0}, {"date": "2012-02-06", "close": 0.087276, "volume": 26124.0}, {"date": "2012-02-08", "close": 0.0836395, "volume": 99663.0}, {"date": "2012-02-09", "close": 0.0836395, "volume": 32311.0}, {"date": "2012-02-10", "close": 0.0836395, "volume": 129266.0}, {"date": "2012-02-14", "close": 0.080003, "volume": 146053.0}, {"date": "2012-02-15", "close": 0.080003, "volume": 97283.0}, {"date": "2012-02-16", "close": 0.080003, "volume": 11030.0}, {"date": "2012-02-17", "close": 0.0763665, "volume": 233741.0}, {"date": "2012-02-20", "close": 0.080003, "volume": 329988.0}, {"date": "2012-02-21", "close": 0.0763665, "volume": 6875.0}, {"date": "2012-02-22", "close": 0.080003, "volume": 2720.0}, {"date": "2012-02-23", "close": 0.0836395, "volume": 178225.0}, {"date": "2012-02-29", "close": 0.0836395, "volume": 37674.0}, {"date": "2012-03-01", "close": 0.080003, "volume": 300723.0}, {"date": "2012-03-02", "close": 0.080003, "volume": 6875.0}, {"date": "2012-03-05", "close": 0.0763665, "volume": 239662.0}, {"date": "2012-03-07", "close": 0.07273, "volume": 211742.0}, {"date": "2012-03-08", "close": 0.07273, "volume": 442373.0}, {"date": "2012-03-09", "close": 0.0690935, "volume": 135982.0}, {"date": "2012-03-12", "close": 0.0698208, "volume": 176079.0}, {"date": "2012-03-13", "close": 0.0705481, "volume": 470285.0}, {"date": "2012-03-14", "close": 0.0690935, "volume": 41248.0}, {"date": "2012-03-15", "close": 0.0720027, "volume": 194704.0}, {"date": "2012-03-16", "close": 0.07273, "volume": 359937.0}, {"date": "2012-03-19", "close": 0.0763665, "volume": 442596.0}, {"date": "2012-03-20", "close": 0.080003, "volume": 554364.0}, {"date": "2012-03-21", "close": 0.0763665, "volume": 388779.0}, {"date": "2012-03-22", "close": 0.080003, "volume": 219992.0}, {"date": "2012-03-23", "close": 0.080003, "volume": 852885.0}, {"date": "2012-03-26", "close": 0.0763665, "volume": 114020.0}, {"date": "2012-03-27", "close": 0.0763665, "volume": 7455.0}, {"date": "2012-03-28", "close": 0.0836395, "volume": 480522.0}, {"date": "2012-03-29", "close": 0.087276, "volume": 383778.0}, {"date": "2012-03-30", "close": 0.0836395, "volume": 267465.0}, {"date": "2012-04-02", "close": 0.080003, "volume": 150588.0}, {"date": "2012-04-03", "close": 0.080003, "volume": 38120.0}, {"date": "2012-04-04", "close": 0.0836395, "volume": 109982.0}, {"date": "2012-04-05", "close": 0.080003, "volume": 100385.0}, {"date": "2012-04-10", "close": 0.080003, "volume": 13749.0}, {"date": "2012-04-11", "close": 0.080003, "volume": 144183.0}, {"date": "2012-04-16", "close": 0.080003, "volume": 90415.0}, {"date": "2012-04-18", "close": 0.0763665, "volume": 66645.0}, {"date": "2012-04-19", "close": 0.0763665, "volume": 55608.0}, {"date": "2012-04-20", "close": 0.080003, "volume": 96246.0}, {"date": "2012-04-26", "close": 0.080003, "volume": 31831.0}, {"date": "2012-04-27", "close": 0.0763665, "volume": 13749.0}, {"date": "2012-04-30", "close": 0.0763665, "volume": 21312.0}, {"date": "2012-05-01", "close": 0.0763665, "volume": 41236.0}, {"date": "2012-05-02", "close": 0.0763665, "volume": 150348.0}, {"date": "2012-05-03", "close": 0.080003, "volume": 54998.0}, {"date": "2012-05-07", "close": 0.07273, "volume": 295520.0}, {"date": "2012-05-08", "close": 0.0698208, "volume": 107933.0}, {"date": "2012-05-09", "close": 0.0690935, "volume": 66022.0}, {"date": "2012-05-11", "close": 0.0690935, "volume": 1375.0}, {"date": "2012-05-15", "close": 0.0690935, "volume": 97597.0}, {"date": "2012-05-16", "close": 0.065457, "volume": 102021.0}, {"date": "2012-05-17", "close": 0.0603659, "volume": 5624.0}, {"date": "2012-05-18", "close": 0.0603659, "volume": 109721.0}, {"date": "2012-05-21", "close": 0.0610932, "volume": 96246.0}, {"date": "2012-05-22", "close": 0.0610932, "volume": 75622.0}, {"date": "2012-05-24", "close": 0.0603659, "volume": 123745.0}, {"date": "2012-05-29", "close": 0.0632751, "volume": 74854.0}, {"date": "2012-05-30", "close": 0.065457, "volume": 137495.0}, {"date": "2012-05-31", "close": 0.0632751, "volume": 1512.0}, {"date": "2012-06-04", "close": 0.0625478, "volume": 90018.0}, {"date": "2012-06-05", "close": 0.0625478, "volume": 9625.0}, {"date": "2012-06-06", "close": 0.0625478, "volume": 233741.0}, {"date": "2012-06-07", "close": 0.0618205, "volume": 40131.0}, {"date": "2012-06-12", "close": 0.0589113, "volume": 150162.0}, {"date": "2012-06-13", "close": 0.058184, "volume": 251660.0}, {"date": "2012-06-14", "close": 0.0596386, "volume": 425904.0}, {"date": "2012-06-15", "close": 0.0567294, "volume": 165827.0}, {"date": "2012-06-18", "close": 0.0567294, "volume": 86031.0}, {"date": "2012-06-19", "close": 0.0589113, "volume": 912966.0}, {"date": "2012-06-20", "close": 0.0589113, "volume": 274990.0}, {"date": "2012-06-21", "close": 0.0596386, "volume": 206242.0}, {"date": "2012-06-22", "close": 0.0574567, "volume": 196846.0}, {"date": "2012-06-25", "close": 0.0574567, "volume": 263096.0}, {"date": "2012-06-26", "close": 0.0589113, "volume": 389966.0}, {"date": "2012-06-27", "close": 0.058184, "volume": 11316.0}, {"date": "2012-06-28", "close": 0.0618205, "volume": 265008.0}, {"date": "2012-06-29", "close": 0.0618205, "volume": 407271.0}, {"date": "2012-07-04", "close": 0.065457, "volume": 206242.0}, {"date": "2012-07-05", "close": 0.065457, "volume": 68747.0}, {"date": "2012-07-06", "close": 0.065457, "volume": 61368.0}, {"date": "2012-07-09", "close": 0.065457, "volume": 37811.0}, {"date": "2012-07-10", "close": 0.0625478, "volume": 137495.0}, {"date": "2012-07-11", "close": 0.0625478, "volume": 1.0}, {"date": "2012-07-12", "close": 0.0625478, "volume": 33891.0}, {"date": "2012-07-13", "close": 0.0618205, "volume": 51561.0}, {"date": "2012-07-16", "close": 0.0618205, "volume": 19702.0}, {"date": "2012-07-17", "close": 0.0618205, "volume": 9172.0}, {"date": "2012-07-19", "close": 0.0589113, "volume": 158119.0}, {"date": "2012-07-20", "close": 0.0589113, "volume": 34374.0}, {"date": "2012-07-23", "close": 0.0589113, "volume": 3437.0}, {"date": "2012-07-25", "close": 0.0589113, "volume": 41248.0}, {"date": "2012-07-26", "close": 0.058184, "volume": 137495.0}, {"date": "2012-07-27", "close": 0.058184, "volume": 178743.0}, {"date": "2012-07-31", "close": 0.0596386, "volume": 54998.0}, {"date": "2012-08-02", "close": 0.058184, "volume": 26468.0}, {"date": "2012-08-03", "close": 0.0516383, "volume": 608483.0}, {"date": "2012-08-06", "close": 0.0545475, "volume": 195243.0}, {"date": "2012-08-08", "close": 0.0545475, "volume": 291764.0}, {"date": "2012-08-09", "close": 0.0574567, "volume": 292952.0}, {"date": "2012-08-10", "close": 0.0552748, "volume": 27499.0}, {"date": "2012-08-13", "close": 0.0618205, "volume": 137495.0}, {"date": "2012-08-14", "close": 0.058184, "volume": 12650.0}, {"date": "2012-08-15", "close": 0.0618205, "volume": 145470.0}, {"date": "2012-08-16", "close": 0.0618205, "volume": 135019.0}, {"date": "2012-08-17", "close": 0.0589113, "volume": 77022.0}, {"date": "2012-08-21", "close": 0.0560021, "volume": 192766.0}, {"date": "2012-08-22", "close": 0.0552748, "volume": 279937.0}, {"date": "2012-08-23", "close": 0.0530929, "volume": 284165.0}, {"date": "2012-08-24", "close": 0.0523656, "volume": 49086.0}, {"date": "2012-08-27", "close": 0.0523656, "volume": 48790.0}, {"date": "2012-08-29", "close": 0.0516383, "volume": 13749.0}, {"date": "2012-08-31", "close": 0.0545475, "volume": 92809.0}, {"date": "2012-09-03", "close": 0.050911, "volume": 285027.0}, {"date": "2012-09-04", "close": 0.0516383, "volume": 10650.0}, {"date": "2012-09-05", "close": 0.0516383, "volume": 164994.0}, {"date": "2012-09-06", "close": 0.050911, "volume": 15262.0}, {"date": "2012-09-07", "close": 0.050911, "volume": 78721.0}, {"date": "2012-09-10", "close": 0.0472745, "volume": 144097.0}, {"date": "2012-09-12", "close": 0.0458199, "volume": 2750.0}, {"date": "2012-09-13", "close": 0.050911, "volume": 481737.0}, {"date": "2012-09-14", "close": 0.0523656, "volume": 185758.0}, {"date": "2012-09-17", "close": 0.058184, "volume": 201578.0}, {"date": "2012-09-18", "close": 0.0560021, "volume": 38499.0}, {"date": "2012-09-24", "close": 0.065457, "volume": 677862.0}, {"date": "2012-09-25", "close": 0.0603659, "volume": 16884.0}, {"date": "2012-09-27", "close": 0.0603659, "volume": 1.0}, {"date": "2012-09-28", "close": 0.0676389, "volume": 221506.0}, {"date": "2012-10-01", "close": 0.0676389, "volume": 54998.0}, {"date": "2012-10-02", "close": 0.0632751, "volume": 20835.0}, {"date": "2012-10-03", "close": 0.0632751, "volume": 6664.0}, {"date": "2012-10-04", "close": 0.0618205, "volume": 13897.0}, {"date": "2012-10-05", "close": 0.0618205, "volume": 19306.0}, {"date": "2012-10-08", "close": 0.0603659, "volume": 55223.0}, {"date": "2012-10-09", "close": 0.0603659, "volume": 687.0}, {"date": "2012-10-10", "close": 0.0603659, "volume": 13749.0}, {"date": "2012-10-11", "close": 0.0603659, "volume": 27757.0}, {"date": "2012-10-19", "close": 0.0567294, "volume": 68852.0}, {"date": "2012-10-22", "close": 0.0567294, "volume": 137603.0}, {"date": "2012-10-23", "close": 0.0567294, "volume": 137495.0}, {"date": "2012-10-24", "close": 0.0567294, "volume": 59552.0}, {"date": "2012-10-29", "close": 0.0567294, "volume": 63591.0}, {"date": "2012-10-31", "close": 0.0560021, "volume": 89751.0}, {"date": "2012-11-02", "close": 0.050911, "volume": 28409.0}, {"date": "2012-11-06", "close": 0.0516383, "volume": 18780.0}, {"date": "2012-11-07", "close": 0.050911, "volume": 20833.0}, {"date": "2012-11-08", "close": 0.0523656, "volume": 194434.0}, {"date": "2012-11-09", "close": 0.0516383, "volume": 59123.0}, {"date": "2012-11-12", "close": 0.0516383, "volume": 20349.0}, {"date": "2012-11-13", "close": 0.050911, "volume": 139413.0}, {"date": "2012-11-14", "close": 0.050911, "volume": 269222.0}, {"date": "2012-11-15", "close": 0.050911, "volume": 11611.0}, {"date": "2012-11-16", "close": 0.050911, "volume": 4592.0}, {"date": "2012-11-19", "close": 0.0523656, "volume": 14.0}, {"date": "2012-11-20", "close": 0.0545475, "volume": 15111.0}, {"date": "2012-11-21", "close": 0.0530929, "volume": 141620.0}, {"date": "2012-11-26", "close": 0.0530929, "volume": 5500.0}, {"date": "2012-11-27", "close": 0.0545475, "volume": 68747.0}, {"date": "2012-11-28", "close": 0.0545475, "volume": 68747.0}, {"date": "2012-11-29", "close": 0.0545475, "volume": 27911.0}, {"date": "2012-11-30", "close": 0.0552748, "volume": 20568.0}, {"date": "2012-12-04", "close": 0.0552748, "volume": 69491.0}, {"date": "2012-12-05", "close": 0.0545475, "volume": 13749.0}, {"date": "2012-12-07", "close": 0.0545475, "volume": 109252.0}, {"date": "2012-12-10", "close": 0.050911, "volume": 70810.0}, {"date": "2012-12-11", "close": 0.0523656, "volume": 13749.0}, {"date": "2012-12-13", "close": 0.0567294, "volume": 226866.0}, {"date": "2012-12-18", "close": 0.0530929, "volume": 96246.0}, {"date": "2012-12-19", "close": 0.050911, "volume": 213804.0}, {"date": "2012-12-20", "close": 0.050911, "volume": 6875.0}, {"date": "2012-12-24", "close": 0.0523656, "volume": 13862.0}, {"date": "2012-12-27", "close": 0.0523656, "volume": 1237.0}, {"date": "2012-12-28", "close": 0.0567294, "volume": 10758.0}, {"date": "2012-12-31", "close": 0.0545475, "volume": 169119.0}, {"date": "2013-01-02", "close": 0.058184, "volume": 207892.0}, {"date": "2013-01-03", "close": 0.0618205, "volume": 68747.0}, {"date": "2013-01-04", "close": 0.0618205, "volume": 4125.0}, {"date": "2013-01-07", "close": 0.065457, "volume": 103116.0}, {"date": "2013-01-08", "close": 0.0661843, "volume": 331880.0}, {"date": "2013-01-09", "close": 0.065457, "volume": 68747.0}, {"date": "2013-01-11", "close": 0.065457, "volume": 315276.0}, {"date": "2013-01-14", "close": 0.058184, "volume": 41248.0}, {"date": "2013-01-15", "close": 0.058184, "volume": 158774.0}, {"date": "2013-01-16", "close": 0.058184, "volume": 238389.0}, {"date": "2013-01-17", "close": 0.058184, "volume": 187845.0}, {"date": "2013-01-21", "close": 0.0603659, "volume": 200577.0}, {"date": "2013-01-22", "close": 0.0603659, "volume": 88434.0}, {"date": "2013-01-24", "close": 0.0603659, "volume": 13749.0}, {"date": "2013-01-25", "close": 0.0618205, "volume": 194084.0}, {"date": "2013-01-29", "close": 0.0669116, "volume": 261240.0}, {"date": "2013-01-30", "close": 0.0632751, "volume": 387048.0}, {"date": "2013-01-31", "close": 0.0632751, "volume": 164994.0}, {"date": "2013-02-05", "close": 0.0618205, "volume": 7837.0}, {"date": "2013-02-07", "close": 0.058184, "volume": 107174.0}, {"date": "2013-02-08", "close": 0.058184, "volume": 106559.0}, {"date": "2013-02-12", "close": 0.058184, "volume": 129042.0}, {"date": "2013-02-13", "close": 0.058184, "volume": 76378.0}, {"date": "2013-02-14", "close": 0.0552748, "volume": 54995.0}, {"date": "2013-02-15", "close": 0.058184, "volume": 91683.0}, {"date": "2013-02-19", "close": 0.0560021, "volume": 295614.0}, {"date": "2013-02-20", "close": 0.0545475, "volume": 54998.0}, {"date": "2013-02-21", "close": 0.0545475, "volume": 109996.0}, {"date": "2013-02-22", "close": 0.0545475, "volume": 68747.0}, {"date": "2013-02-25", "close": 0.0545475, "volume": 79401.0}, {"date": "2013-02-27", "close": 0.0530929, "volume": 74247.0}, {"date": "2013-02-28", "close": 0.0545475, "volume": 137495.0}, {"date": "2013-03-01", "close": 0.0545475, "volume": 139856.0}, {"date": "2013-03-04", "close": 0.0523656, "volume": 157610.0}, {"date": "2013-03-05", "close": 0.0552748, "volume": 113719.0}, {"date": "2013-03-06", "close": 0.0523656, "volume": 25838.0}, {"date": "2013-03-07", "close": 0.0523656, "volume": 91270.0}, {"date": "2013-03-08", "close": 0.0523656, "volume": 15124.0}, {"date": "2013-03-11", "close": 0.0530929, "volume": 27496.0}, {"date": "2013-03-12", "close": 0.050911, "volume": 288739.0}, {"date": "2013-03-14", "close": 0.0472745, "volume": 502837.0}, {"date": "2013-03-18", "close": 0.0545475, "volume": 282170.0}, {"date": "2013-03-19", "close": 0.0545475, "volume": 154899.0}, {"date": "2013-03-20", "close": 0.0560021, "volume": 186993.0}, {"date": "2013-03-21", "close": 0.0545475, "volume": 120091.0}, {"date": "2013-03-25", "close": 0.0538202, "volume": 27499.0}, {"date": "2013-03-26", "close": 0.0538202, "volume": 41248.0}, {"date": "2013-03-27", "close": 0.0560021, "volume": 13749.0}, {"date": "2013-03-28", "close": 0.050911, "volume": 75644.0}, {"date": "2013-04-02", "close": 0.050911, "volume": 22194.0}, {"date": "2013-04-04", "close": 0.0494564, "volume": 40901.0}, {"date": "2013-04-08", "close": 0.0487291, "volume": 4911.0}, {"date": "2013-04-09", "close": 0.0487291, "volume": 41248.0}, {"date": "2013-04-10", "close": 0.0487291, "volume": 3437.0}, {"date": "2013-04-15", "close": 0.0487291, "volume": 708.0}, {"date": "2013-04-16", "close": 0.0487291, "volume": 78125.0}, {"date": "2013-04-18", "close": 0.0487291, "volume": 20624.0}, {"date": "2013-04-19", "close": 0.0472745, "volume": 38499.0}, {"date": "2013-04-22", "close": 0.043638, "volume": 241985.0}, {"date": "2013-04-23", "close": 0.0370923, "volume": 164994.0}, {"date": "2013-04-24", "close": 0.0429107, "volume": 274990.0}, {"date": "2013-04-29", "close": 0.0400015, "volume": 49498.0}, {"date": "2013-04-30", "close": 0.0407288, "volume": 128008.0}, {"date": "2013-05-01", "close": 0.036365, "volume": 748479.0}, {"date": "2013-05-06", "close": 0.0356377, "volume": 206242.0}, {"date": "2013-05-07", "close": 0.0327285, "volume": 153719.0}, {"date": "2013-05-08", "close": 0.0334558, "volume": 27779.0}, {"date": "2013-05-09", "close": 0.0334558, "volume": 211742.0}, {"date": "2013-05-10", "close": 0.036365, "volume": 236285.0}, {"date": "2013-05-13", "close": 0.0341831, "volume": 137495.0}, {"date": "2013-05-14", "close": 0.0349104, "volume": 48692.0}, {"date": "2013-05-15", "close": 0.0341831, "volume": 266256.0}, {"date": "2013-05-17", "close": 0.0341831, "volume": 96246.0}, {"date": "2013-05-20", "close": 0.036365, "volume": 743414.0}, {"date": "2013-05-21", "close": 0.0341831, "volume": 219992.0}, {"date": "2013-05-23", "close": 0.0349104, "volume": 453733.0}, {"date": "2013-05-24", "close": 0.0349104, "volume": 68747.0}, {"date": "2013-05-28", "close": 0.0341831, "volume": 178743.0}, {"date": "2013-05-29", "close": 0.0341831, "volume": 62904.0}, {"date": "2013-05-30", "close": 0.0349104, "volume": 43311.0}, {"date": "2013-06-03", "close": 0.0349104, "volume": 21697.0}, {"date": "2013-06-04", "close": 0.0349104, "volume": 159838.0}, {"date": "2013-06-12", "close": 0.0349104, "volume": 57313.0}, {"date": "2013-06-13", "close": 0.0349104, "volume": 10312.0}, {"date": "2013-06-14", "close": 0.036365, "volume": 192493.0}, {"date": "2013-06-17", "close": 0.0356377, "volume": 18103.0}, {"date": "2013-06-18", "close": 0.036365, "volume": 61873.0}, {"date": "2013-06-20", "close": 0.0370923, "volume": 296164.0}, {"date": "2013-06-21", "close": 0.0378196, "volume": 6875.0}, {"date": "2013-06-24", "close": 0.0378196, "volume": 148907.0}, {"date": "2013-06-25", "close": 0.0370923, "volume": 86494.0}, {"date": "2013-06-26", "close": 0.0378196, "volume": 3252.0}, {"date": "2013-06-27", "close": 0.0378196, "volume": 15255.0}, {"date": "2013-06-28", "close": 0.0370923, "volume": 270734.0}, {"date": "2013-07-02", "close": 0.0370923, "volume": 44081.0}, {"date": "2013-07-04", "close": 0.0378196, "volume": 21738.0}, {"date": "2013-07-05", "close": 0.0385469, "volume": 227322.0}, {"date": "2013-07-10", "close": 0.0421834, "volume": 239685.0}, {"date": "2013-07-11", "close": 0.0392742, "volume": 81383.0}, {"date": "2013-07-12", "close": 0.0370923, "volume": 9281.0}, {"date": "2013-07-15", "close": 0.036365, "volume": 27499.0}, {"date": "2013-07-17", "close": 0.0385469, "volume": 17300.0}, {"date": "2013-07-18", "close": 0.0378196, "volume": 510679.0}, {"date": "2013-07-22", "close": 0.036365, "volume": 807749.0}, {"date": "2013-07-23", "close": 0.0392742, "volume": 231954.0}, {"date": "2013-07-26", "close": 0.0407288, "volume": 137495.0}, {"date": "2013-07-29", "close": 0.0414561, "volume": 11457.0}, {"date": "2013-07-30", "close": 0.0450926, "volume": 137495.0}, {"date": "2013-07-31", "close": 0.0443653, "volume": 1856180.0}, {"date": "2013-08-02", "close": 0.043638, "volume": 48123.0}, {"date": "2013-08-05", "close": 0.043638, "volume": 13749.0}, {"date": "2013-08-06", "close": 0.043638, "volume": 25424.0}, {"date": "2013-08-07", "close": 0.043638, "volume": 54998.0}, {"date": "2013-08-09", "close": 0.0414561, "volume": 2062.0}, {"date": "2013-08-15", "close": 0.043638, "volume": 82497.0}, {"date": "2013-08-16", "close": 0.043638, "volume": 82497.0}, {"date": "2013-08-19", "close": 0.043638, "volume": 2062.0}, {"date": "2013-08-20", "close": 0.043638, "volume": 18699.0}, {"date": "2013-08-21", "close": 0.043638, "volume": 30554.0}, {"date": "2013-08-22", "close": 0.0443653, "volume": 206242.0}, {"date": "2013-08-23", "close": 0.043638, "volume": 18562.0}, {"date": "2013-08-29", "close": 0.043638, "volume": 12619.0}, {"date": "2013-09-02", "close": 0.0429107, "volume": 1130.0}, {"date": "2013-09-03", "close": 0.0443653, "volume": 91662.0}, {"date": "2013-09-04", "close": 0.0472745, "volume": 137495.0}, {"date": "2013-09-05", "close": 0.0487291, "volume": 137495.0}, {"date": "2013-09-11", "close": 0.043638, "volume": 41248.0}, {"date": "2013-09-13", "close": 0.043638, "volume": 96246.0}, {"date": "2013-09-16", "close": 0.043638, "volume": 274990.0}, {"date": "2013-09-18", "close": 0.043638, "volume": 96706.0}, {"date": "2013-09-23", "close": 0.043638, "volume": 274990.0}, {"date": "2013-09-25", "close": 0.043638, "volume": 34374.0}, {"date": "2013-09-26", "close": 0.0450926, "volume": 79747.0}, {"date": "2013-09-30", "close": 0.050911, "volume": 28609.0}, {"date": "2013-10-01", "close": 0.050911, "volume": 16499.0}, {"date": "2013-10-02", "close": 0.050911, "volume": 442999.0}, {"date": "2013-10-03", "close": 0.0523656, "volume": 61185.0}, {"date": "2013-10-04", "close": 0.0480018, "volume": 90524.0}, {"date": "2013-10-07", "close": 0.0480018, "volume": 50694.0}, {"date": "2013-10-08", "close": 0.043638, "volume": 19784.0}, {"date": "2013-10-09", "close": 0.043638, "volume": 203770.0}, {"date": "2013-10-15", "close": 0.0421834, "volume": 100868.0}, {"date": "2013-10-18", "close": 0.0400015, "volume": 240777.0}, {"date": "2013-10-21", "close": 0.0400015, "volume": 7562.0}, {"date": "2013-10-22", "close": 0.0414561, "volume": 35644.0}, {"date": "2013-10-23", "close": 0.0407288, "volume": 42005.0}, {"date": "2013-10-28", "close": 0.0407288, "volume": 98996.0}, {"date": "2013-10-29", "close": 0.0407288, "volume": 82497.0}, {"date": "2013-10-30", "close": 0.0385469, "volume": 206242.0}, {"date": "2013-11-04", "close": 0.0392742, "volume": 8250.0}, {"date": "2013-11-06", "close": 0.0400015, "volume": 41248.0}, {"date": "2013-11-07", "close": 0.0400015, "volume": 354737.0}, {"date": "2013-11-08", "close": 0.0400015, "volume": 127319.0}, {"date": "2013-11-11", "close": 0.0400015, "volume": 13749.0}, {"date": "2013-11-14", "close": 0.0400015, "volume": 5112.0}, {"date": "2013-11-15", "close": 0.0400015, "volume": 151244.0}, {"date": "2013-11-18", "close": 0.0400015, "volume": 7286.0}, {"date": "2013-11-19", "close": 0.0400015, "volume": 3967.0}, {"date": "2013-11-21", "close": 0.0400015, "volume": 296191.0}, {"date": "2013-11-22", "close": 0.0400015, "volume": 36436.0}, {"date": "2013-11-27", "close": 0.050911, "volume": 261240.0}, {"date": "2013-11-28", "close": 0.050911, "volume": 172556.0}, {"date": "2013-12-02", "close": 0.0465472, "volume": 21999.0}, {"date": "2013-12-03", "close": 0.0480018, "volume": 251616.0}, {"date": "2013-12-04", "close": 0.0465472, "volume": 68747.0}, {"date": "2013-12-06", "close": 0.0480018, "volume": 184243.0}, {"date": "2013-12-10", "close": 0.043638, "volume": 13749.0}, {"date": "2013-12-13", "close": 0.043638, "volume": 6875.0}, {"date": "2013-12-16", "close": 0.043638, "volume": 96246.0}, {"date": "2013-12-17", "close": 0.043638, "volume": 358862.0}, {"date": "2013-12-20", "close": 0.043638, "volume": 2062.0}, {"date": "2014-01-03", "close": 0.0421834, "volume": 230304.0}, {"date": "2014-01-07", "close": 0.0421834, "volume": 121820.0}, {"date": "2014-01-08", "close": 0.043638, "volume": 466039.0}, {"date": "2014-01-09", "close": 0.0443653, "volume": 137495.0}, {"date": "2014-01-14", "close": 0.0421834, "volume": 83887.0}, {"date": "2014-01-15", "close": 0.0421834, "volume": 6462.0}, {"date": "2014-01-16", "close": 0.0421834, "volume": 29149.0}, {"date": "2014-01-17", "close": 0.0421834, "volume": 92005.0}, {"date": "2014-01-21", "close": 0.0421834, "volume": 65998.0}, {"date": "2014-01-22", "close": 0.0414561, "volume": 8378.0}, {"date": "2014-01-28", "close": 0.0414561, "volume": 23374.0}, {"date": "2014-02-04", "close": 0.0414561, "volume": 67218.0}, {"date": "2014-02-05", "close": 0.0400015, "volume": 26262.0}, {"date": "2014-02-06", "close": 0.0407288, "volume": 49472.0}, {"date": "2014-02-10", "close": 0.0407288, "volume": 91847.0}, {"date": "2014-02-11", "close": 0.0407288, "volume": 81462.0}, {"date": "2014-02-12", "close": 0.0421834, "volume": 357487.0}, {"date": "2014-02-17", "close": 0.0421834, "volume": 158540.0}, {"date": "2014-02-18", "close": 0.0414561, "volume": 219992.0}, {"date": "2014-02-19", "close": 0.0414561, "volume": 82497.0}, {"date": "2014-02-20", "close": 0.0414561, "volume": 68747.0}, {"date": "2014-02-21", "close": 0.0407288, "volume": 213117.0}, {"date": "2014-02-24", "close": 0.0407288, "volume": 306614.0}, {"date": "2014-02-25", "close": 0.0407288, "volume": 36700.0}, {"date": "2014-02-26", "close": 0.0407288, "volume": 137495.0}, {"date": "2014-02-27", "close": 0.0400015, "volume": 399142.0}, {"date": "2014-02-28", "close": 0.0400015, "volume": 434214.0}, {"date": "2014-03-03", "close": 0.0407288, "volume": 56219.0}, {"date": "2014-03-04", "close": 0.0414561, "volume": 52454.0}, {"date": "2014-03-05", "close": 0.0414561, "volume": 94665.0}, {"date": "2014-03-07", "close": 0.0407288, "volume": 41248.0}, {"date": "2014-03-11", "close": 0.0407288, "volume": 27499.0}, {"date": "2014-03-12", "close": 0.0407288, "volume": 31624.0}, {"date": "2014-03-13", "close": 0.0400015, "volume": 67526.0}, {"date": "2014-03-14", "close": 0.0407288, "volume": 19095.0}, {"date": "2014-03-17", "close": 0.0400015, "volume": 185618.0}, {"date": "2014-03-18", "close": 0.0421834, "volume": 68197.0}, {"date": "2014-03-20", "close": 0.0421834, "volume": 11000.0}, {"date": "2014-03-21", "close": 0.0414561, "volume": 274261.0}, {"date": "2014-03-24", "close": 0.0414561, "volume": 37811.0}, {"date": "2014-03-26", "close": 0.0414561, "volume": 79788.0}, {"date": "2014-03-27", "close": 0.0407288, "volume": 103121.0}, {"date": "2014-03-28", "close": 0.0407288, "volume": 21999.0}, {"date": "2014-04-01", "close": 0.0407288, "volume": 18562.0}, {"date": "2014-04-08", "close": 0.0407288, "volume": 41248.0}, {"date": "2014-04-09", "close": 0.0407288, "volume": 113921.0}, {"date": "2014-04-10", "close": 0.0407288, "volume": 23826.0}, {"date": "2014-04-11", "close": 0.0407288, "volume": 27499.0}, {"date": "2014-04-14", "close": 0.0407288, "volume": 137572.0}, {"date": "2014-04-15", "close": 0.0400015, "volume": 243275.0}, {"date": "2014-04-16", "close": 0.0400015, "volume": 116871.0}, {"date": "2014-04-17", "close": 0.0407288, "volume": 379486.0}, {"date": "2014-04-22", "close": 0.0429107, "volume": 177368.0}, {"date": "2014-04-23", "close": 0.0429107, "volume": 152061.0}, {"date": "2014-04-24", "close": 0.0429107, "volume": 68747.0}, {"date": "2014-04-29", "close": 0.0400015, "volume": 1372754.0}, {"date": "2014-05-06", "close": 0.0400015, "volume": 113433.0}, {"date": "2014-05-07", "close": 0.0400015, "volume": 629726.0}, {"date": "2014-05-08", "close": 0.0400015, "volume": 133370.0}, {"date": "2014-05-13", "close": 0.0312739, "volume": 493943.0}, {"date": "2014-05-14", "close": 0.036365, "volume": 124082.0}, {"date": "2014-05-19", "close": 0.0341831, "volume": 138774.0}, {"date": "2014-05-21", "close": 0.0341831, "volume": 2062.0}, {"date": "2014-05-22", "close": 0.0341831, "volume": 5434.0}, {"date": "2014-05-26", "close": 0.0327285, "volume": 13749.0}, {"date": "2014-05-27", "close": 0.0320012, "volume": 48123.0}, {"date": "2014-05-28", "close": 0.0298193, "volume": 40561.0}, {"date": "2014-05-29", "close": 0.0349104, "volume": 50598.0}, {"date": "2014-05-30", "close": 0.0349104, "volume": 824969.0}, {"date": "2014-06-03", "close": 0.0312739, "volume": 70122.0}, {"date": "2014-06-04", "close": 0.0312739, "volume": 288739.0}, {"date": "2014-06-05", "close": 0.0312739, "volume": 1375.0}, {"date": "2014-06-06", "close": 0.0327285, "volume": 167744.0}, {"date": "2014-06-10", "close": 0.0327285, "volume": 28874.0}, {"date": "2014-06-11", "close": 0.0341831, "volume": 205218.0}, {"date": "2014-06-12", "close": 0.0341831, "volume": 15049.0}, {"date": "2014-06-16", "close": 0.0327285, "volume": 204943.0}, {"date": "2014-06-18", "close": 0.029092, "volume": 118857.0}, {"date": "2014-06-19", "close": 0.0320012, "volume": 62636.0}, {"date": "2014-06-20", "close": 0.036365, "volume": 64211.0}, {"date": "2014-06-23", "close": 0.0327285, "volume": 151244.0}, {"date": "2014-06-24", "close": 0.036365, "volume": 69398.0}, {"date": "2014-06-25", "close": 0.0356377, "volume": 287364.0}, {"date": "2014-06-27", "close": 0.036365, "volume": 68747.0}, {"date": "2014-06-30", "close": 0.0334558, "volume": 140135.0}, {"date": "2014-07-02", "close": 0.0334558, "volume": 6875.0}, {"date": "2014-07-09", "close": 0.0327285, "volume": 19512.0}, {"date": "2014-07-10", "close": 0.0334558, "volume": 32738.0}, {"date": "2014-07-14", "close": 0.036365, "volume": 454275.0}, {"date": "2014-07-16", "close": 0.0378196, "volume": 41248.0}, {"date": "2014-07-18", "close": 0.0400015, "volume": 20624.0}, {"date": "2014-07-21", "close": 0.0421834, "volume": 102101.0}, {"date": "2014-07-22", "close": 0.0421834, "volume": 13749.0}, {"date": "2014-07-23", "close": 0.0414561, "volume": 69435.0}, {"date": "2014-07-25", "close": 0.0414561, "volume": 190624.0}, {"date": "2014-07-28", "close": 0.0414561, "volume": 50873.0}, {"date": "2014-07-29", "close": 0.0407288, "volume": 39825.0}, {"date": "2014-07-30", "close": 0.0414561, "volume": 34374.0}, {"date": "2014-07-31", "close": 0.043638, "volume": 8262625.0}, {"date": "2014-08-01", "close": 0.0421834, "volume": 549641.0}, {"date": "2014-08-04", "close": 0.0407288, "volume": 20624.0}, {"date": "2014-08-06", "close": 0.0407288, "volume": 41251.0}, {"date": "2014-08-07", "close": 0.0400015, "volume": 143176.0}, {"date": "2014-08-08", "close": 0.0400015, "volume": 54998.0}, {"date": "2014-08-15", "close": 0.036365, "volume": 1186329.0}, {"date": "2014-08-18", "close": 0.036365, "volume": 687.0}, {"date": "2014-08-20", "close": 0.036365, "volume": 350543.0}, {"date": "2014-08-21", "close": 0.0370923, "volume": 274990.0}, {"date": "2014-08-22", "close": 0.0370923, "volume": 841468.0}, {"date": "2014-08-25", "close": 0.036365, "volume": 224970.0}, {"date": "2014-08-26", "close": 0.036365, "volume": 16499.0}, {"date": "2014-08-27", "close": 0.0334558, "volume": 146295.0}, {"date": "2014-08-28", "close": 0.036365, "volume": 123745.0}, {"date": "2014-09-02", "close": 0.036365, "volume": 109996.0}, {"date": "2014-09-03", "close": 0.036365, "volume": 4783.0}, {"date": "2014-09-04", "close": 0.036365, "volume": 1306201.0}, {"date": "2014-09-09", "close": 0.0356377, "volume": 13749.0}, {"date": "2014-09-11", "close": 0.0370923, "volume": 68747.0}, {"date": "2014-09-12", "close": 0.0370923, "volume": 54998.0}, {"date": "2014-09-15", "close": 0.036365, "volume": 34374.0}, {"date": "2014-09-16", "close": 0.0356377, "volume": 384986.0}, {"date": "2014-09-17", "close": 0.0356377, "volume": 8250.0}, {"date": "2014-09-22", "close": 0.0334558, "volume": 240616.0}, {"date": "2014-09-25", "close": 0.029092, "volume": 41248.0}, {"date": "2014-09-26", "close": 0.0312739, "volume": 174130.0}, {"date": "2014-09-29", "close": 0.0320012, "volume": 185618.0}, {"date": "2014-09-30", "close": 0.0254555, "volume": 2370564.0}, {"date": "2014-10-01", "close": 0.0254555, "volume": 210032.0}, {"date": "2014-10-03", "close": 0.0254555, "volume": 931035.0}, {"date": "2014-10-08", "close": 0.0240009, "volume": 344719.0}, {"date": "2014-10-10", "close": 0.0240009, "volume": 597513.0}, {"date": "2014-10-13", "close": 0.0240009, "volume": 137495.0}, {"date": "2014-10-14", "close": 0.0247282, "volume": 219832.0}, {"date": "2014-10-15", "close": 0.0254555, "volume": 206242.0}, {"date": "2014-10-16", "close": 0.0261828, "volume": 252991.0}, {"date": "2014-10-20", "close": 0.0276374, "volume": 915085.0}, {"date": "2014-10-21", "close": 0.0276374, "volume": 137495.0}, {"date": "2014-10-22", "close": 0.0254555, "volume": 320821.0}, {"date": "2014-10-29", "close": 0.0232736, "volume": 473183.0}, {"date": "2014-10-31", "close": 0.0232736, "volume": 21512.0}, {"date": "2014-11-03", "close": 0.0225463, "volume": 91628.0}, {"date": "2014-11-04", "close": 0.0225463, "volume": 710678.0}, {"date": "2014-11-06", "close": 0.0225463, "volume": 1556303.0}, {"date": "2014-11-07", "close": 0.0196371, "volume": 5413.0}, {"date": "2014-11-11", "close": 0.0196371, "volume": 85896.0}, {"date": "2014-11-13", "close": 0.0189098, "volume": 343737.0}, {"date": "2014-11-14", "close": 0.0152733, "volume": 891768.0}, {"date": "2014-11-17", "close": 0.0189098, "volume": 612292.0}, {"date": "2014-11-18", "close": 0.0189098, "volume": 357487.0}, {"date": "2014-11-21", "close": 0.0189098, "volume": 274990.0}, {"date": "2014-11-24", "close": 0.0181825, "volume": 1965.0}, {"date": "2014-11-27", "close": 0.0189098, "volume": 767682.0}, {"date": "2014-11-28", "close": 0.0232736, "volume": 349237.0}, {"date": "2014-12-03", "close": 0.0189098, "volume": 130802.0}, {"date": "2014-12-05", "close": 0.0189098, "volume": 171869.0}, {"date": "2014-12-08", "close": 0.0189098, "volume": 13818.0}, {"date": "2014-12-15", "close": 0.0203644, "volume": 84559.0}, {"date": "2014-12-23", "close": 0.0189098, "volume": 89372.0}, {"date": "2015-01-02", "close": 0.0203644, "volume": 20624.0}, {"date": "2015-01-12", "close": 0.0189098, "volume": 12375.0}, {"date": "2015-01-13", "close": 0.0203644, "volume": 8250.0}, {"date": "2015-01-16", "close": 0.0225463, "volume": 103121.0}, {"date": "2015-01-19", "close": 0.0225463, "volume": 179706.0}, {"date": "2015-02-02", "close": 0.0203644, "volume": 5500.0}, {"date": "2015-02-04", "close": 0.0181825, "volume": 27499.0}, {"date": "2015-02-06", "close": 0.021819, "volume": 671864.0}, {"date": "2015-02-09", "close": 0.021819, "volume": 343737.0}, {"date": "2015-02-10", "close": 0.021819, "volume": 343737.0}, {"date": "2015-02-11", "close": 0.0269101, "volume": 153994.0}, {"date": "2015-02-13", "close": 0.0240009, "volume": 27843.0}, {"date": "2015-02-16", "close": 0.0240009, "volume": 10656.0}, {"date": "2015-02-17", "close": 0.0240009, "volume": 68254.0}, {"date": "2015-02-20", "close": 0.0254555, "volume": 732848.0}, {"date": "2015-02-23", "close": 0.0261828, "volume": 123737.0}, {"date": "2015-03-02", "close": 0.0247282, "volume": 602684.0}, {"date": "2015-03-04", "close": 0.0232736, "volume": 120995.0}, {"date": "2015-03-06", "close": 0.0232736, "volume": 98741.0}, {"date": "2015-03-10", "close": 0.021819, "volume": 20624.0}, {"date": "2015-03-11", "close": 0.021819, "volume": 68747.0}, {"date": "2015-03-12", "close": 0.021819, "volume": 412485.0}, {"date": "2015-03-16", "close": 0.021819, "volume": 42501.0}, {"date": "2015-03-19", "close": 0.0254555, "volume": 1131583.0}, {"date": "2015-03-20", "close": 0.0261828, "volume": 96246.0}, {"date": "2015-03-24", "close": 0.0254555, "volume": 306614.0}, {"date": "2015-03-26", "close": 0.0261828, "volume": 481232.0}, {"date": "2015-03-27", "close": 0.0261828, "volume": 1031211.0}, {"date": "2015-03-30", "close": 0.0240009, "volume": 13749.0}, {"date": "2015-03-31", "close": 0.0254555, "volume": 123628.0}, {"date": "2015-04-01", "close": 0.0254555, "volume": 3322.0}, {"date": "2015-04-07", "close": 0.0254555, "volume": 225492.0}, {"date": "2015-04-08", "close": 0.0254555, "volume": 231697.0}, {"date": "2015-04-09", "close": 0.0276374, "volume": 159494.0}, {"date": "2015-04-10", "close": 0.029092, "volume": 153994.0}, {"date": "2015-04-13", "close": 0.0254555, "volume": 775930.0}, {"date": "2015-04-14", "close": 0.0261828, "volume": 13749.0}, {"date": "2015-04-16", "close": 0.0261828, "volume": 6050.0}, {"date": "2015-04-17", "close": 0.0276374, "volume": 101746.0}, {"date": "2015-04-23", "close": 0.0261828, "volume": 54998.0}, {"date": "2015-04-24", "close": 0.0269101, "volume": 184242.0}, {"date": "2015-04-27", "close": 0.0269101, "volume": 105765.0}, {"date": "2015-04-28", "close": 0.0269101, "volume": 248866.0}, {"date": "2015-05-01", "close": 0.029092, "volume": 398735.0}, {"date": "2015-05-06", "close": 0.0283647, "volume": 54998.0}, {"date": "2015-05-07", "close": 0.0283647, "volume": 6820.0}, {"date": "2015-05-08", "close": 0.0276374, "volume": 13749.0}, {"date": "2015-05-12", "close": 0.0305466, "volume": 855218.0}, {"date": "2015-05-13", "close": 0.0305466, "volume": 602358.0}, {"date": "2015-05-15", "close": 0.0312739, "volume": 164994.0}, {"date": "2015-05-18", "close": 0.0327285, "volume": 307121.0}, {"date": "2015-05-20", "close": 0.0312739, "volume": 27499.0}, {"date": "2015-05-22", "close": 0.0312739, "volume": 147300.0}, {"date": "2015-05-25", "close": 0.0298193, "volume": 147300.0}, {"date": "2015-05-28", "close": 0.0298193, "volume": 6875.0}, {"date": "2015-06-02", "close": 0.0298193, "volume": 280309.0}, {"date": "2015-06-04", "close": 0.0298193, "volume": 868.0}, {"date": "2015-06-05", "close": 0.0298193, "volume": 167005.0}, {"date": "2015-06-10", "close": 0.0298193, "volume": 153568.0}, {"date": "2015-06-11", "close": 0.0298193, "volume": 22296.0}, {"date": "2015-06-16", "close": 0.029092, "volume": 59317.0}, {"date": "2015-06-17", "close": 0.029092, "volume": 9431.0}, {"date": "2015-06-18", "close": 0.0254555, "volume": 1237.0}, {"date": "2015-06-23", "close": 0.0254555, "volume": 54998.0}, {"date": "2015-06-24", "close": 0.0240009, "volume": 13749.0}, {"date": "2015-06-25", "close": 0.0240009, "volume": 485082.0}, {"date": "2015-06-26", "close": 0.0240009, "volume": 27499.0}, {"date": "2015-06-29", "close": 0.0232736, "volume": 13751.0}, {"date": "2015-06-30", "close": 0.0240009, "volume": 31721.0}, {"date": "2015-07-01", "close": 0.0232736, "volume": 21999.0}, {"date": "2015-07-08", "close": 0.0232736, "volume": 13749.0}, {"date": "2015-07-15", "close": 0.0232736, "volume": 137495.0}, {"date": "2015-07-16", "close": 0.0247282, "volume": 13749.0}, {"date": "2015-07-17", "close": 0.0254555, "volume": 137495.0}, {"date": "2015-07-20", "close": 0.0261828, "volume": 1375.0}, {"date": "2015-07-21", "close": 0.0232736, "volume": 343737.0}, {"date": "2015-07-22", "close": 0.0225463, "volume": 594332.0}, {"date": "2015-07-23", "close": 0.0210917, "volume": 481232.0}, {"date": "2015-07-24", "close": 0.0203644, "volume": 330591.0}, {"date": "2015-07-28", "close": 0.0203644, "volume": 164994.0}, {"date": "2015-08-07", "close": 0.0181825, "volume": 41248.0}, {"date": "2015-08-10", "close": 0.0181825, "volume": 1375.0}, {"date": "2015-08-13", "close": 0.0196371, "volume": 8250.0}, {"date": "2015-08-17", "close": 0.021819, "volume": 61873.0}, {"date": "2015-08-18", "close": 0.0232736, "volume": 23374.0}, {"date": "2015-08-24", "close": 0.0189098, "volume": 202768.0}, {"date": "2015-08-25", "close": 0.0189098, "volume": 247491.0}, {"date": "2015-08-31", "close": 0.0181825, "volume": 13749.0}, {"date": "2015-09-04", "close": 0.0160006, "volume": 714973.0}, {"date": "2015-09-09", "close": 0.0160006, "volume": 88214.0}, {"date": "2015-09-16", "close": 0.0189098, "volume": 343737.0}, {"date": "2015-09-17", "close": 0.0189098, "volume": 137493.0}, {"date": "2015-09-21", "close": 0.0189098, "volume": 26674.0}, {"date": "2015-09-22", "close": 0.0189098, "volume": 38499.0}, {"date": "2015-09-25", "close": 0.0174552, "volume": 77492.0}, {"date": "2015-09-28", "close": 0.0174552, "volume": 96246.0}, {"date": "2015-10-07", "close": 0.0174552, "volume": 137495.0}, {"date": "2015-10-13", "close": 0.0181825, "volume": 2750.0}, {"date": "2015-10-21", "close": 0.0232736, "volume": 384986.0}, {"date": "2015-10-22", "close": 0.0232736, "volume": 283239.0}, {"date": "2015-10-23", "close": 0.0232736, "volume": 65998.0}, {"date": "2015-10-26", "close": 0.021819, "volume": 6374.0}, {"date": "2015-10-30", "close": 0.021819, "volume": 96934.0}, {"date": "2015-11-03", "close": 0.0225463, "volume": 27499.0}, {"date": "2015-11-04", "close": 0.0225463, "volume": 434840.0}, {"date": "2015-11-05", "close": 0.0232736, "volume": 137495.0}, {"date": "2015-11-06", "close": 0.0232736, "volume": 13749.0}, {"date": "2015-11-10", "close": 0.0276374, "volume": 768596.0}, {"date": "2015-11-11", "close": 0.0254555, "volume": 6875.0}, {"date": "2015-11-12", "close": 0.0225463, "volume": 280133.0}, {"date": "2015-11-13", "close": 0.021819, "volume": 113433.0}, {"date": "2015-11-16", "close": 0.021819, "volume": 72185.0}, {"date": "2015-11-19", "close": 0.0203644, "volume": 184243.0}, {"date": "2015-11-23", "close": 0.0181825, "volume": 80022.0}, {"date": "2015-11-24", "close": 0.0181825, "volume": 329150.0}, {"date": "2015-11-25", "close": 0.0174552, "volume": 859068.0}, {"date": "2015-11-27", "close": 0.0174552, "volume": 762080.0}, {"date": "2015-12-07", "close": 0.0181825, "volume": 73826.0}, {"date": "2015-12-08", "close": 0.0189098, "volume": 15520.0}, {"date": "2015-12-23", "close": 0.0174552, "volume": 6508.0}, {"date": "2016-01-06", "close": 0.0174552, "volume": 921229.0}, {"date": "2016-01-14", "close": 0.0174552, "volume": 687474.0}, {"date": "2016-01-15", "close": 0.021819, "volume": 509968.0}, {"date": "2016-01-28", "close": 0.021819, "volume": 824969.0}, {"date": "2016-02-04", "close": 0.0210917, "volume": 13749.0}, {"date": "2016-02-05", "close": 0.021819, "volume": 343737.0}, {"date": "2016-02-09", "close": 0.021819, "volume": 194830.0}, {"date": "2016-02-19", "close": 0.0196371, "volume": 299464.0}, {"date": "2016-02-22", "close": 0.021819, "volume": 137495.0}, {"date": "2016-02-26", "close": 0.0196371, "volume": 424859.0}, {"date": "2016-03-02", "close": 0.0196371, "volume": 2130.0}, {"date": "2016-03-03", "close": 0.0210917, "volume": 10675.0}, {"date": "2016-03-07", "close": 0.0247282, "volume": 161831.0}, {"date": "2016-03-09", "close": 0.0240009, "volume": 34665.0}, {"date": "2016-03-11", "close": 0.0240009, "volume": 109996.0}, {"date": "2016-03-14", "close": 0.021819, "volume": 137495.0}, {"date": "2016-03-16", "close": 0.021819, "volume": 98653.0}, {"date": "2016-03-21", "close": 0.021819, "volume": 192493.0}, {"date": "2016-03-22", "close": 0.021819, "volume": 99219.0}, {"date": "2016-03-24", "close": 0.0232736, "volume": 61873.0}, {"date": "2016-03-29", "close": 0.021819, "volume": 168884.0}, {"date": "2016-04-05", "close": 0.0225463, "volume": 182142.0}, {"date": "2016-04-06", "close": 0.0232736, "volume": 48123.0}, {"date": "2016-04-07", "close": 0.0247282, "volume": 366424.0}, {"date": "2016-04-08", "close": 0.0254555, "volume": 407397.0}, {"date": "2016-04-11", "close": 0.0269101, "volume": 164994.0}, {"date": "2016-04-12", "close": 0.0254555, "volume": 230342.0}, {"date": "2016-04-14", "close": 0.0240009, "volume": 85591.0}, {"date": "2016-04-15", "close": 0.0247282, "volume": 137495.0}, {"date": "2016-04-18", "close": 0.0349104, "volume": 5090617.0}, {"date": "2016-04-19", "close": 0.0378196, "volume": 2091617.0}, {"date": "2016-04-20", "close": 0.029092, "volume": 788939.0}, {"date": "2016-04-21", "close": 0.0349104, "volume": 362551.0}, {"date": "2016-04-22", "close": 0.0349104, "volume": 293696.0}, {"date": "2016-04-26", "close": 0.0356377, "volume": 65951.0}, {"date": "2016-04-27", "close": 0.0334558, "volume": 1007700.0}, {"date": "2016-04-28", "close": 0.0341831, "volume": 1872680.0}, {"date": "2016-04-29", "close": 0.036365, "volume": 2750.0}, {"date": "2016-05-02", "close": 0.036365, "volume": 15124.0}, {"date": "2016-05-03", "close": 0.0349104, "volume": 28644.0}, {"date": "2016-05-04", "close": 0.0334558, "volume": 68747.0}, {"date": "2016-05-05", "close": 0.0305466, "volume": 246116.0}, {"date": "2016-05-06", "close": 0.0320012, "volume": 64165.0}, {"date": "2016-05-09", "close": 0.0320012, "volume": 1375.0}, {"date": "2016-05-10", "close": 0.0327285, "volume": 119515.0}, {"date": "2016-05-11", "close": 0.0320012, "volume": 196715.0}, {"date": "2016-05-12", "close": 0.0334558, "volume": 194143.0}, {"date": "2016-05-13", "close": 0.0356377, "volume": 87268.0}, {"date": "2016-05-16", "close": 0.0349104, "volume": 137495.0}, {"date": "2016-05-17", "close": 0.0327285, "volume": 164994.0}, {"date": "2016-05-18", "close": 0.0320012, "volume": 268569.0}, {"date": "2016-05-19", "close": 0.0305466, "volume": 415853.0}, {"date": "2016-05-20", "close": 0.029092, "volume": 86917.0}, {"date": "2016-05-23", "close": 0.0320012, "volume": 6447.0}, {"date": "2016-05-26", "close": 0.0305466, "volume": 59123.0}, {"date": "2016-05-27", "close": 0.029092, "volume": 140245.0}, {"date": "2016-05-30", "close": 0.0305466, "volume": 61572.0}, {"date": "2016-06-01", "close": 0.029092, "volume": 171869.0}, {"date": "2016-06-02", "close": 0.0349104, "volume": 773873.0}, {"date": "2016-06-03", "close": 0.0349104, "volume": 1886696.0}, {"date": "2016-06-06", "close": 0.0356377, "volume": 104865.0}, {"date": "2016-06-07", "close": 0.0334558, "volume": 654953.0}, {"date": "2016-06-08", "close": 0.0341831, "volume": 88303.0}, {"date": "2016-06-09", "close": 0.0356377, "volume": 53723.0}, {"date": "2016-06-10", "close": 0.0349104, "volume": 24062.0}, {"date": "2016-06-14", "close": 0.0341831, "volume": 111609.0}, {"date": "2016-06-16", "close": 0.0349104, "volume": 792970.0}, {"date": "2016-06-17", "close": 0.036365, "volume": 747031.0}, {"date": "2016-06-20", "close": 0.0370923, "volume": 133744.0}, {"date": "2016-06-21", "close": 0.0370923, "volume": 323611.0}, {"date": "2016-06-22", "close": 0.0414561, "volume": 568114.0}, {"date": "2016-06-23", "close": 0.0480018, "volume": 706293.0}, {"date": "2016-06-24", "close": 0.0400015, "volume": 331691.0}, {"date": "2016-06-27", "close": 0.0414561, "volume": 336359.0}, {"date": "2016-06-28", "close": 0.0392742, "volume": 494764.0}, {"date": "2016-06-29", "close": 0.0385469, "volume": 100316.0}, {"date": "2016-06-30", "close": 0.0392742, "volume": 4125.0}, {"date": "2016-07-01", "close": 0.0407288, "volume": 80518.0}, {"date": "2016-07-04", "close": 0.0421834, "volume": 252303.0}, {"date": "2016-07-05", "close": 0.0421834, "volume": 32724.0}, {"date": "2016-07-06", "close": 0.050911, "volume": 1338210.0}, {"date": "2016-07-07", "close": 0.058184, "volume": 3769654.0}, {"date": "2016-07-08", "close": 0.058184, "volume": 1026888.0}, {"date": "2016-07-11", "close": 0.0625478, "volume": 1019204.0}, {"date": "2016-07-12", "close": 0.065457, "volume": 629018.0}, {"date": "2016-07-13", "close": 0.065457, "volume": 315767.0}, {"date": "2016-07-14", "close": 0.065457, "volume": 175366.0}, {"date": "2016-07-15", "close": 0.0661843, "volume": 908860.0}, {"date": "2016-07-18", "close": 0.065457, "volume": 302489.0}, {"date": "2016-07-19", "close": 0.065457, "volume": 139440.0}, {"date": "2016-07-20", "close": 0.0669116, "volume": 247999.0}, {"date": "2016-07-21", "close": 0.0676389, "volume": 9209.0}, {"date": "2016-07-22", "close": 0.0596386, "volume": 916407.0}, {"date": "2016-07-25", "close": 0.0574567, "volume": 607782.0}, {"date": "2016-07-26", "close": 0.0538202, "volume": 93304.0}, {"date": "2016-07-28", "close": 0.0552748, "volume": 53567.0}, {"date": "2016-07-29", "close": 0.0472745, "volume": 189619.0}, {"date": "2016-08-01", "close": 0.0574567, "volume": 283945.0}, {"date": "2016-08-03", "close": 0.058184, "volume": 281640.0}, {"date": "2016-08-04", "close": 0.0567294, "volume": 239887.0}, {"date": "2016-08-05", "close": 0.0516383, "volume": 990947.0}, {"date": "2016-08-08", "close": 0.0523656, "volume": 199614.0}, {"date": "2016-08-09", "close": 0.0589113, "volume": 61873.0}, {"date": "2016-08-10", "close": 0.0560021, "volume": 16065.0}, {"date": "2016-08-11", "close": 0.0494564, "volume": 891011.0}, {"date": "2016-08-12", "close": 0.0487291, "volume": 184412.0}, {"date": "2016-08-15", "close": 0.0494564, "volume": 183580.0}, {"date": "2016-08-16", "close": 0.0516383, "volume": 10129.0}, {"date": "2016-08-17", "close": 0.0472745, "volume": 165054.0}, {"date": "2016-08-18", "close": 0.043638, "volume": 332050.0}, {"date": "2016-08-19", "close": 0.043638, "volume": 28874.0}, {"date": "2016-08-23", "close": 0.0458199, "volume": 247326.0}, {"date": "2016-08-24", "close": 0.0443653, "volume": 22703.0}, {"date": "2016-08-25", "close": 0.043638, "volume": 130620.0}, {"date": "2016-08-29", "close": 0.043638, "volume": 43275.0}, {"date": "2016-08-30", "close": 0.0429107, "volume": 71772.0}, {"date": "2016-08-31", "close": 0.0472745, "volume": 63898.0}, {"date": "2016-09-01", "close": 0.0443653, "volume": 27499.0}, {"date": "2016-09-02", "close": 0.0400015, "volume": 86175.0}, {"date": "2016-09-06", "close": 0.0421834, "volume": 19249.0}, {"date": "2016-09-07", "close": 0.0443653, "volume": 41248.0}, {"date": "2016-09-08", "close": 0.0458199, "volume": 5129.0}, {"date": "2016-09-12", "close": 0.0421834, "volume": 130620.0}, {"date": "2016-09-14", "close": 0.0421834, "volume": 48123.0}, {"date": "2016-09-15", "close": 0.0407288, "volume": 68747.0}, {"date": "2016-09-19", "close": 0.0407288, "volume": 48123.0}, {"date": "2016-09-20", "close": 0.0407288, "volume": 4125.0}, {"date": "2016-09-21", "close": 0.0407288, "volume": 24749.0}, {"date": "2016-09-22", "close": 0.0443653, "volume": 68747.0}, {"date": "2016-09-23", "close": 0.043638, "volume": 60498.0}, {"date": "2016-09-26", "close": 0.0472745, "volume": 24749.0}, {"date": "2016-09-27", "close": 0.0480018, "volume": 28186.0}, {"date": "2016-09-28", "close": 0.0472745, "volume": 89372.0}, {"date": "2016-09-29", "close": 0.0472745, "volume": 263087.0}, {"date": "2016-09-30", "close": 0.0458199, "volume": 153105.0}, {"date": "2016-10-03", "close": 0.0501837, "volume": 78877.0}, {"date": "2016-10-04", "close": 0.0472745, "volume": 265365.0}, {"date": "2016-10-05", "close": 0.0472745, "volume": 16499.0}, {"date": "2016-10-06", "close": 0.0472745, "volume": 122370.0}, {"date": "2016-10-07", "close": 0.0480018, "volume": 20624.0}, {"date": "2016-10-10", "close": 0.0472745, "volume": 5225.0}, {"date": "2016-10-11", "close": 0.0480018, "volume": 408313.0}, {"date": "2016-10-12", "close": 0.0480018, "volume": 41248.0}, {"date": "2016-10-13", "close": 0.0480018, "volume": 94343.0}, {"date": "2016-10-14", "close": 0.0458199, "volume": 67023.0}, {"date": "2016-10-18", "close": 0.0458199, "volume": 119139.0}, {"date": "2016-10-19", "close": 0.0480018, "volume": 39874.0}, {"date": "2016-10-20", "close": 0.0458199, "volume": 73120.0}, {"date": "2016-10-25", "close": 0.0494564, "volume": 133164.0}, {"date": "2016-10-26", "close": 0.0480018, "volume": 20624.0}, {"date": "2016-10-27", "close": 0.0516383, "volume": 364458.0}, {"date": "2016-10-28", "close": 0.0494564, "volume": 7562.0}, {"date": "2016-11-02", "close": 0.050911, "volume": 496882.0}, {"date": "2016-11-03", "close": 0.0472745, "volume": 107246.0}, {"date": "2016-11-04", "close": 0.0516383, "volume": 327320.0}, {"date": "2016-11-07", "close": 0.0530929, "volume": 22687.0}, {"date": "2016-11-08", "close": 0.0472745, "volume": 47180.0}, {"date": "2016-11-09", "close": 0.0465472, "volume": 412540.0}, {"date": "2016-11-10", "close": 0.0480018, "volume": 33340.0}, {"date": "2016-11-15", "close": 0.0494564, "volume": 41248.0}, {"date": "2016-11-16", "close": 0.0501837, "volume": 151244.0}, {"date": "2016-11-17", "close": 0.0516383, "volume": 89372.0}, {"date": "2016-11-18", "close": 0.0523656, "volume": 114991.0}, {"date": "2016-11-23", "close": 0.0501837, "volume": 154636.0}, {"date": "2016-11-24", "close": 0.0501837, "volume": 106559.0}, {"date": "2016-11-25", "close": 0.0516383, "volume": 393000.0}, {"date": "2016-11-28", "close": 0.0472745, "volume": 27499.0}, {"date": "2016-11-29", "close": 0.0472745, "volume": 272056.0}, {"date": "2016-12-07", "close": 0.0458199, "volume": 20624.0}, {"date": "2016-12-08", "close": 0.0458199, "volume": 20624.0}, {"date": "2016-12-09", "close": 0.043638, "volume": 88547.0}, {"date": "2016-12-13", "close": 0.043638, "volume": 8405.0}, {"date": "2016-12-14", "close": 0.043638, "volume": 11687.0}, {"date": "2016-12-20", "close": 0.0458199, "volume": 48404.0}, {"date": "2016-12-28", "close": 0.0450926, "volume": 61873.0}, {"date": "2016-12-30", "close": 0.0458199, "volume": 75636.0}, {"date": "2017-01-03", "close": 0.0472745, "volume": 105765.0}, {"date": "2017-01-05", "close": 0.0443653, "volume": 103946.0}, {"date": "2017-01-09", "close": 0.0443653, "volume": 17874.0}, {"date": "2017-01-10", "close": 0.0443653, "volume": 20789.0}, {"date": "2017-01-11", "close": 0.0443653, "volume": 59064.0}, {"date": "2017-01-12", "close": 0.0480018, "volume": 41936.0}, {"date": "2017-01-16", "close": 0.0450926, "volume": 13749.0}, {"date": "2017-01-17", "close": 0.0458199, "volume": 48404.0}, {"date": "2017-01-18", "close": 0.0458199, "volume": 82497.0}, {"date": "2017-01-19", "close": 0.0458199, "volume": 100080.0}, {"date": "2017-01-25", "close": 0.0450926, "volume": 4125.0}, {"date": "2017-01-30", "close": 0.0450926, "volume": 11587.0}, {"date": "2017-02-02", "close": 0.0472745, "volume": 82497.0}, {"date": "2017-02-08", "close": 0.0480018, "volume": 107383.0}, {"date": "2017-02-09", "close": 0.0480018, "volume": 226866.0}, {"date": "2017-02-10", "close": 0.0480018, "volume": 140245.0}, {"date": "2017-02-13", "close": 0.0480018, "volume": 156135.0}, {"date": "2017-02-17", "close": 0.0487291, "volume": 321650.0}, {"date": "2017-02-21", "close": 0.0487291, "volume": 1.0}, {"date": "2017-02-22", "close": 0.050911, "volume": 508731.0}, {"date": "2017-02-23", "close": 0.0480018, "volume": 7562.0}, {"date": "2017-02-24", "close": 0.0480018, "volume": 261240.0}, {"date": "2017-02-27", "close": 0.0480018, "volume": 239313.0}, {"date": "2017-02-28", "close": 0.0480018, "volume": 378111.0}, {"date": "2017-03-01", "close": 0.0480018, "volume": 151244.0}, {"date": "2017-03-02", "close": 0.0494564, "volume": 653101.0}, {"date": "2017-03-03", "close": 0.050911, "volume": 49099.0}, {"date": "2017-03-07", "close": 0.0501837, "volume": 11687.0}, {"date": "2017-03-09", "close": 0.0414561, "volume": 143971.0}, {"date": "2017-03-13", "close": 0.0414561, "volume": 54998.0}, {"date": "2017-03-14", "close": 0.0465472, "volume": 52647.0}, {"date": "2017-03-15", "close": 0.0494564, "volume": 65310.0}, {"date": "2017-03-16", "close": 0.0494564, "volume": 10110.0}, {"date": "2017-03-21", "close": 0.0480018, "volume": 107418.0}, {"date": "2017-03-24", "close": 0.0414561, "volume": 472090.0}, {"date": "2017-03-29", "close": 0.0378196, "volume": 426270.0}, {"date": "2017-03-30", "close": 0.0400015, "volume": 399337.0}, {"date": "2017-03-31", "close": 0.0378196, "volume": 30796.0}, {"date": "2017-04-06", "close": 0.0378196, "volume": 346899.0}, {"date": "2017-04-07", "close": 0.036365, "volume": 131803.0}, {"date": "2017-04-10", "close": 0.0392742, "volume": 31640.0}, {"date": "2017-04-11", "close": 0.0370923, "volume": 28874.0}, {"date": "2017-04-12", "close": 0.036365, "volume": 51561.0}, {"date": "2017-04-18", "close": 0.0392742, "volume": 2750.0}, {"date": "2017-04-26", "close": 0.0370923, "volume": 170494.0}, {"date": "2017-04-27", "close": 0.036365, "volume": 104207.0}, {"date": "2017-05-02", "close": 0.036365, "volume": 27499.0}, {"date": "2017-05-03", "close": 0.0349104, "volume": 137495.0}, {"date": "2017-05-04", "close": 0.0341831, "volume": 21862.0}, {"date": "2017-05-05", "close": 0.0334558, "volume": 38237.0}, {"date": "2017-05-08", "close": 0.0341831, "volume": 2062.0}, {"date": "2017-05-10", "close": 0.0349104, "volume": 60498.0}, {"date": "2017-05-12", "close": 0.0327285, "volume": 98824.0}, {"date": "2017-05-15", "close": 0.0327285, "volume": 43418.0}, {"date": "2017-05-17", "close": 0.0327285, "volume": 5775.0}, {"date": "2017-05-19", "close": 0.0327285, "volume": 137495.0}, {"date": "2017-05-22", "close": 0.0327285, "volume": 6875.0}, {"date": "2017-05-23", "close": 0.0327285, "volume": 8250.0}, {"date": "2017-05-24", "close": 0.0349104, "volume": 92644.0}, {"date": "2017-05-25", "close": 0.0349104, "volume": 10202.0}, {"date": "2017-05-26", "close": 0.0349104, "volume": 12485.0}, {"date": "2017-05-29", "close": 0.0341831, "volume": 168067.0}, {"date": "2017-06-02", "close": 0.0341831, "volume": 1070.0}, {"date": "2017-06-08", "close": 0.0341831, "volume": 12357.0}, {"date": "2017-06-09", "close": 0.0341831, "volume": 34374.0}, {"date": "2017-06-16", "close": 0.036365, "volume": 110014.0}, {"date": "2017-06-20", "close": 0.0320012, "volume": 337550.0}, {"date": "2017-06-28", "close": 0.0320012, "volume": 96229.0}, {"date": "2017-06-29", "close": 0.0320012, "volume": 38980.0}, {"date": "2017-06-30", "close": 0.0320012, "volume": 84777.0}, {"date": "2017-07-05", "close": 0.0349104, "volume": 68747.0}, {"date": "2017-07-07", "close": 0.0334558, "volume": 164994.0}, {"date": "2017-07-10", "close": 0.0334558, "volume": 137773.0}, {"date": "2017-07-11", "close": 0.0327285, "volume": 52248.0}, {"date": "2017-07-17", "close": 0.043638, "volume": 60498.0}, {"date": "2017-07-18", "close": 0.043638, "volume": 41248.0}, {"date": "2017-07-19", "close": 0.043638, "volume": 1375.0}, {"date": "2017-07-20", "close": 0.0400015, "volume": 23374.0}, {"date": "2017-07-25", "close": 0.0400015, "volume": 1375.0}, {"date": "2017-08-04", "close": 0.0334558, "volume": 258624.0}, {"date": "2017-08-07", "close": 0.0327285, "volume": 101746.0}, {"date": "2017-08-08", "close": 0.0349104, "volume": 35061.0}, {"date": "2017-08-10", "close": 0.0349104, "volume": 343737.0}, {"date": "2017-08-15", "close": 0.0334558, "volume": 36466.0}, {"date": "2017-08-22", "close": 0.0349104, "volume": 15101.0}, {"date": "2017-08-24", "close": 0.036365, "volume": 10175.0}, {"date": "2017-08-28", "close": 0.036365, "volume": 4950.0}, {"date": "2017-08-29", "close": 0.0392742, "volume": 3162.0}, {"date": "2017-09-01", "close": 0.036365, "volume": 16087.0}, {"date": "2017-09-06", "close": 0.036365, "volume": 27499.0}, {"date": "2017-09-12", "close": 0.036365, "volume": 25162.0}, {"date": "2017-09-20", "close": 0.036365, "volume": 14024.0}, {"date": "2017-09-22", "close": 0.036365, "volume": 26442.0}, {"date": "2017-09-25", "close": 0.036365, "volume": 51884.0}, {"date": "2017-09-26", "close": 0.0341831, "volume": 17971.0}, {"date": "2017-09-28", "close": 0.0305466, "volume": 30153.0}, {"date": "2017-10-05", "close": 0.0305466, "volume": 60649.0}, {"date": "2017-10-12", "close": 0.0327285, "volume": 137495.0}, {"date": "2017-10-16", "close": 0.0327285, "volume": 61108.0}, {"date": "2017-10-18", "close": 0.029092, "volume": 27499.0}, {"date": "2017-10-23", "close": 0.0298193, "volume": 9707.0}, {"date": "2017-10-24", "close": 0.0298193, "volume": 59040.0}, {"date": "2017-10-25", "close": 0.029092, "volume": 130620.0}, {"date": "2017-10-31", "close": 0.029092, "volume": 89282.0}, {"date": "2017-11-06", "close": 0.0283647, "volume": 27499.0}, {"date": "2017-11-08", "close": 0.0283647, "volume": 1251.0}, {"date": "2017-11-09", "close": 0.0283647, "volume": 87712.0}, {"date": "2017-11-10", "close": 0.0283647, "volume": 37742.0}, {"date": "2017-11-14", "close": 0.0283647, "volume": 192493.0}, {"date": "2017-11-17", "close": 0.0283647, "volume": 4125.0}, {"date": "2017-11-23", "close": 0.0283647, "volume": 11000.0}, {"date": "2017-11-27", "close": 0.0298193, "volume": 11000.0}, {"date": "2017-11-28", "close": 0.0276374, "volume": 6875.0}, {"date": "2017-11-29", "close": 0.0269101, "volume": 12218.0}, {"date": "2017-11-30", "close": 0.029092, "volume": 14781.0}, {"date": "2017-12-01", "close": 0.0276374, "volume": 26811.0}, {"date": "2017-12-04", "close": 0.0276374, "volume": 48314.0}, {"date": "2017-12-05", "close": 0.0276374, "volume": 86653.0}, {"date": "2017-12-06", "close": 0.0276374, "volume": 27499.0}, {"date": "2017-12-07", "close": 0.0254555, "volume": 2750.0}, {"date": "2017-12-12", "close": 0.0276374, "volume": 206242.0}, {"date": "2017-12-14", "close": 0.0269101, "volume": 16499.0}, {"date": "2017-12-18", "close": 0.0269101, "volume": 153307.0}, {"date": "2017-12-20", "close": 0.0276374, "volume": 15812.0}, {"date": "2017-12-21", "close": 0.0276374, "volume": 8937.0}, {"date": "2017-12-22", "close": 0.0269101, "volume": 170494.0}, {"date": "2017-12-27", "close": 0.0276374, "volume": 168039.0}, {"date": "2017-12-28", "close": 0.0276374, "volume": 38203.0}, {"date": "2018-01-02", "close": 0.0276374, "volume": 209288.0}, {"date": "2018-01-05", "close": 0.0276374, "volume": 113689.0}, {"date": "2018-01-08", "close": 0.029092, "volume": 68747.0}, {"date": "2018-01-11", "close": 0.0261828, "volume": 17668.0}, {"date": "2018-01-18", "close": 0.0269101, "volume": 107658.0}, {"date": "2018-01-22", "close": 0.029092, "volume": 34374.0}, {"date": "2018-01-23", "close": 0.029092, "volume": 34374.0}, {"date": "2018-01-25", "close": 0.029092, "volume": 145133.0}, {"date": "2018-02-07", "close": 0.0254555, "volume": 41248.0}, {"date": "2018-02-09", "close": 0.0247282, "volume": 27499.0}, {"date": "2018-02-12", "close": 0.0254555, "volume": 46913.0}, {"date": "2018-02-14", "close": 0.0247282, "volume": 194349.0}, {"date": "2018-02-23", "close": 0.0276374, "volume": 15193.0}, {"date": "2018-02-28", "close": 0.0254555, "volume": 16499.0}, {"date": "2018-03-02", "close": 0.0254555, "volume": 178743.0}, {"date": "2018-03-06", "close": 0.0254555, "volume": 11000.0}, {"date": "2018-03-12", "close": 0.021819, "volume": 106512.0}, {"date": "2018-03-13", "close": 0.0210917, "volume": 3271.0}, {"date": "2018-03-16", "close": 0.021819, "volume": 13749.0}, {"date": "2018-03-20", "close": 0.021819, "volume": 40561.0}, {"date": "2018-03-23", "close": 0.0203644, "volume": 30496.0}, {"date": "2018-03-28", "close": 0.0210917, "volume": 2881.0}, {"date": "2018-04-03", "close": 0.0203644, "volume": 222054.0}, {"date": "2018-04-05", "close": 0.0225463, "volume": 3369.0}, {"date": "2018-04-06", "close": 0.0240009, "volume": 7095.0}, {"date": "2018-04-09", "close": 0.0254555, "volume": 99192.0}, {"date": "2018-04-17", "close": 0.0232736, "volume": 21999.0}, {"date": "2018-04-20", "close": 0.0203644, "volume": 4048.0}, {"date": "2018-04-26", "close": 0.0203644, "volume": 41248.0}, {"date": "2018-04-30", "close": 0.0247282, "volume": 281961.0}, {"date": "2018-05-01", "close": 0.0247282, "volume": 41248.0}, {"date": "2018-05-04", "close": 0.0232736, "volume": 41665.0}, {"date": "2018-05-08", "close": 0.0210917, "volume": 608338.0}, {"date": "2018-05-09", "close": 0.0232736, "volume": 112273.0}, {"date": "2018-05-15", "close": 0.021819, "volume": 27499.0}, {"date": "2018-05-16", "close": 0.021819, "volume": 18334.0}, {"date": "2018-05-17", "close": 0.0203644, "volume": 6875.0}, {"date": "2018-05-21", "close": 0.0203644, "volume": 93582.0}, {"date": "2018-05-22", "close": 0.0189098, "volume": 243916.0}, {"date": "2018-05-24", "close": 0.0196371, "volume": 399.0}, {"date": "2018-05-28", "close": 0.021819, "volume": 47724.0}, {"date": "2018-05-29", "close": 0.0210917, "volume": 13534.0}, {"date": "2018-05-31", "close": 0.021819, "volume": 125905.0}, {"date": "2018-06-06", "close": 0.0189098, "volume": 549979.0}, {"date": "2018-06-07", "close": 0.0210917, "volume": 142023.0}, {"date": "2018-06-08", "close": 0.021819, "volume": 1376968.0}, {"date": "2018-06-12", "close": 0.021819, "volume": 886842.0}, {"date": "2018-06-13", "close": 0.021819, "volume": 3077058.0}, {"date": "2018-06-14", "close": 0.021819, "volume": 687474.0}, {"date": "2018-06-15", "close": 0.0210917, "volume": 457029.0}, {"date": "2018-06-18", "close": 0.0210917, "volume": 1100.0}, {"date": "2018-06-19", "close": 0.0203644, "volume": 14808.0}, {"date": "2018-06-20", "close": 0.0189098, "volume": 98309.0}, {"date": "2018-06-21", "close": 0.0196371, "volume": 48123.0}, {"date": "2018-06-25", "close": 0.0196371, "volume": 673725.0}, {"date": "2018-06-26", "close": 0.0210917, "volume": 103121.0}, {"date": "2018-06-27", "close": 0.0203644, "volume": 48123.0}, {"date": "2018-06-28", "close": 0.0210917, "volume": 3263595.0}, {"date": "2018-06-29", "close": 0.0210917, "volume": 120995.0}, {"date": "2018-07-06", "close": 0.0225463, "volume": 728819.0}, {"date": "2018-07-09", "close": 0.0210917, "volume": 295357.0}, {"date": "2018-07-10", "close": 0.0225463, "volume": 49737.0}, {"date": "2018-07-11", "close": 0.021819, "volume": 59123.0}, {"date": "2018-07-13", "close": 0.021819, "volume": 17404.0}, {"date": "2018-07-16", "close": 0.0225463, "volume": 8043.0}, {"date": "2018-07-19", "close": 0.0232736, "volume": 68629.0}, {"date": "2018-07-20", "close": 0.0247282, "volume": 726152.0}, {"date": "2018-07-23", "close": 0.0240009, "volume": 275713.0}, {"date": "2018-07-24", "close": 0.0240009, "volume": 85767.0}, {"date": "2018-07-25", "close": 0.0247282, "volume": 288496.0}, {"date": "2018-07-27", "close": 0.0261828, "volume": 19937.0}, {"date": "2018-07-30", "close": 0.0261828, "volume": 21999.0}, {"date": "2018-08-02", "close": 0.0240009, "volume": 2882.0}, {"date": "2018-08-07", "close": 0.021819, "volume": 35749.0}, {"date": "2018-08-13", "close": 0.0225463, "volume": 22144.0}, {"date": "2018-08-14", "close": 0.021819, "volume": 123333.0}, {"date": "2018-08-17", "close": 0.0254555, "volume": 50760.0}, {"date": "2018-08-20", "close": 0.0254555, "volume": 68747.0}, {"date": "2018-08-21", "close": 0.0269101, "volume": 108116.0}, {"date": "2018-08-27", "close": 0.0269101, "volume": 5922.0}, {"date": "2018-08-28", "close": 0.0269101, "volume": 953.0}, {"date": "2018-09-03", "close": 0.021819, "volume": 27499.0}, {"date": "2018-09-04", "close": 0.0196371, "volume": 46336.0}, {"date": "2018-09-14", "close": 0.0181825, "volume": 58265.0}, {"date": "2018-09-18", "close": 0.0181825, "volume": 27499.0}, {"date": "2018-09-20", "close": 0.0189098, "volume": 13749.0}, {"date": "2018-09-21", "close": 0.0189098, "volume": 20624.0}, {"date": "2018-10-08", "close": 0.0174552, "volume": 68747.0}, {"date": "2018-10-11", "close": 0.0174552, "volume": 229788.0}, {"date": "2018-10-17", "close": 0.0181825, "volume": 105910.0}, {"date": "2018-10-18", "close": 0.0160006, "volume": 264767.0}, {"date": "2018-10-24", "close": 0.0160006, "volume": 28347.0}, {"date": "2018-10-25", "close": 0.0181825, "volume": 137495.0}, {"date": "2018-10-29", "close": 0.0160006, "volume": 82497.0}, {"date": "2018-11-01", "close": 0.0160006, "volume": 6531.0}, {"date": "2018-11-02", "close": 0.0160006, "volume": 20624.0}, {"date": "2018-11-14", "close": 0.014546, "volume": 6875.0}, {"date": "2018-11-19", "close": 0.0152733, "volume": 48123.0}, {"date": "2018-11-21", "close": 0.0174552, "volume": 45291.0}, {"date": "2018-11-22", "close": 0.0152733, "volume": 81507.0}, {"date": "2018-11-26", "close": 0.0152733, "volume": 418644.0}, {"date": "2018-12-05", "close": 0.0152733, "volume": 54998.0}, {"date": "2018-12-11", "close": 0.0152733, "volume": 211577.0}, {"date": "2018-12-13", "close": 0.0152733, "volume": 19249.0}, {"date": "2018-12-18", "close": 0.0152733, "volume": 48123.0}, {"date": "2018-12-19", "close": 0.014546, "volume": 326576.0}, {"date": "2019-01-09", "close": 0.0123641, "volume": 12309.0}, {"date": "2019-01-10", "close": 0.0116368, "volume": 85219.0}, {"date": "2019-01-11", "close": 0.0138187, "volume": 308970.0}, {"date": "2019-01-14", "close": 0.0138187, "volume": 29703.0}, {"date": "2019-01-24", "close": 0.014546, "volume": 17874.0}, {"date": "2019-01-25", "close": 0.014546, "volume": 82497.0}, {"date": "2019-02-06", "close": 0.0152733, "volume": 137495.0}, {"date": "2019-02-15", "close": 0.0123641, "volume": 30579.0}, {"date": "2019-02-18", "close": 0.0123641, "volume": 21398.0}, {"date": "2019-02-21", "close": 0.0109095, "volume": 6187.0}, {"date": "2019-02-28", "close": 0.0109095, "volume": 34374.0}, {"date": "2019-03-04", "close": 0.0116368, "volume": 54998.0}, {"date": "2019-03-05", "close": 0.0116368, "volume": 39500.0}, {"date": "2019-03-14", "close": 0.0109095, "volume": 6875.0}, {"date": "2019-03-15", "close": 0.0130914, "volume": 8096.0}, {"date": "2019-03-18", "close": 0.0109095, "volume": 94497.0}, {"date": "2019-03-19", "close": 0.0109095, "volume": 1233015.0}, {"date": "2019-03-20", "close": 0.0087276, "volume": 382944.0}, {"date": "2019-03-21", "close": 0.0087276, "volume": 34724.0}, {"date": "2019-03-22", "close": 0.0101822, "volume": 1394803.0}, {"date": "2019-03-25", "close": 0.0109095, "volume": 274990.0}, {"date": "2019-03-29", "close": 0.0109095, "volume": 27499.0}, {"date": "2019-04-03", "close": 0.0101822, "volume": 123745.0}, {"date": "2019-04-04", "close": 0.0109095, "volume": 164994.0}, {"date": "2019-04-12", "close": 0.0109095, "volume": 80667.0}, {"date": "2019-04-18", "close": 0.0109095, "volume": 315456.0}, {"date": "2019-04-23", "close": 0.0094549, "volume": 87859.0}, {"date": "2019-04-24", "close": 0.0094549, "volume": 20836.0}, {"date": "2019-04-29", "close": 0.0080003, "volume": 13749.0}, {"date": "2019-05-02", "close": 0.007273, "volume": 979504.0}, {"date": "2019-05-08", "close": 0.0080003, "volume": 41248.0}, {"date": "2019-05-09", "close": 0.0080003, "volume": 30249.0}, {"date": "2019-05-13", "close": 0.0080003, "volume": 4125.0}, {"date": "2019-05-15", "close": 0.0080003, "volume": 20624.0}, {"date": "2019-05-16", "close": 0.0109095, "volume": 1107097.0}, {"date": "2019-05-17", "close": 0.0094549, "volume": 102265.0}, {"date": "2019-05-20", "close": 0.0080003, "volume": 310220.0}, {"date": "2019-05-21", "close": 0.0080003, "volume": 106762.0}, {"date": "2019-05-24", "close": 0.0087276, "volume": 6875.0}, {"date": "2019-05-27", "close": 0.0080003, "volume": 34374.0}, {"date": "2019-06-03", "close": 0.0080003, "volume": 42920.0}, {"date": "2019-06-04", "close": 0.0160006, "volume": 8203057.0}, {"date": "2019-06-05", "close": 0.017, "volume": 1172791.0}, {"date": "2019-06-06", "close": 0.017, "volume": 320346.0}, {"date": "2019-06-07", "close": 0.015, "volume": 923216.0}, {"date": "2019-06-11", "close": 0.013, "volume": 896501.0}, {"date": "2019-06-13", "close": 0.012, "volume": 769000.0}, {"date": "2019-06-14", "close": 0.013, "volume": 534464.0}, {"date": "2019-06-21", "close": 0.012, "volume": 507753.0}, {"date": "2019-06-24", "close": 0.011, "volume": 735728.0}, {"date": "2019-06-25", "close": 0.011, "volume": 95000.0}, {"date": "2019-06-26", "close": 0.011, "volume": 20000.0}, {"date": "2019-06-27", "close": 0.011, "volume": 446842.0}, {"date": "2019-06-28", "close": 0.011, "volume": 30750.0}, {"date": "2019-07-01", "close": 0.011, "volume": 10000.0}, {"date": "2019-07-03", "close": 0.011, "volume": 715948.0}, {"date": "2019-07-04", "close": 0.012, "volume": 51000.0}, {"date": "2019-07-05", "close": 0.011, "volume": 5000.0}, {"date": "2019-07-08", "close": 0.01, "volume": 576750.0}, {"date": "2019-07-10", "close": 0.012, "volume": 1075572.0}, {"date": "2019-07-11", "close": 0.013, "volume": 1265843.0}, {"date": "2019-07-12", "close": 0.013, "volume": 75388.0}, {"date": "2019-07-15", "close": 0.011, "volume": 230483.0}, {"date": "2019-07-16", "close": 0.012, "volume": 330483.0}, {"date": "2019-07-18", "close": 0.013, "volume": 93574.0}, {"date": "2019-07-19", "close": 0.013, "volume": 1375942.0}, {"date": "2019-07-23", "close": 0.014, "volume": 2936706.0}, {"date": "2019-07-24", "close": 0.014, "volume": 1060000.0}, {"date": "2019-07-25", "close": 0.014, "volume": 105000.0}, {"date": "2019-07-26", "close": 0.013, "volume": 47835.0}, {"date": "2019-07-29", "close": 0.012, "volume": 100000.0}, {"date": "2019-07-30", "close": 0.014, "volume": 2639831.0}, {"date": "2019-07-31", "close": 0.013, "volume": 679169.0}, {"date": "2019-08-02", "close": 0.012, "volume": 323789.0}, {"date": "2019-08-05", "close": 0.013, "volume": 929999.0}, {"date": "2019-08-06", "close": 0.013, "volume": 79217.0}, {"date": "2019-08-09", "close": 0.017, "volume": 1776470.0}, {"date": "2019-08-12", "close": 0.017, "volume": 1665754.0}, {"date": "2019-08-13", "close": 0.02, "volume": 3187667.0}, {"date": "2019-08-14", "close": 0.018, "volume": 660017.0}, {"date": "2019-08-15", "close": 0.018, "volume": 57820.0}, {"date": "2019-08-16", "close": 0.018, "volume": 553929.0}, {"date": "2019-08-21", "close": 0.015, "volume": 2083795.0}, {"date": "2019-08-22", "close": 0.014, "volume": 998966.0}, {"date": "2019-08-23", "close": 0.014, "volume": 813931.0}, {"date": "2019-08-26", "close": 0.014, "volume": 461894.0}, {"date": "2019-08-27", "close": 0.013, "volume": 900000.0}, {"date": "2019-08-28", "close": 0.012, "volume": 992442.0}, {"date": "2019-08-30", "close": 0.012, "volume": 167840.0}, {"date": "2019-09-02", "close": 0.013, "volume": 113172.0}, {"date": "2019-09-03", "close": 0.013, "volume": 458186.0}, {"date": "2019-09-04", "close": 0.015, "volume": 1084164.0}, {"date": "2019-09-05", "close": 0.015, "volume": 790000.0}, {"date": "2019-09-09", "close": 0.014, "volume": 498702.0}, {"date": "2019-09-10", "close": 0.012, "volume": 1064650.0}, {"date": "2019-09-11", "close": 0.011, "volume": 1317538.0}, {"date": "2019-09-17", "close": 0.012, "volume": 750000.0}, {"date": "2019-09-18", "close": 0.012, "volume": 326923.0}, {"date": "2019-09-19", "close": 0.012, "volume": 260000.0}, {"date": "2019-09-24", "close": 0.013, "volume": 300000.0}, {"date": "2019-09-26", "close": 0.012, "volume": 63000.0}, {"date": "2019-09-27", "close": 0.013, "volume": 500000.0}, {"date": "2019-09-30", "close": 0.012, "volume": 81269.0}, {"date": "2019-10-01", "close": 0.012, "volume": 347397.0}, {"date": "2019-10-02", "close": 0.012, "volume": 125000.0}, {"date": "2019-10-04", "close": 0.011, "volume": 100000.0}, {"date": "2019-10-08", "close": 0.011, "volume": 452604.0}, {"date": "2019-10-09", "close": 0.011, "volume": 627396.0}, {"date": "2019-10-10", "close": 0.011, "volume": 480551.0}, {"date": "2019-10-11", "close": 0.011, "volume": 2730656.0}, {"date": "2019-10-14", "close": 0.011, "volume": 1840338.0}, {"date": "2019-10-17", "close": 0.011, "volume": 1528033.0}, {"date": "2019-10-18", "close": 0.011, "volume": 390395.0}, {"date": "2019-10-22", "close": 0.011, "volume": 66376.0}, {"date": "2019-10-25", "close": 0.012, "volume": 100909.0}, {"date": "2019-10-28", "close": 0.011, "volume": 60000.0}, {"date": "2019-10-29", "close": 0.01, "volume": 198337.0}, {"date": "2019-10-30", "close": 0.01, "volume": 10000.0}, {"date": "2019-11-01", "close": 0.01, "volume": 100909.0}, {"date": "2019-11-04", "close": 0.011, "volume": 502020.0}, {"date": "2019-11-07", "close": 0.01, "volume": 7000.0}, {"date": "2019-11-08", "close": 0.01, "volume": 451705.0}, {"date": "2019-11-12", "close": 0.01, "volume": 35555.0}, {"date": "2019-11-13", "close": 0.009, "volume": 843749.0}, {"date": "2019-11-15", "close": 0.009, "volume": 1089620.0}, {"date": "2019-11-21", "close": 0.009, "volume": 443333.0}, {"date": "2019-11-22", "close": 0.009, "volume": 1372245.0}, {"date": "2019-11-25", "close": 0.01, "volume": 216818.0}, {"date": "2019-12-02", "close": 0.01, "volume": 524136.0}, {"date": "2019-12-03", "close": 0.01, "volume": 257791.0}, {"date": "2019-12-11", "close": 0.009, "volume": 377427.0}, {"date": "2019-12-12", "close": 0.009, "volume": 271400.0}, {"date": "2019-12-13", "close": 0.009, "volume": 300000.0}, {"date": "2019-12-16", "close": 0.01, "volume": 100000.0}, {"date": "2019-12-18", "close": 0.009, "volume": 1000.0}, {"date": "2019-12-19", "close": 0.011, "volume": 343816.0}, {"date": "2019-12-23", "close": 0.009, "volume": 285739.0}, {"date": "2020-01-03", "close": 0.01, "volume": 50000.0}, {"date": "2020-01-14", "close": 0.01, "volume": 452665.0}, {"date": "2020-01-15", "close": 0.01, "volume": 78142.0}, {"date": "2020-01-16", "close": 0.01, "volume": 13551.0}, {"date": "2020-01-20", "close": 0.01, "volume": 649461.0}, {"date": "2020-01-21", "close": 0.01, "volume": 100000.0}, {"date": "2020-01-22", "close": 0.01, "volume": 220000.0}, {"date": "2020-01-23", "close": 0.01, "volume": 289160.0}, {"date": "2020-01-24", "close": 0.01, "volume": 410233.0}, {"date": "2020-01-28", "close": 0.01, "volume": 4000.0}, {"date": "2020-01-30", "close": 0.009, "volume": 86000.0}, {"date": "2020-02-04", "close": 0.009, "volume": 1122822.0}, {"date": "2020-02-05", "close": 0.009, "volume": 433694.0}, {"date": "2020-02-06", "close": 0.008, "volume": 876576.0}, {"date": "2020-02-11", "close": 0.009, "volume": 250000.0}, {"date": "2020-02-13", "close": 0.009, "volume": 10750.0}, {"date": "2020-02-19", "close": 0.009, "volume": 8000.0}, {"date": "2020-02-20", "close": 0.009, "volume": 138028.0}, {"date": "2020-02-24", "close": 0.008, "volume": 7350.0}, {"date": "2020-02-26", "close": 0.008, "volume": 1000000.0}, {"date": "2020-02-27", "close": 0.007, "volume": 2000000.0}, {"date": "2020-02-28", "close": 0.007, "volume": 666037.0}, {"date": "2020-03-03", "close": 0.006, "volume": 3540000.0}, {"date": "2020-03-04", "close": 0.007, "volume": 1328700.0}, {"date": "2020-03-05", "close": 0.007, "volume": 514178.0}, {"date": "2020-03-09", "close": 0.006, "volume": 1000000.0}, {"date": "2020-03-10", "close": 0.006, "volume": 183333.0}, {"date": "2020-03-12", "close": 0.007, "volume": 628677.0}, {"date": "2020-03-17", "close": 0.007, "volume": 1237975.0}, {"date": "2020-03-19", "close": 0.006, "volume": 2242855.0}, {"date": "2020-03-23", "close": 0.005, "volume": 1000000.0}, {"date": "2020-03-24", "close": 0.005, "volume": 832059.0}, {"date": "2020-03-30", "close": 0.005, "volume": 8500.0}, {"date": "2020-03-31", "close": 0.006, "volume": 600056.0}, {"date": "2020-04-09", "close": 0.006, "volume": 14600.0}, {"date": "2020-04-14", "close": 0.008, "volume": 1298858.0}, {"date": "2020-04-15", "close": 0.013, "volume": 32500199.0}, {"date": "2020-04-16", "close": 0.016, "volume": 70825044.0}, {"date": "2020-04-17", "close": 0.014, "volume": 8575802.0}, {"date": "2020-04-20", "close": 0.015, "volume": 5433609.0}, {"date": "2020-04-21", "close": 0.013, "volume": 5014590.0}, {"date": "2020-04-22", "close": 0.013, "volume": 4888343.0}, {"date": "2020-04-23", "close": 0.013, "volume": 143920.0}, {"date": "2020-04-24", "close": 0.013, "volume": 1216262.0}, {"date": "2020-04-27", "close": 0.015, "volume": 2600697.0}, {"date": "2020-04-28", "close": 0.014, "volume": 1160666.0}, {"date": "2020-04-29", "close": 0.014, "volume": 5828209.0}, {"date": "2020-04-30", "close": 0.014, "volume": 2295804.0}, {"date": "2020-05-01", "close": 0.014, "volume": 2632036.0}, {"date": "2020-05-05", "close": 0.013, "volume": 140536.0}, {"date": "2020-05-06", "close": 0.012, "volume": 1810900.0}, {"date": "2020-05-07", "close": 0.012, "volume": 2597732.0}, {"date": "2020-05-08", "close": 0.012, "volume": 1055382.0}, {"date": "2020-05-11", "close": 0.013, "volume": 991596.0}, {"date": "2020-05-12", "close": 0.012, "volume": 124508.0}, {"date": "2020-05-13", "close": 0.012, "volume": 1305000.0}, {"date": "2020-05-15", "close": 0.014, "volume": 2305210.0}, {"date": "2020-05-18", "close": 0.014, "volume": 2038162.0}, {"date": "2020-05-19", "close": 0.012, "volume": 1656933.0}, {"date": "2020-05-20", "close": 0.015, "volume": 653520.0}, {"date": "2020-05-21", "close": 0.014, "volume": 3175000.0}, {"date": "2020-05-22", "close": 0.018, "volume": 29612429.0}, {"date": "2020-05-25", "close": 0.03, "volume": 98271971.0}, {"date": "2020-05-26", "close": 0.03, "volume": 41301484.0}, {"date": "2020-05-27", "close": 0.026, "volume": 45564802.0}, {"date": "2020-05-28", "close": 0.027, "volume": 13536198.0}, {"date": "2020-05-29", "close": 0.03, "volume": 12752601.0}, {"date": "2020-06-01", "close": 0.028, "volume": 6815184.0}, {"date": "2020-06-02", "close": 0.027, "volume": 4215850.0}, {"date": "2020-06-03", "close": 0.026, "volume": 6659642.0}, {"date": "2020-06-04", "close": 0.025, "volume": 2160623.0}, {"date": "2020-06-05", "close": 0.025, "volume": 1741931.0}, {"date": "2020-06-09", "close": 0.023, "volume": 5347541.0}, {"date": "2020-06-10", "close": 0.023, "volume": 1246731.0}, {"date": "2020-06-11", "close": 0.021, "volume": 3581058.0}, {"date": "2020-06-12", "close": 0.02, "volume": 8404101.0}, {"date": "2020-06-15", "close": 0.018, "volume": 1928288.0}, {"date": "2020-06-16", "close": 0.018, "volume": 1752972.0}, {"date": "2020-06-17", "close": 0.019, "volume": 754354.0}, {"date": "2020-06-18", "close": 0.018, "volume": 3047037.0}, {"date": "2020-06-19", "close": 0.019, "volume": 931170.0}, {"date": "2020-06-22", "close": 0.02, "volume": 2837750.0}, {"date": "2020-06-23", "close": 0.02, "volume": 407908.0}, {"date": "2020-06-24", "close": 0.022, "volume": 2192779.0}, {"date": "2020-06-25", "close": 0.02, "volume": 1625371.0}, {"date": "2020-06-26", "close": 0.023, "volume": 2479676.0}, {"date": "2020-06-29", "close": 0.022, "volume": 1669996.0}, {"date": "2020-06-30", "close": 0.02, "volume": 2666942.0}, {"date": "2020-07-01", "close": 0.02, "volume": 773811.0}, {"date": "2020-07-02", "close": 0.021, "volume": 1209112.0}, {"date": "2020-07-03", "close": 0.019, "volume": 948720.0}, {"date": "2020-07-06", "close": 0.019, "volume": 2071644.0}, {"date": "2020-07-07", "close": 0.02, "volume": 762200.0}, {"date": "2020-07-08", "close": 0.022, "volume": 1708976.0}, {"date": "2020-07-09", "close": 0.021, "volume": 45000.0}, {"date": "2020-07-10", "close": 0.021, "volume": 1854566.0}, {"date": "2020-07-13", "close": 0.022, "volume": 3055783.0}, {"date": "2020-07-14", "close": 0.022, "volume": 295909.0}, {"date": "2020-07-15", "close": 0.023, "volume": 257113.0}, {"date": "2020-07-16", "close": 0.022, "volume": 51728.0}, {"date": "2020-11-06", "close": 0.037, "volume": 28496522.0}, {"date": "2020-11-09", "close": 0.042, "volume": 13915433.0}, {"date": "2020-11-10", "close": 0.038, "volume": 7969726.0}, {"date": "2020-11-11", "close": 0.04, "volume": 8916667.0}, {"date": "2020-11-12", "close": 0.042, "volume": 6177969.0}, {"date": "2020-11-13", "close": 0.052, "volume": 20267533.0}, {"date": "2020-11-16", "close": 0.049, "volume": 2298018.0}, {"date": "2020-11-17", "close": 0.05, "volume": 7755557.0}, {"date": "2020-11-18", "close": 0.048, "volume": 1941157.0}, {"date": "2020-11-19", "close": 0.045, "volume": 3945117.0}, {"date": "2020-11-20", "close": 0.047, "volume": 984793.0}, {"date": "2020-11-23", "close": 0.046, "volume": 2806903.0}, {"date": "2020-11-24", "close": 0.043, "volume": 2580386.0}, {"date": "2020-11-25", "close": 0.072, "volume": 103299799.0}, {"date": "2020-11-26", "close": 0.064, "volume": 11620802.0}, {"date": "2020-11-27", "close": 0.068, "volume": 15093999.0}, {"date": "2020-11-30", "close": 0.067, "volume": 10032003.0}, {"date": "2020-12-01", "close": 0.07, "volume": 3746652.0}, {"date": "2020-12-02", "close": 0.067, "volume": 7179854.0}, {"date": "2020-12-03", "close": 0.066, "volume": 2436673.0}, {"date": "2020-12-04", "close": 0.068, "volume": 2845026.0}, {"date": "2020-12-07", "close": 0.065, "volume": 2075615.0}, {"date": "2020-12-08", "close": 0.065, "volume": 1536657.0}, {"date": "2020-12-09", "close": 0.062, "volume": 3049098.0}, {"date": "2020-12-10", "close": 0.064, "volume": 2849992.0}, {"date": "2020-12-11", "close": 0.061, "volume": 2069871.0}, {"date": "2020-12-14", "close": 0.052, "volume": 2756252.0}, {"date": "2020-12-15", "close": 0.052, "volume": 1904227.0}, {"date": "2020-12-16", "close": 0.047, "volume": 2274728.0}, {"date": "2020-12-17", "close": 0.046, "volume": 1035974.0}, {"date": "2020-12-18", "close": 0.047, "volume": 1556324.0}, {"date": "2020-12-21", "close": 0.047, "volume": 506396.0}, {"date": "2020-12-22", "close": 0.046, "volume": 1072705.0}, {"date": "2020-12-23", "close": 0.044, "volume": 370186.0}, {"date": "2020-12-24", "close": 0.045, "volume": 256930.0}, {"date": "2020-12-29", "close": 0.046, "volume": 439784.0}, {"date": "2020-12-30", "close": 0.046, "volume": 513926.0}, {"date": "2020-12-31", "close": 0.044, "volume": 400000.0}, {"date": "2021-01-04", "close": 0.045, "volume": 433663.0}, {"date": "2021-01-05", "close": 0.044, "volume": 881321.0}, {"date": "2021-01-06", "close": 0.046, "volume": 486227.0}, {"date": "2021-01-07", "close": 0.048, "volume": 248752.0}, {"date": "2021-01-08", "close": 0.05, "volume": 672014.0}, {"date": "2021-01-11", "close": 0.046, "volume": 1786554.0}, {"date": "2021-01-12", "close": 0.045, "volume": 135122.0}, {"date": "2021-01-13", "close": 0.046, "volume": 226415.0}, {"date": "2021-01-14", "close": 0.044, "volume": 745567.0}, {"date": "2021-01-15", "close": 0.05, "volume": 740611.0}, {"date": "2021-01-18", "close": 0.048, "volume": 139739.0}, {"date": "2021-01-19", "close": 0.048, "volume": 2438438.0}, {"date": "2021-01-20", "close": 0.048, "volume": 243758.0}, {"date": "2021-01-21", "close": 0.05, "volume": 761974.0}, {"date": "2021-01-22", "close": 0.047, "volume": 519587.0}, {"date": "2021-01-25", "close": 0.052, "volume": 631757.0}, {"date": "2021-01-27", "close": 0.053, "volume": 3193660.0}, {"date": "2021-01-28", "close": 0.049, "volume": 959752.0}, {"date": "2021-01-29", "close": 0.048, "volume": 797623.0}, {"date": "2021-02-01", "close": 0.045, "volume": 539141.0}, {"date": "2021-02-02", "close": 0.047, "volume": 114774.0}, {"date": "2021-02-03", "close": 0.045, "volume": 429719.0}, {"date": "2021-02-04", "close": 0.047, "volume": 84997.0}, {"date": "2021-02-05", "close": 0.078, "volume": 103886797.0}, {"date": "2021-02-08", "close": 0.07, "volume": 10831308.0}, {"date": "2021-02-09", "close": 0.072, "volume": 4269621.0}, {"date": "2021-02-10", "close": 0.069, "volume": 3756704.0}, {"date": "2021-02-11", "close": 0.069, "volume": 4416161.0}, {"date": "2021-02-12", "close": 0.066, "volume": 3018365.0}, {"date": "2021-02-15", "close": 0.066, "volume": 1106024.0}, {"date": "2021-02-16", "close": 0.063, "volume": 1613711.0}, {"date": "2021-02-17", "close": 0.064, "volume": 1147335.0}, {"date": "2021-02-18", "close": 0.063, "volume": 672916.0}, {"date": "2021-02-19", "close": 0.068, "volume": 496478.0}, {"date": "2021-02-22", "close": 0.069, "volume": 2647322.0}, {"date": "2021-02-23", "close": 0.067, "volume": 1112642.0}, {"date": "2021-02-24", "close": 0.072, "volume": 2649618.0}, {"date": "2021-02-25", "close": 0.076, "volume": 6773871.0}, {"date": "2021-03-02", "close": 0.071, "volume": 3705994.0}, {"date": "2021-03-03", "close": 0.069, "volume": 1658424.0}, {"date": "2021-03-04", "close": 0.066, "volume": 1637263.0}, {"date": "2021-03-05", "close": 0.067, "volume": 2138873.0}, {"date": "2021-03-08", "close": 0.065, "volume": 692612.0}, {"date": "2021-03-09", "close": 0.066, "volume": 445944.0}, {"date": "2021-03-10", "close": 0.067, "volume": 922343.0}, {"date": "2021-03-11", "close": 0.067, "volume": 289930.0}, {"date": "2021-03-12", "close": 0.071, "volume": 889339.0}, {"date": "2021-03-15", "close": 0.071, "volume": 2105308.0}, {"date": "2021-03-16", "close": 0.072, "volume": 1979120.0}, {"date": "2021-03-17", "close": 0.069, "volume": 2051312.0}, {"date": "2021-03-18", "close": 0.073, "volume": 1552937.0}, {"date": "2021-03-19", "close": 0.07, "volume": 1236453.0}, {"date": "2021-03-22", "close": 0.064, "volume": 7640069.0}, {"date": "2021-03-23", "close": 0.063, "volume": 4311927.0}, {"date": "2021-03-24", "close": 0.062, "volume": 374812.0}, {"date": "2021-03-25", "close": 0.063, "volume": 1176414.0}, {"date": "2021-03-26", "close": 0.065, "volume": 1339811.0}, {"date": "2021-03-29", "close": 0.079, "volume": 10373509.0}, {"date": "2021-03-30", "close": 0.07, "volume": 3129793.0}, {"date": "2021-03-31", "close": 0.069, "volume": 751070.0}, {"date": "2021-04-01", "close": 0.07, "volume": 1089065.0}, {"date": "2021-04-06", "close": 0.072, "volume": 336579.0}, {"date": "2021-04-07", "close": 0.073, "volume": 1852894.0}, {"date": "2021-04-08", "close": 0.076, "volume": 719196.0}, {"date": "2021-04-09", "close": 0.074, "volume": 308550.0}, {"date": "2021-04-12", "close": 0.076, "volume": 1034679.0}, {"date": "2021-04-13", "close": 0.074, "volume": 316577.0}, {"date": "2021-04-14", "close": 0.074, "volume": 353007.0}, {"date": "2021-04-15", "close": 0.072, "volume": 3240922.0}, {"date": "2021-04-16", "close": 0.076, "volume": 755963.0}, {"date": "2021-04-19", "close": 0.078, "volume": 4172884.0}, {"date": "2021-04-20", "close": 0.077, "volume": 4980054.0}, {"date": "2021-04-21", "close": 0.075, "volume": 1734491.0}, {"date": "2021-04-22", "close": 0.075, "volume": 1802857.0}, {"date": "2021-04-23", "close": 0.076, "volume": 971339.0}, {"date": "2021-04-26", "close": 0.077, "volume": 819723.0}, {"date": "2021-04-27", "close": 0.085, "volume": 8829508.0}, {"date": "2021-04-28", "close": 0.083, "volume": 10145954.0}, {"date": "2021-04-29", "close": 0.082, "volume": 1385626.0}, {"date": "2021-04-30", "close": 0.083, "volume": 1713028.0}, {"date": "2021-05-03", "close": 0.087, "volume": 2140711.0}, {"date": "2021-05-04", "close": 0.088, "volume": 293052.0}, {"date": "2021-05-05", "close": 0.084, "volume": 2055409.0}, {"date": "2021-05-06", "close": 0.086, "volume": 750773.0}, {"date": "2021-05-07", "close": 0.091, "volume": 2843530.0}, {"date": "2021-05-10", "close": 0.1, "volume": 7212084.0}, {"date": "2021-05-11", "close": 0.098, "volume": 2756760.0}, {"date": "2021-05-12", "close": 0.096, "volume": 1088104.0}, {"date": "2021-05-13", "close": 0.09, "volume": 662168.0}, {"date": "2021-05-14", "close": 0.093, "volume": 1278627.0}, {"date": "2021-05-17", "close": 0.095, "volume": 802236.0}, {"date": "2021-05-18", "close": 0.098, "volume": 1642721.0}, {"date": "2021-05-19", "close": 0.1, "volume": 2327032.0}, {"date": "2021-05-20", "close": 0.098, "volume": 765646.0}, {"date": "2021-05-21", "close": 0.1, "volume": 1210998.0}, {"date": "2021-05-24", "close": 0.11, "volume": 2905652.0}, {"date": "2021-05-25", "close": 0.098, "volume": 3647878.0}, {"date": "2021-05-26", "close": 0.1, "volume": 440800.0}, {"date": "2021-05-27", "close": 0.095, "volume": 1796980.0}, {"date": "2021-05-28", "close": 0.097, "volume": 1864227.0}, {"date": "2021-05-31", "close": 0.098, "volume": 1352980.0}, {"date": "2021-06-01", "close": 0.096, "volume": 455537.0}, {"date": "2021-06-02", "close": 0.097, "volume": 552656.0}, {"date": "2021-06-03", "close": 0.1, "volume": 239256.0}, {"date": "2021-06-04", "close": 0.094, "volume": 2721410.0}, {"date": "2021-06-07", "close": 0.092, "volume": 519170.0}, {"date": "2021-06-08", "close": 0.092, "volume": 568373.0}, {"date": "2021-06-09", "close": 0.091, "volume": 1254887.0}, {"date": "2021-06-10", "close": 0.086, "volume": 1174337.0}, {"date": "2021-06-11", "close": 0.085, "volume": 1471916.0}, {"date": "2021-06-15", "close": 0.083, "volume": 1046272.0}, {"date": "2021-06-16", "close": 0.08, "volume": 1113412.0}, {"date": "2021-06-17", "close": 0.077, "volume": 1385132.0}, {"date": "2021-06-18", "close": 0.075, "volume": 1357686.0}, {"date": "2021-06-21", "close": 0.072, "volume": 961840.0}, {"date": "2021-06-22", "close": 0.073, "volume": 47000.0}, {"date": "2021-06-23", "close": 0.072, "volume": 385824.0}, {"date": "2021-06-24", "close": 0.081, "volume": 1191195.0}, {"date": "2021-06-25", "close": 0.081, "volume": 899253.0}, {"date": "2021-06-28", "close": 0.082, "volume": 473654.0}, {"date": "2021-06-29", "close": 0.077, "volume": 230075.0}, {"date": "2021-06-30", "close": 0.076, "volume": 332178.0}, {"date": "2021-07-01", "close": 0.085, "volume": 1025049.0}, {"date": "2021-07-02", "close": 0.084, "volume": 140528.0}, {"date": "2021-07-05", "close": 0.088, "volume": 657692.0}, {"date": "2021-07-06", "close": 0.082, "volume": 1301009.0}, {"date": "2021-07-07", "close": 0.081, "volume": 545349.0}, {"date": "2021-07-08", "close": 0.076, "volume": 773585.0}, {"date": "2021-07-09", "close": 0.073, "volume": 812676.0}, {"date": "2021-07-12", "close": 0.076, "volume": 198014.0}, {"date": "2021-07-13", "close": 0.076, "volume": 492661.0}, {"date": "2021-07-15", "close": 0.079, "volume": 418334.0}, {"date": "2021-07-16", "close": 0.078, "volume": 485237.0}, {"date": "2021-07-19", "close": 0.075, "volume": 1339988.0}, {"date": "2021-07-20", "close": 0.069, "volume": 2062838.0}, {"date": "2021-07-21", "close": 0.069, "volume": 346692.0}, {"date": "2021-07-22", "close": 0.073, "volume": 1291667.0}, {"date": "2021-07-23", "close": 0.073, "volume": 1207537.0}, {"date": "2021-07-26", "close": 0.075, "volume": 3695148.0}, {"date": "2021-07-27", "close": 0.079, "volume": 5541103.0}, {"date": "2021-07-28", "close": 0.076, "volume": 1998559.0}, {"date": "2021-07-29", "close": 0.078, "volume": 2763195.0}, {"date": "2021-07-30", "close": 0.077, "volume": 753103.0}, {"date": "2021-08-02", "close": 0.075, "volume": 1075465.0}, {"date": "2021-08-03", "close": 0.073, "volume": 1276827.0}, {"date": "2021-08-04", "close": 0.0735, "volume": 512467.0}, {"date": "2021-08-05", "close": 0.071, "volume": 1243076.0}, {"date": "2021-08-06", "close": 0.074, "volume": 556567.0}, {"date": "2021-08-10", "close": 0.072, "volume": 700239.0}, {"date": "2021-08-11", "close": 0.077, "volume": 519130.0}, {"date": "2021-08-12", "close": 0.075, "volume": 430718.0}, {"date": "2021-08-13", "close": 0.08, "volume": 1604319.0}, {"date": "2021-08-16", "close": 0.087, "volume": 3655014.0}, {"date": "2021-08-17", "close": 0.082, "volume": 2517995.0}, {"date": "2021-08-18", "close": 0.08, "volume": 915769.0}, {"date": "2021-08-19", "close": 0.08, "volume": 501915.0}, {"date": "2021-08-20", "close": 0.077, "volume": 819847.0}, {"date": "2021-08-23", "close": 0.079, "volume": 269328.0}, {"date": "2021-08-24", "close": 0.084, "volume": 1590583.0}, {"date": "2021-08-25", "close": 0.088, "volume": 2394239.0}, {"date": "2021-08-26", "close": 0.086, "volume": 200000.0}, {"date": "2021-08-27", "close": 0.087, "volume": 1000367.0}, {"date": "2021-08-30", "close": 0.1, "volume": 7965960.0}, {"date": "2021-08-31", "close": 0.1, "volume": 2357223.0}, {"date": "2021-09-01", "close": 0.115, "volume": 6516148.0}, {"date": "2021-09-02", "close": 0.11, "volume": 2062769.0}, {"date": "2021-09-03", "close": 0.12, "volume": 713286.0}, {"date": "2021-09-06", "close": 0.11, "volume": 596764.0}, {"date": "2021-09-07", "close": 0.105, "volume": 917897.0}, {"date": "2021-09-08", "close": 0.105, "volume": 152319.0}, {"date": "2021-09-09", "close": 0.105, "volume": 711912.0}, {"date": "2021-09-10", "close": 0.11, "volume": 1250943.0}, {"date": "2021-09-13", "close": 0.105, "volume": 1527569.0}, {"date": "2021-09-14", "close": 0.1, "volume": 854229.0}, {"date": "2021-09-15", "close": 0.11, "volume": 2777617.0}, {"date": "2021-09-16", "close": 0.11, "volume": 549359.0}, {"date": "2021-09-17", "close": 0.11, "volume": 1471677.0}, {"date": "2021-09-20", "close": 0.098, "volume": 1188287.0}, {"date": "2021-09-21", "close": 0.096, "volume": 165967.0}, {"date": "2021-09-22", "close": 0.092, "volume": 832862.0}, {"date": "2021-09-23", "close": 0.098, "volume": 353210.0}, {"date": "2021-09-24", "close": 0.097, "volume": 291943.0}, {"date": "2021-09-27", "close": 0.091, "volume": 1062305.0}, {"date": "2021-09-28", "close": 0.091, "volume": 158025.0}, {"date": "2021-09-29", "close": 0.091, "volume": 359019.0}, {"date": "2021-09-30", "close": 0.099, "volume": 351154.0}, {"date": "2021-10-01", "close": 0.098, "volume": 485000.0}, {"date": "2021-10-04", "close": 0.094, "volume": 318317.0}, {"date": "2021-10-05", "close": 0.093, "volume": 182512.0}, {"date": "2021-10-07", "close": 0.092, "volume": 311476.0}, {"date": "2021-10-08", "close": 0.094, "volume": 17059.0}, {"date": "2021-10-11", "close": 0.094, "volume": 140083.0}, {"date": "2021-10-12", "close": 0.094, "volume": 330108.0}, {"date": "2021-10-13", "close": 0.097, "volume": 217813.0}, {"date": "2021-10-15", "close": 0.095, "volume": 541703.0}, {"date": "2021-10-18", "close": 0.11, "volume": 3091810.0}, {"date": "2021-10-19", "close": 0.105, "volume": 2353252.0}, {"date": "2021-10-20", "close": 0.1075, "volume": 214538.0}, {"date": "2021-10-21", "close": 0.1, "volume": 342837.0}, {"date": "2021-10-22", "close": 0.11, "volume": 296520.0}, {"date": "2021-10-25", "close": 0.11, "volume": 338495.0}, {"date": "2021-10-26", "close": 0.105, "volume": 296105.0}, {"date": "2021-10-27", "close": 0.1, "volume": 480039.0}, {"date": "2021-10-28", "close": 0.1, "volume": 750257.0}, {"date": "2021-10-29", "close": 0.099, "volume": 551850.0}, {"date": "2021-11-01", "close": 0.096, "volume": 62871.0}, {"date": "2021-11-02", "close": 0.115, "volume": 2731701.0}, {"date": "2021-11-03", "close": 0.11, "volume": 866681.0}, {"date": "2021-11-04", "close": 0.1, "volume": 489022.0}, {"date": "2021-11-05", "close": 0.1, "volume": 802914.0}, {"date": "2021-11-08", "close": 0.1, "volume": 410989.0}, {"date": "2021-11-09", "close": 0.105, "volume": 267800.0}, {"date": "2021-11-10", "close": 0.105, "volume": 544346.0}, {"date": "2021-11-11", "close": 0.1, "volume": 277752.0}, {"date": "2021-11-12", "close": 0.1, "volume": 405275.0}, {"date": "2021-11-15", "close": 0.1, "volume": 491500.0}, {"date": "2021-11-16", "close": 0.1, "volume": 2006306.0}, {"date": "2021-11-17", "close": 0.098, "volume": 1711441.0}, {"date": "2021-11-18", "close": 0.099, "volume": 113071.0}, {"date": "2021-11-19", "close": 0.097, "volume": 235199.0}, {"date": "2021-11-22", "close": 0.095, "volume": 411764.0}, {"date": "2021-11-23", "close": 0.097, "volume": 203002.0}, {"date": "2021-11-24", "close": 0.096, "volume": 120353.0}, {"date": "2021-11-25", "close": 0.094, "volume": 15278.0}, {"date": "2021-11-26", "close": 0.09, "volume": 449496.0}, {"date": "2021-11-29", "close": 0.087, "volume": 325571.0}, {"date": "2021-11-30", "close": 0.091, "volume": 207789.0}, {"date": "2021-12-01", "close": 0.09, "volume": 42321.0}, {"date": "2021-12-02", "close": 0.08, "volume": 242843.0}, {"date": "2021-12-03", "close": 0.093, "volume": 938725.0}, {"date": "2021-12-06", "close": 0.087, "volume": 316931.0}, {"date": "2021-12-07", "close": 0.095, "volume": 319000.0}, {"date": "2021-12-08", "close": 0.095, "volume": 304749.0}, {"date": "2021-12-09", "close": 0.095, "volume": 175866.0}, {"date": "2021-12-10", "close": 0.09, "volume": 752252.0}, {"date": "2021-12-13", "close": 0.088, "volume": 612818.0}, {"date": "2021-12-14", "close": 0.087, "volume": 90795.0}, {"date": "2021-12-15", "close": 0.089, "volume": 721387.0}, {"date": "2021-12-16", "close": 0.086, "volume": 651628.0}, {"date": "2021-12-17", "close": 0.084, "volume": 299669.0}, {"date": "2021-12-20", "close": 0.082, "volume": 1234233.0}, {"date": "2021-12-21", "close": 0.078, "volume": 483366.0}, {"date": "2021-12-22", "close": 0.078, "volume": 118488.0}, {"date": "2021-12-23", "close": 0.078, "volume": 842614.0}, {"date": "2021-12-24", "close": 0.078, "volume": 311950.0}, {"date": "2021-12-29", "close": 0.079, "volume": 924046.0}, {"date": "2021-12-31", "close": 0.083, "volume": 357544.0}, {"date": "2022-01-04", "close": 0.081, "volume": 502896.0}, {"date": "2022-01-06", "close": 0.08, "volume": 394122.0}, {"date": "2022-01-07", "close": 0.082, "volume": 220972.0}, {"date": "2022-01-10", "close": 0.085, "volume": 802698.0}, {"date": "2022-01-11", "close": 0.085, "volume": 610282.0}, {"date": "2022-01-12", "close": 0.083, "volume": 319101.0}, {"date": "2022-01-13", "close": 0.088, "volume": 1098282.0}, {"date": "2022-01-14", "close": 0.086, "volume": 398101.0}, {"date": "2022-01-17", "close": 0.091, "volume": 1954462.0}, {"date": "2022-01-18", "close": 0.098, "volume": 1519761.0}, {"date": "2022-01-19", "close": 0.098, "volume": 3711900.0}, {"date": "2022-01-20", "close": 0.096, "volume": 335827.0}, {"date": "2022-01-21", "close": 0.098, "volume": 1550922.0}, {"date": "2022-01-24", "close": 0.092, "volume": 1268316.0}, {"date": "2022-01-25", "close": 0.088, "volume": 1216182.0}, {"date": "2022-01-27", "close": 0.086, "volume": 523693.0}, {"date": "2022-01-28", "close": 0.091, "volume": 737257.0}, {"date": "2022-01-31", "close": 0.091, "volume": 202051.0}, {"date": "2022-02-01", "close": 0.091, "volume": 514084.0}, {"date": "2022-02-02", "close": 0.092, "volume": 485173.0}, {"date": "2022-02-03", "close": 0.095, "volume": 50000.0}, {"date": "2022-02-04", "close": 0.094, "volume": 52921.0}, {"date": "2022-02-07", "close": 0.091, "volume": 521174.0}, {"date": "2022-02-09", "close": 0.093, "volume": 1947875.0}, {"date": "2022-02-10", "close": 0.097, "volume": 1462577.0}, {"date": "2022-02-11", "close": 0.093, "volume": 668992.0}, {"date": "2022-02-14", "close": 0.093, "volume": 489521.0}, {"date": "2022-02-15", "close": 0.091, "volume": 892294.0}, {"date": "2022-02-16", "close": 0.092, "volume": 163177.0}, {"date": "2022-02-17", "close": 0.091, "volume": 488109.0}, {"date": "2022-02-18", "close": 0.091, "volume": 357056.0}, {"date": "2022-02-21", "close": 0.091, "volume": 1302680.0}, {"date": "2022-02-22", "close": 0.084, "volume": 463011.0}, {"date": "2022-02-23", "close": 0.086, "volume": 32843.0}, {"date": "2022-02-24", "close": 0.086, "volume": 122077.0}, {"date": "2022-02-25", "close": 0.086, "volume": 216826.0}, {"date": "2022-02-28", "close": 0.085, "volume": 11961.0}, {"date": "2022-03-01", "close": 0.085, "volume": 195375.0}, {"date": "2022-03-02", "close": 0.085, "volume": 6248.0}, {"date": "2022-03-03", "close": 0.093, "volume": 238480.0}, {"date": "2022-03-04", "close": 0.09, "volume": 485179.0}, {"date": "2022-03-07", "close": 0.09, "volume": 92520.0}, {"date": "2022-03-08", "close": 0.089, "volume": 272434.0}, {"date": "2022-03-09", "close": 0.089, "volume": 36413.0}, {"date": "2022-03-10", "close": 0.088, "volume": 347205.0}, {"date": "2022-03-11", "close": 0.088, "volume": 150000.0}, {"date": "2022-03-14", "close": 0.087, "volume": 278029.0}, {"date": "2022-03-15", "close": 0.093, "volume": 874436.0}, {"date": "2022-03-16", "close": 0.093, "volume": 36388.0}, {"date": "2022-03-17", "close": 0.087, "volume": 286617.0}, {"date": "2022-03-18", "close": 0.085, "volume": 249913.0}, {"date": "2022-03-21", "close": 0.083, "volume": 571931.0}, {"date": "2022-03-22", "close": 0.088, "volume": 162900.0}, {"date": "2022-03-23", "close": 0.088, "volume": 85681.0}, {"date": "2022-03-24", "close": 0.085, "volume": 262143.0}, {"date": "2022-03-25", "close": 0.088, "volume": 165000.0}, {"date": "2022-03-28", "close": 0.085, "volume": 240000.0}, {"date": "2022-03-29", "close": 0.084, "volume": 216000.0}, {"date": "2022-03-30", "close": 0.085, "volume": 476663.0}, {"date": "2022-03-31", "close": 0.087, "volume": 742011.0}, {"date": "2022-04-01", "close": 0.087, "volume": 370768.0}, {"date": "2022-04-04", "close": 0.097, "volume": 1867898.0}, {"date": "2022-04-05", "close": 0.1, "volume": 3635205.0}, {"date": "2022-04-06", "close": 0.105, "volume": 257944.0}, {"date": "2022-04-07", "close": 0.099, "volume": 1222652.0}, {"date": "2022-04-08", "close": 0.1, "volume": 384379.0}, {"date": "2022-04-11", "close": 0.097, "volume": 353981.0}, {"date": "2022-04-12", "close": 0.105, "volume": 38512299.0}, {"date": "2022-04-13", "close": 0.11, "volume": 7023741.0}, {"date": "2022-04-14", "close": 0.11, "volume": 1431994.0}, {"date": "2022-04-19", "close": 0.125, "volume": 4171928.0}, {"date": "2022-04-20", "close": 0.125, "volume": 3488201.0}, {"date": "2022-04-21", "close": 0.125, "volume": 2525244.0}, {"date": "2022-04-22", "close": 0.125, "volume": 467536.0}, {"date": "2022-04-26", "close": 0.105, "volume": 5048892.0}, {"date": "2022-04-27", "close": 0.11, "volume": 2608564.0}, {"date": "2022-04-28", "close": 0.115, "volume": 527107.0}, {"date": "2022-04-29", "close": 0.105, "volume": 2138557.0}, {"date": "2022-05-02", "close": 0.095, "volume": 2341935.0}, {"date": "2022-05-03", "close": 0.096, "volume": 593493.0}, {"date": "2022-05-04", "close": 0.095, "volume": 1193522.0}, {"date": "2022-05-05", "close": 0.1, "volume": 1368592.0}, {"date": "2022-05-06", "close": 0.091, "volume": 1585710.0}, {"date": "2022-05-09", "close": 0.086, "volume": 1003703.0}, {"date": "2022-05-10", "close": 0.086, "volume": 1237978.0}, {"date": "2022-05-11", "close": 0.086, "volume": 466669.0}, {"date": "2022-05-12", "close": 0.088, "volume": 262214.0}, {"date": "2022-05-13", "close": 0.088, "volume": 231312.0}, {"date": "2022-05-16", "close": 0.088, "volume": 311204.0}, {"date": "2022-05-17", "close": 0.088, "volume": 232390.0}, {"date": "2022-05-19", "close": 0.085, "volume": 432518.0}, {"date": "2022-05-20", "close": 0.084, "volume": 272207.0}, {"date": "2022-05-23", "close": 0.083, "volume": 697605.0}, {"date": "2022-05-24", "close": 0.084, "volume": 1831263.0}, {"date": "2022-05-25", "close": 0.082, "volume": 208628.0}, {"date": "2022-05-26", "close": 0.09, "volume": 252408.0}, {"date": "2022-05-27", "close": 0.085, "volume": 377860.0}, {"date": "2022-05-30", "close": 0.092, "volume": 116797.0}, {"date": "2022-05-31", "close": 0.088, "volume": 75489.0}, {"date": "2022-06-01", "close": 0.084, "volume": 497130.0}, {"date": "2022-06-02", "close": 0.095, "volume": 9310729.0}, {"date": "2022-06-03", "close": 0.1, "volume": 3076708.0}, {"date": "2022-06-06", "close": 0.095, "volume": 1026103.0}, {"date": "2022-06-07", "close": 0.091, "volume": 672839.0}, {"date": "2022-06-08", "close": 0.1, "volume": 3373490.0}, {"date": "2022-06-09", "close": 0.097, "volume": 1359454.0}, {"date": "2022-06-10", "close": 0.091, "volume": 635149.0}, {"date": "2022-06-14", "close": 0.087, "volume": 371433.0}, {"date": "2022-06-15", "close": 0.088, "volume": 210488.0}, {"date": "2022-06-16", "close": 0.093, "volume": 296322.0}, {"date": "2022-06-17", "close": 0.089, "volume": 163978.0}, {"date": "2022-06-20", "close": 0.084, "volume": 471352.0}, {"date": "2022-06-21", "close": 0.086, "volume": 79198.0}, {"date": "2022-06-22", "close": 0.08, "volume": 496791.0}, {"date": "2022-06-23", "close": 0.076, "volume": 200002.0}, {"date": "2022-06-24", "close": 0.073, "volume": 789360.0}, {"date": "2022-06-27", "close": 0.078, "volume": 100000.0}, {"date": "2022-06-28", "close": 0.077, "volume": 141200.0}, {"date": "2022-06-29", "close": 0.076, "volume": 66568.0}, {"date": "2022-06-30", "close": 0.077, "volume": 196873.0}, {"date": "2022-07-01", "close": 0.077, "volume": 329677.0}, {"date": "2022-07-04", "close": 0.077, "volume": 113923.0}, {"date": "2022-07-05", "close": 0.083, "volume": 391389.0}, {"date": "2022-07-06", "close": 0.076, "volume": 90144.0}, {"date": "2022-07-07", "close": 0.076, "volume": 10635.0}, {"date": "2022-07-08", "close": 0.08, "volume": 129145.0}, {"date": "2022-07-11", "close": 0.077, "volume": 70565.0}, {"date": "2022-07-12", "close": 0.075, "volume": 512577.0}, {"date": "2022-07-13", "close": 0.076, "volume": 209064.0}, {"date": "2022-07-15", "close": 0.072, "volume": 137680.0}, {"date": "2022-07-18", "close": 0.072, "volume": 745509.0}, {"date": "2022-07-19", "close": 0.074, "volume": 18500.0}, {"date": "2022-07-20", "close": 0.08, "volume": 49875.0}, {"date": "2022-07-21", "close": 0.08, "volume": 55849.0}, {"date": "2022-07-25", "close": 0.076, "volume": 101000.0}, {"date": "2022-07-28", "close": 0.075, "volume": 18000.0}, {"date": "2022-07-29", "close": 0.072, "volume": 400000.0}, {"date": "2022-08-01", "close": 0.069, "volume": 180978.0}, {"date": "2022-08-02", "close": 0.078, "volume": 60284.0}, {"date": "2022-08-03", "close": 0.08, "volume": 82379.0}, {"date": "2022-08-04", "close": 0.079, "volume": 37470.0}, {"date": "2022-08-05", "close": 0.08, "volume": 73998.0}, {"date": "2022-08-08", "close": 0.08, "volume": 119675.0}, {"date": "2022-08-09", "close": 0.076, "volume": 75500.0}, {"date": "2022-08-10", "close": 0.076, "volume": 327267.0}, {"date": "2022-08-11", "close": 0.077, "volume": 650362.0}, {"date": "2022-08-15", "close": 0.075, "volume": 492964.0}, {"date": "2022-08-16", "close": 0.076, "volume": 874389.0}, {"date": "2022-08-17", "close": 0.084, "volume": 821514.0}, {"date": "2022-08-18", "close": 0.081, "volume": 563796.0}, {"date": "2022-08-19", "close": 0.081, "volume": 108104.0}, {"date": "2022-08-22", "close": 0.08, "volume": 276327.0}, {"date": "2022-08-23", "close": 0.078, "volume": 205317.0}, {"date": "2022-08-24", "close": 0.078, "volume": 600959.0}, {"date": "2022-08-25", "close": 0.077, "volume": 70800.0}, {"date": "2022-08-26", "close": 0.074, "volume": 383340.0}, {"date": "2022-08-29", "close": 0.071, "volume": 245387.0}, {"date": "2022-08-30", "close": 0.074, "volume": 147000.0}, {"date": "2022-09-01", "close": 0.072, "volume": 158345.0}, {"date": "2022-09-02", "close": 0.072, "volume": 150000.0}, {"date": "2022-09-05", "close": 0.07, "volume": 172500.0}, {"date": "2022-09-06", "close": 0.072, "volume": 437970.0}, {"date": "2022-09-07", "close": 0.072, "volume": 100000.0}, {"date": "2022-09-08", "close": 0.068, "volume": 611059.0}, {"date": "2022-09-09", "close": 0.065, "volume": 593932.0}, {"date": "2022-09-12", "close": 0.069, "volume": 647366.0}, {"date": "2022-09-13", "close": 0.069, "volume": 187776.0}, {"date": "2022-09-14", "close": 0.066, "volume": 723000.0}, {"date": "2022-09-15", "close": 0.0685, "volume": 183221.0}, {"date": "2022-09-16", "close": 0.065, "volume": 576356.0}, {"date": "2022-09-19", "close": 0.067, "volume": 10000.0}, {"date": "2022-09-20", "close": 0.071, "volume": 297000.0}, {"date": "2022-09-23", "close": 0.066, "volume": 780711.0}, {"date": "2022-09-26", "close": 0.062, "volume": 615570.0}, {"date": "2022-09-27", "close": 0.06, "volume": 160000.0}, {"date": "2022-09-28", "close": 0.058, "volume": 163604.0}, {"date": "2022-09-29", "close": 0.064, "volume": 488297.0}, {"date": "2022-09-30", "close": 0.056, "volume": 540594.0}, {"date": "2022-10-03", "close": 0.055, "volume": 44113.0}, {"date": "2022-10-04", "close": 0.065, "volume": 199141.0}, {"date": "2022-10-05", "close": 0.064, "volume": 350155.0}, {"date": "2022-10-06", "close": 0.062, "volume": 165657.0}, {"date": "2022-10-07", "close": 0.068, "volume": 613102.0}, {"date": "2022-10-10", "close": 0.063, "volume": 37362.0}, {"date": "2022-10-11", "close": 0.062, "volume": 722759.0}, {"date": "2022-10-12", "close": 0.066, "volume": 49906.0}, {"date": "2022-10-13", "close": 0.062, "volume": 146600.0}, {"date": "2022-10-14", "close": 0.061, "volume": 101230.0}, {"date": "2022-10-18", "close": 0.062, "volume": 58705.0}, {"date": "2022-10-19", "close": 0.06, "volume": 167000.0}, {"date": "2022-10-20", "close": 0.059, "volume": 7088.0}, {"date": "2022-10-24", "close": 0.059, "volume": 344082.0}, {"date": "2022-10-26", "close": 0.06, "volume": 12480.0}, {"date": "2022-10-27", "close": 0.057, "volume": 562543.0}, {"date": "2022-10-28", "close": 0.059, "volume": 467335.0}, {"date": "2022-10-31", "close": 0.055, "volume": 206278.0}, {"date": "2022-11-01", "close": 0.056, "volume": 11648.0}, {"date": "2022-11-02", "close": 0.057, "volume": 32978.0}, {"date": "2022-11-07", "close": 0.064, "volume": 51633.0}, {"date": "2022-11-09", "close": 0.056, "volume": 2610987.0}, {"date": "2022-11-10", "close": 0.056, "volume": 192000.0}, {"date": "2022-11-11", "close": 0.058, "volume": 47091.0}, {"date": "2022-11-14", "close": 0.053, "volume": 400316.0}, {"date": "2022-11-15", "close": 0.055, "volume": 11454.0}, {"date": "2022-11-16", "close": 0.063, "volume": 467277.0}, {"date": "2022-11-17", "close": 0.068, "volume": 1158000.0}, {"date": "2022-11-18", "close": 0.068, "volume": 136000.0}, {"date": "2022-11-21", "close": 0.068, "volume": 389027.0}, {"date": "2022-11-22", "close": 0.067, "volume": 262000.0}, {"date": "2022-11-23", "close": 0.068, "volume": 100202.0}, {"date": "2022-11-24", "close": 0.067, "volume": 533967.0}, {"date": "2022-11-25", "close": 0.067, "volume": 1026.0}, {"date": "2022-11-28", "close": 0.06, "volume": 303476.0}, {"date": "2022-11-29", "close": 0.06, "volume": 202000.0}, {"date": "2022-11-30", "close": 0.058, "volume": 266470.0}, {"date": "2022-12-01", "close": 0.055, "volume": 74295.0}, {"date": "2022-12-02", "close": 0.058, "volume": 27500.0}, {"date": "2022-12-05", "close": 0.058, "volume": 1800.0}, {"date": "2022-12-06", "close": 0.053, "volume": 67272.0}, {"date": "2022-12-07", "close": 0.058, "volume": 140000.0}, {"date": "2022-12-08", "close": 0.059, "volume": 26086.0}, {"date": "2022-12-09", "close": 0.057, "volume": 825560.0}, {"date": "2022-12-12", "close": 0.055, "volume": 28910.0}, {"date": "2022-12-13", "close": 0.056, "volume": 20924.0}, {"date": "2022-12-14", "close": 0.057, "volume": 205594.0}, {"date": "2022-12-15", "close": 0.056, "volume": 28800.0}, {"date": "2022-12-16", "close": 0.055, "volume": 58000.0}, {"date": "2022-12-19", "close": 0.055, "volume": 20000.0}, {"date": "2022-12-20", "close": 0.057, "volume": 35164.0}, {"date": "2022-12-21", "close": 0.057, "volume": 299239.0}, {"date": "2022-12-22", "close": 0.054, "volume": 330361.0}, {"date": "2022-12-28", "close": 0.053, "volume": 592000.0}, {"date": "2022-12-29", "close": 0.053, "volume": 762.0}, {"date": "2023-01-04", "close": 0.053, "volume": 379700.0}, {"date": "2023-01-05", "close": 0.053, "volume": 8000.0}, {"date": "2023-01-06", "close": 0.059, "volume": 160529.0}, {"date": "2023-01-09", "close": 0.0585, "volume": 10031.0}, {"date": "2023-01-10", "close": 0.057, "volume": 435000.0}, {"date": "2023-01-11", "close": 0.057, "volume": 38188.0}, {"date": "2023-01-12", "close": 0.06, "volume": 257054.0}, {"date": "2023-01-13", "close": 0.06, "volume": 182481.0}, {"date": "2023-01-16", "close": 0.065, "volume": 442574.0}, {"date": "2023-01-17", "close": 0.062, "volume": 499216.0}, {"date": "2023-01-18", "close": 0.068, "volume": 810966.0}, {"date": "2023-01-19", "close": 0.064, "volume": 1198537.0}, {"date": "2023-01-23", "close": 0.065, "volume": 1281916.0}, {"date": "2023-01-24", "close": 0.064, "volume": 2075028.0}, {"date": "2023-01-25", "close": 0.065, "volume": 136703.0}, {"date": "2023-01-27", "close": 0.067, "volume": 475580.0}, {"date": "2023-01-30", "close": 0.07, "volume": 156597.0}, {"date": "2023-01-31", "close": 0.071, "volume": 224869.0}, {"date": "2023-02-01", "close": 0.075, "volume": 134856.0}, {"date": "2023-02-02", "close": 0.074, "volume": 449188.0}, {"date": "2023-02-03", "close": 0.074, "volume": 112344.0}, {"date": "2023-02-06", "close": 0.072, "volume": 821703.0}, {"date": "2023-02-07", "close": 0.071, "volume": 794091.0}, {"date": "2023-02-09", "close": 0.066, "volume": 911420.0}, {"date": "2023-02-10", "close": 0.066, "volume": 20000.0}, {"date": "2023-02-13", "close": 0.067, "volume": 100028.0}, {"date": "2023-02-14", "close": 0.068, "volume": 121941.0}, {"date": "2023-02-15", "close": 0.066, "volume": 111944.0}, {"date": "2023-02-16", "close": 0.067, "volume": 510400.0}, {"date": "2023-02-17", "close": 0.065, "volume": 403091.0}, {"date": "2023-02-20", "close": 0.071, "volume": 1373688.0}, {"date": "2023-02-21", "close": 0.074, "volume": 1114406.0}, {"date": "2023-02-22", "close": 0.072, "volume": 912654.0}, {"date": "2023-02-23", "close": 0.071, "volume": 25166.0}, {"date": "2023-02-27", "close": 0.068, "volume": 576515.0}, {"date": "2023-02-28", "close": 0.066, "volume": 412704.0}, {"date": "2023-03-01", "close": 0.068, "volume": 181276.0}, {"date": "2023-03-02", "close": 0.068, "volume": 85464.0}, {"date": "2023-03-03", "close": 0.069, "volume": 100000.0}, {"date": "2023-03-06", "close": 0.069, "volume": 295948.0}, {"date": "2023-03-07", "close": 0.066, "volume": 58915.0}, {"date": "2023-03-08", "close": 0.068, "volume": 20858.0}, {"date": "2023-03-09", "close": 0.067, "volume": 718087.0}, {"date": "2023-03-10", "close": 0.062, "volume": 957039.0}, {"date": "2023-03-13", "close": 0.064, "volume": 170455.0}, {"date": "2023-03-14", "close": 0.068, "volume": 532034.0}, {"date": "2023-03-15", "close": 0.066, "volume": 66000.0}, {"date": "2023-03-17", "close": 0.062, "volume": 30000.0}, {"date": "2023-03-20", "close": 0.06, "volume": 268234.0}, {"date": "2023-03-21", "close": 0.06, "volume": 218458.0}, {"date": "2023-03-22", "close": 0.06, "volume": 1050.0}, {"date": "2023-03-23", "close": 0.056, "volume": 381560.0}, {"date": "2023-03-24", "close": 0.062, "volume": 639335.0}, {"date": "2023-03-27", "close": 0.06, "volume": 143957.0}, {"date": "2023-03-28", "close": 0.067, "volume": 175416.0}, {"date": "2023-03-29", "close": 0.067, "volume": 24000.0}, {"date": "2023-03-30", "close": 0.066, "volume": 276720.0}, {"date": "2023-03-31", "close": 0.076, "volume": 883406.0}, {"date": "2023-04-03", "close": 0.075, "volume": 1426818.0}, {"date": "2023-04-04", "close": 0.075, "volume": 888930.0}, {"date": "2023-04-05", "close": 0.073, "volume": 156293.0}, {"date": "2023-04-06", "close": 0.07, "volume": 133063.0}, {"date": "2023-04-11", "close": 0.073, "volume": 103138.0}, {"date": "2023-04-12", "close": 0.071, "volume": 51921.0}, {"date": "2023-04-13", "close": 0.073, "volume": 67123.0}, {"date": "2023-04-14", "close": 0.07, "volume": 168000.0}, {"date": "2023-04-17", "close": 0.071, "volume": 57551.0}, {"date": "2023-04-18", "close": 0.069, "volume": 225430.0}, {"date": "2023-04-19", "close": 0.07, "volume": 200002.0}, {"date": "2023-04-20", "close": 0.071, "volume": 205234.0}, {"date": "2023-04-21", "close": 0.07, "volume": 164449.0}, {"date": "2023-04-24", "close": 0.071, "volume": 105019.0}, {"date": "2023-04-26", "close": 0.065, "volume": 266350.0}, {"date": "2023-04-27", "close": 0.068, "volume": 249384.0}, {"date": "2023-04-28", "close": 0.068, "volume": 84734.0}, {"date": "2023-05-01", "close": 0.068, "volume": 17500.0}, {"date": "2023-05-02", "close": 0.067, "volume": 64437.0}, {"date": "2023-05-03", "close": 0.071, "volume": 400065.0}, {"date": "2023-05-04", "close": 0.074, "volume": 671653.0}, {"date": "2023-05-05", "close": 0.073, "volume": 153502.0}, {"date": "2023-05-08", "close": 0.073, "volume": 297531.0}, {"date": "2023-05-09", "close": 0.073, "volume": 50872.0}, {"date": "2023-05-10", "close": 0.072, "volume": 441808.0}, {"date": "2023-05-11", "close": 0.072, "volume": 136463.0}, {"date": "2023-05-12", "close": 0.072, "volume": 63697.0}, {"date": "2023-05-15", "close": 0.071, "volume": 152750.0}, {"date": "2023-05-16", "close": 0.07, "volume": 270548.0}, {"date": "2023-05-17", "close": 0.07, "volume": 41359.0}, {"date": "2023-05-18", "close": 0.071, "volume": 230601.0}, {"date": "2023-05-19", "close": 0.073, "volume": 748612.0}, {"date": "2023-05-22", "close": 0.073, "volume": 10025.0}, {"date": "2023-05-23", "close": 0.072, "volume": 134380.0}, {"date": "2023-05-24", "close": 0.072, "volume": 210800.0}, {"date": "2023-05-25", "close": 0.072, "volume": 7293.0}, {"date": "2023-05-26", "close": 0.072, "volume": 61119.0}, {"date": "2023-05-29", "close": 0.071, "volume": 80225.0}, {"date": "2023-05-30", "close": 0.066, "volume": 136716.0}, {"date": "2023-05-31", "close": 0.064, "volume": 232925.0}, {"date": "2023-06-01", "close": 0.068, "volume": 116725.0}, {"date": "2023-06-02", "close": 0.07, "volume": 98794.0}, {"date": "2023-06-05", "close": 0.069, "volume": 48084.0}, {"date": "2023-06-06", "close": 0.068, "volume": 85333.0}, {"date": "2023-06-07", "close": 0.065, "volume": 135294.0}, {"date": "2023-06-08", "close": 0.065, "volume": 143667.0}, {"date": "2023-06-09", "close": 0.07, "volume": 34674.0}, {"date": "2023-06-13", "close": 0.067, "volume": 140655.0}, {"date": "2023-06-14", "close": 0.067, "volume": 57289.0}, {"date": "2023-06-15", "close": 0.065, "volume": 87935.0}, {"date": "2023-06-16", "close": 0.07, "volume": 249678.0}, {"date": "2023-06-19", "close": 0.0655, "volume": 165528.0}, {"date": "2023-06-20", "close": 0.066, "volume": 244940.0}, {"date": "2023-06-21", "close": 0.065, "volume": 120883.0}, {"date": "2023-06-22", "close": 0.07, "volume": 682460.0}, {"date": "2023-06-23", "close": 0.065, "volume": 866397.0}, {"date": "2023-06-26", "close": 0.064, "volume": 76722.0}, {"date": "2023-06-27", "close": 0.063, "volume": 2700.0}, {"date": "2023-06-28", "close": 0.065, "volume": 187337.0}, {"date": "2023-06-29", "close": 0.065, "volume": 97192.0}, {"date": "2023-06-30", "close": 0.063, "volume": 229517.0}, {"date": "2023-07-04", "close": 0.071, "volume": 3656724.0}, {"date": "2023-07-05", "close": 0.072, "volume": 942400.0}, {"date": "2023-07-06", "close": 0.069, "volume": 328433.0}, {"date": "2023-07-07", "close": 0.068, "volume": 265842.0}, {"date": "2023-07-10", "close": 0.068, "volume": 3004.0}, {"date": "2023-07-11", "close": 0.069, "volume": 234847.0}, {"date": "2023-07-12", "close": 0.071, "volume": 172358.0}, {"date": "2023-07-13", "close": 0.068, "volume": 371589.0}, {"date": "2023-07-14", "close": 0.067, "volume": 233495.0}, {"date": "2023-07-17", "close": 0.065, "volume": 134952.0}, {"date": "2023-07-18", "close": 0.064, "volume": 140000.0}, {"date": "2023-07-19", "close": 0.063, "volume": 38314.0}, {"date": "2023-07-20", "close": 0.062, "volume": 356056.0}, {"date": "2023-07-21", "close": 0.065, "volume": 382922.0}, {"date": "2023-07-24", "close": 0.062, "volume": 114000.0}, {"date": "2023-07-25", "close": 0.061, "volume": 132723.0}, {"date": "2023-07-27", "close": 0.061, "volume": 126278.0}, {"date": "2023-08-02", "close": 0.06, "volume": 313000.0}, {"date": "2023-08-03", "close": 0.057, "volume": 594280.0}, {"date": "2023-08-04", "close": 0.055, "volume": 417282.0}, {"date": "2023-08-07", "close": 0.057, "volume": 1477510.0}, {"date": "2023-08-08", "close": 0.057, "volume": 334139.0}, {"date": "2023-08-09", "close": 0.056, "volume": 38000.0}, {"date": "2023-08-10", "close": 0.056, "volume": 440197.0}, {"date": "2023-08-11", "close": 0.055, "volume": 181227.0}, {"date": "2023-08-14", "close": 0.051, "volume": 727827.0}, {"date": "2023-08-15", "close": 0.052, "volume": 47520.0}, {"date": "2023-08-16", "close": 0.052, "volume": 499961.0}, {"date": "2023-08-17", "close": 0.051, "volume": 437815.0}, {"date": "2023-08-18", "close": 0.052, "volume": 10000.0}, {"date": "2023-08-21", "close": 0.05, "volume": 41708.0}, {"date": "2023-08-22", "close": 0.05, "volume": 33296.0}, {"date": "2023-08-23", "close": 0.055, "volume": 2580514.0}, {"date": "2023-08-24", "close": 0.062, "volume": 768299.0}, {"date": "2023-08-25", "close": 0.065, "volume": 718972.0}, {"date": "2023-08-28", "close": 0.06, "volume": 1501965.0}, {"date": "2023-08-29", "close": 0.06, "volume": 53234.0}, {"date": "2023-08-30", "close": 0.056, "volume": 1253674.0}, {"date": "2023-08-31", "close": 0.053, "volume": 853750.0}, {"date": "2023-09-01", "close": 0.053, "volume": 896625.0}, {"date": "2023-09-04", "close": 0.051, "volume": 874725.0}, {"date": "2023-09-05", "close": 0.05, "volume": 1137949.0}, {"date": "2023-09-06", "close": 0.048, "volume": 265500.0}, {"date": "2023-09-07", "close": 0.047, "volume": 100445.0}, {"date": "2023-09-08", "close": 0.047, "volume": 100000.0}, {"date": "2023-09-11", "close": 0.05, "volume": 881974.0}, {"date": "2023-09-12", "close": 0.05, "volume": 136262.0}, {"date": "2023-09-13", "close": 0.049, "volume": 426071.0}, {"date": "2023-09-14", "close": 0.049, "volume": 41300.0}, {"date": "2023-09-15", "close": 0.05, "volume": 199567.0}, {"date": "2023-09-18", "close": 0.055, "volume": 1951988.0}, {"date": "2023-09-19", "close": 0.054, "volume": 517516.0}, {"date": "2023-09-20", "close": 0.052, "volume": 477142.0}, {"date": "2023-09-21", "close": 0.046, "volume": 1163970.0}, {"date": "2023-09-22", "close": 0.045, "volume": 314061.0}, {"date": "2023-09-25", "close": 0.04, "volume": 824560.0}, {"date": "2023-09-26", "close": 0.04, "volume": 692133.0}, {"date": "2023-09-27", "close": 0.039, "volume": 1237970.0}, {"date": "2023-09-28", "close": 0.037, "volume": 268316.0}, {"date": "2023-09-29", "close": 0.036, "volume": 12911.0}, {"date": "2023-10-02", "close": 0.034, "volume": 1574712.0}, {"date": "2023-10-03", "close": 0.032, "volume": 2397536.0}, {"date": "2023-10-04", "close": 0.033, "volume": 145212.0}, {"date": "2023-10-05", "close": 0.034, "volume": 60872.0}, {"date": "2023-10-06", "close": 0.035, "volume": 102828.0}, {"date": "2023-10-09", "close": 0.035, "volume": 95251.0}, {"date": "2023-10-11", "close": 0.035, "volume": 246407.0}, {"date": "2023-10-12", "close": 0.033, "volume": 110000.0}, {"date": "2023-10-13", "close": 0.035, "volume": 381999.0}, {"date": "2023-10-16", "close": 0.034, "volume": 25500.0}, {"date": "2023-10-18", "close": 0.036, "volume": 56017.0}, {"date": "2023-10-19", "close": 0.036, "volume": 22119.0}, {"date": "2023-10-20", "close": 0.035, "volume": 710727.0}, {"date": "2023-10-23", "close": 0.036, "volume": 11718.0}, {"date": "2023-10-24", "close": 0.033, "volume": 105408.0}, {"date": "2023-10-26", "close": 0.035, "volume": 127.0}, {"date": "2023-10-27", "close": 0.035, "volume": 404608.0}, {"date": "2023-10-31", "close": 0.035, "volume": 65250.0}, {"date": "2023-11-01", "close": 0.032, "volume": 1207250.0}, {"date": "2023-11-02", "close": 0.031, "volume": 1356003.0}, {"date": "2023-11-03", "close": 0.031, "volume": 1613973.0}, {"date": "2023-11-06", "close": 0.03, "volume": 322003.0}, {"date": "2023-11-07", "close": 0.029, "volume": 1092993.0}, {"date": "2023-11-08", "close": 0.031, "volume": 595818.0}, {"date": "2023-11-09", "close": 0.029, "volume": 1371765.0}, {"date": "2023-11-10", "close": 0.029, "volume": 563133.0}, {"date": "2023-11-13", "close": 0.03, "volume": 95000.0}, {"date": "2023-11-14", "close": 0.033, "volume": 137499.0}, {"date": "2023-11-15", "close": 0.032, "volume": 1186794.0}, {"date": "2023-11-16", "close": 0.029, "volume": 988558.0}, {"date": "2023-11-17", "close": 0.028, "volume": 5223436.0}, {"date": "2023-11-20", "close": 0.028, "volume": 2673382.0}, {"date": "2023-11-21", "close": 0.027, "volume": 1581525.0}, {"date": "2023-11-22", "close": 0.028, "volume": 54000.0}, {"date": "2023-11-23", "close": 0.027, "volume": 639274.0}, {"date": "2023-11-27", "close": 0.028, "volume": 671110.0}, {"date": "2023-11-29", "close": 0.027, "volume": 811428.0}, {"date": "2023-11-30", "close": 0.029, "volume": 78804.0}, {"date": "2023-12-01", "close": 0.028, "volume": 1294143.0}, {"date": "2023-12-04", "close": 0.027, "volume": 1502873.0}, {"date": "2023-12-05", "close": 0.026, "volume": 6200262.0}, {"date": "2023-12-06", "close": 0.026, "volume": 1600052.0}, {"date": "2023-12-07", "close": 0.027, "volume": 2480269.0}, {"date": "2023-12-08", "close": 0.027, "volume": 1055554.0}, {"date": "2023-12-11", "close": 0.025, "volume": 2695489.0}, {"date": "2023-12-12", "close": 0.025, "volume": 10701723.0}, {"date": "2023-12-13", "close": 0.028, "volume": 413500.0}, {"date": "2023-12-14", "close": 0.031, "volume": 1409833.0}, {"date": "2023-12-15", "close": 0.032, "volume": 944925.0}, {"date": "2023-12-18", "close": 0.028, "volume": 478575.0}, {"date": "2023-12-19", "close": 0.032, "volume": 774304.0}, {"date": "2023-12-20", "close": 0.03, "volume": 149863.0}, {"date": "2023-12-21", "close": 0.031, "volume": 185444.0}, {"date": "2023-12-22", "close": 0.03, "volume": 35000.0}, {"date": "2023-12-27", "close": 0.029, "volume": 682421.0}, {"date": "2023-12-28", "close": 0.03, "volume": 692625.0}, {"date": "2023-12-29", "close": 0.03, "volume": 117547.0}, {"date": "2024-01-02", "close": 0.029, "volume": 171311.0}, {"date": "2024-01-03", "close": 0.03, "volume": 186025.0}, {"date": "2024-01-04", "close": 0.029, "volume": 825.0}, {"date": "2024-01-05", "close": 0.03, "volume": 282199.0}, {"date": "2024-01-08", "close": 0.03, "volume": 408572.0}, {"date": "2024-01-09", "close": 0.028, "volume": 903084.0}, {"date": "2024-01-10", "close": 0.027, "volume": 380698.0}, {"date": "2024-01-11", "close": 0.027, "volume": 52860.0}, {"date": "2024-01-12", "close": 0.027, "volume": 141111.0}, {"date": "2024-01-15", "close": 0.027, "volume": 161381.0}, {"date": "2024-01-16", "close": 0.025, "volume": 691723.0}, {"date": "2024-01-17", "close": 0.022, "volume": 460329.0}, {"date": "2024-01-18", "close": 0.024, "volume": 395232.0}, {"date": "2024-01-22", "close": 0.023, "volume": 353904.0}, {"date": "2024-01-23", "close": 0.02, "volume": 2785725.0}, {"date": "2024-01-29", "close": 0.021, "volume": 719194.0}, {"date": "2024-01-30", "close": 0.023, "volume": 649175.0}, {"date": "2024-01-31", "close": 0.021, "volume": 254516.0}, {"date": "2024-02-01", "close": 0.023, "volume": 221702.0}, {"date": "2024-02-02", "close": 0.022, "volume": 648890.0}, {"date": "2024-02-05", "close": 0.023, "volume": 2363251.0}, {"date": "2024-02-06", "close": 0.021, "volume": 1865039.0}, {"date": "2024-02-07", "close": 0.021, "volume": 1281033.0}, {"date": "2024-02-08", "close": 0.021, "volume": 518901.0}, {"date": "2024-02-09", "close": 0.02, "volume": 849848.0}, {"date": "2024-02-12", "close": 0.02, "volume": 184799.0}, {"date": "2024-02-13", "close": 0.019, "volume": 1614329.0}, {"date": "2024-02-14", "close": 0.02, "volume": 1698782.0}, {"date": "2024-02-15", "close": 0.019, "volume": 50000.0}, {"date": "2024-02-20", "close": 0.021, "volume": 155257.0}, {"date": "2024-02-21", "close": 0.02, "volume": 765570.0}, {"date": "2024-02-22", "close": 0.019, "volume": 415927.0}, {"date": "2024-02-26", "close": 0.019, "volume": 180052.0}, {"date": "2024-02-27", "close": 0.018, "volume": 549601.0}, {"date": "2024-02-28", "close": 0.02, "volume": 106894.0}, {"date": "2024-02-29", "close": 0.02, "volume": 161628.0}, {"date": "2024-03-01", "close": 0.02, "volume": 20000.0}, {"date": "2024-03-04", "close": 0.021, "volume": 818975.0}, {"date": "2024-03-05", "close": 0.02, "volume": 2349170.0}, {"date": "2024-03-06", "close": 0.02, "volume": 700000.0}, {"date": "2024-03-07", "close": 0.02, "volume": 30000.0}, {"date": "2024-03-08", "close": 0.02, "volume": 769283.0}, {"date": "2024-03-11", "close": 0.019, "volume": 217798.0}, {"date": "2024-03-12", "close": 0.02, "volume": 851480.0}, {"date": "2024-03-14", "close": 0.022, "volume": 3901343.0}, {"date": "2024-03-15", "close": 0.02, "volume": 1114925.0}, {"date": "2024-03-18", "close": 0.022, "volume": 1795278.0}, {"date": "2024-03-19", "close": 0.022, "volume": 949784.0}, {"date": "2024-03-20", "close": 0.024, "volume": 338454.0}, {"date": "2024-03-21", "close": 0.023, "volume": 653801.0}, {"date": "2024-03-22", "close": 0.022, "volume": 121110.0}, {"date": "2024-03-25", "close": 0.023, "volume": 729670.0}, {"date": "2024-03-26", "close": 0.02, "volume": 634319.0}, {"date": "2024-03-27", "close": 0.021, "volume": 1301345.0}, {"date": "2024-03-28", "close": 0.023, "volume": 1149339.0}, {"date": "2024-04-02", "close": 0.025, "volume": 2005226.0}, {"date": "2024-04-03", "close": 0.027, "volume": 515749.0}, {"date": "2024-04-04", "close": 0.026, "volume": 288808.0}, {"date": "2024-04-05", "close": 0.023, "volume": 1269907.0}, {"date": "2024-04-08", "close": 0.025, "volume": 653361.0}, {"date": "2024-04-09", "close": 0.0245, "volume": 127500.0}, {"date": "2024-04-10", "close": 0.029, "volume": 3692453.0}, {"date": "2024-04-11", "close": 0.026, "volume": 1349403.0}, {"date": "2024-04-12", "close": 0.028, "volume": 3257445.0}, {"date": "2024-04-15", "close": 0.0275, "volume": 2808189.0}, {"date": "2024-04-16", "close": 0.027, "volume": 3731132.0}, {"date": "2024-04-17", "close": 0.026, "volume": 1261088.0}, {"date": "2024-04-18", "close": 0.024, "volume": 2210888.0}, {"date": "2024-04-19", "close": 0.025, "volume": 1966367.0}, {"date": "2024-04-22", "close": 0.023, "volume": 1783833.0}, {"date": "2024-04-23", "close": 0.024, "volume": 1101133.0}, {"date": "2024-04-24", "close": 0.024, "volume": 555340.0}, {"date": "2024-04-26", "close": 0.025, "volume": 1433439.0}, {"date": "2024-04-29", "close": 0.025, "volume": 268440.0}, {"date": "2024-04-30", "close": 0.028, "volume": 11992151.0}, {"date": "2024-05-01", "close": 0.027, "volume": 3106197.0}, {"date": "2024-05-02", "close": 0.027, "volume": 3353245.0}, {"date": "2024-05-03", "close": 0.026, "volume": 538785.0}, {"date": "2024-05-06", "close": 0.04, "volume": 31351339.0}, {"date": "2024-05-07", "close": 0.044, "volume": 27541881.0}, {"date": "2024-05-08", "close": 0.042, "volume": 15476903.0}, {"date": "2024-05-09", "close": 0.042, "volume": 5790946.0}, {"date": "2024-05-10", "close": 0.044, "volume": 9367174.0}, {"date": "2024-05-13", "close": 0.06, "volume": 40645584.0}, {"date": "2024-05-14", "close": 0.055, "volume": 10533052.0}, {"date": "2024-05-15", "close": 0.054, "volume": 5396480.0}, {"date": "2024-05-16", "close": 0.049, "volume": 11155974.0}, {"date": "2024-05-17", "close": 0.046, "volume": 7525208.0}, {"date": "2024-05-20", "close": 0.053, "volume": 16781694.0}, {"date": "2024-05-21", "close": 0.044, "volume": 11542798.0}, {"date": "2024-05-22", "close": 0.044, "volume": 4149954.0}, {"date": "2024-05-23", "close": 0.045, "volume": 1710437.0}, {"date": "2024-05-24", "close": 0.045, "volume": 1754263.0}, {"date": "2024-05-27", "close": 0.044, "volume": 795076.0}, {"date": "2024-05-28", "close": 0.043, "volume": 902562.0}, {"date": "2024-05-29", "close": 0.042, "volume": 2022520.0}, {"date": "2024-05-30", "close": 0.041, "volume": 1881278.0}, {"date": "2024-05-31", "close": 0.038, "volume": 7677098.0}, {"date": "2024-06-03", "close": 0.036, "volume": 6621734.0}, {"date": "2024-06-04", "close": 0.035, "volume": 3279764.0}, {"date": "2024-06-05", "close": 0.036, "volume": 553587.0}, {"date": "2024-06-06", "close": 0.035, "volume": 745236.0}, {"date": "2024-06-07", "close": 0.036, "volume": 886807.0}, {"date": "2024-06-11", "close": 0.038, "volume": 1173838.0}, {"date": "2024-06-12", "close": 0.036, "volume": 597994.0}, {"date": "2024-06-17", "close": 0.029, "volume": 8504572.0}, {"date": "2024-06-18", "close": 0.03, "volume": 3458322.0}, {"date": "2024-06-19", "close": 0.03, "volume": 212117.0}, {"date": "2024-06-20", "close": 0.027, "volume": 4793340.0}, {"date": "2024-06-21", "close": 0.026, "volume": 9301592.0}, {"date": "2024-06-24", "close": 0.024, "volume": 5333849.0}, {"date": "2024-06-25", "close": 0.023, "volume": 6421094.0}, {"date": "2024-06-26", "close": 0.025, "volume": 2531611.0}, {"date": "2024-06-27", "close": 0.023, "volume": 1376580.0}, {"date": "2024-06-28", "close": 0.023, "volume": 105892.0}, {"date": "2024-07-01", "close": 0.023, "volume": 2542411.0}, {"date": "2024-07-02", "close": 0.024, "volume": 5088096.0}, {"date": "2024-07-03", "close": 0.024, "volume": 849485.0}, {"date": "2024-07-04", "close": 0.022, "volume": 1080092.0}, {"date": "2024-07-05", "close": 0.023, "volume": 955972.0}, {"date": "2024-07-08", "close": 0.025, "volume": 1242895.0}, {"date": "2024-07-09", "close": 0.024, "volume": 2563124.0}, {"date": "2024-07-10", "close": 0.024, "volume": 1028398.0}, {"date": "2024-07-11", "close": 0.026, "volume": 2490739.0}, {"date": "2024-07-12", "close": 0.026, "volume": 279946.0}, {"date": "2024-07-15", "close": 0.025, "volume": 3506608.0}, {"date": "2024-07-16", "close": 0.025, "volume": 73214.0}, {"date": "2024-07-17", "close": 0.025, "volume": 160248.0}, {"date": "2024-07-18", "close": 0.026, "volume": 551093.0}, {"date": "2024-07-19", "close": 0.026, "volume": 770637.0}, {"date": "2024-07-22", "close": 0.025, "volume": 50000.0}, {"date": "2024-07-23", "close": 0.026, "volume": 1786710.0}, {"date": "2024-07-24", "close": 0.025, "volume": 53291.0}, {"date": "2024-07-25", "close": 0.026, "volume": 3223436.0}, {"date": "2024-07-26", "close": 0.026, "volume": 2519911.0}, {"date": "2024-07-29", "close": 0.026, "volume": 28350.0}, {"date": "2024-07-30", "close": 0.024, "volume": 2149758.0}, {"date": "2024-07-31", "close": 0.023, "volume": 900391.0}, {"date": "2024-08-01", "close": 0.022, "volume": 2534056.0}, {"date": "2024-08-02", "close": 0.021, "volume": 938678.0}, {"date": "2024-08-05", "close": 0.019, "volume": 3986356.0}, {"date": "2024-08-06", "close": 0.019, "volume": 3710414.0}, {"date": "2024-08-07", "close": 0.019, "volume": 2203685.0}, {"date": "2024-08-08", "close": 0.018, "volume": 2361545.0}, {"date": "2024-08-09", "close": 0.019, "volume": 1263239.0}, {"date": "2024-08-12", "close": 0.019, "volume": 595319.0}, {"date": "2024-08-13", "close": 0.018, "volume": 76435.0}, {"date": "2024-08-14", "close": 0.019, "volume": 1014562.0}, {"date": "2024-08-15", "close": 0.021, "volume": 9772407.0}, {"date": "2024-08-16", "close": 0.019, "volume": 1115775.0}, {"date": "2024-08-19", "close": 0.02, "volume": 664597.0}, {"date": "2024-08-20", "close": 0.02, "volume": 540379.0}, {"date": "2024-08-21", "close": 0.019, "volume": 192393.0}, {"date": "2024-08-22", "close": 0.02, "volume": 377454.0}, {"date": "2024-08-23", "close": 0.022, "volume": 1003374.0}, {"date": "2024-08-26", "close": 0.023, "volume": 683577.0}, {"date": "2024-08-27", "close": 0.0225, "volume": 2546685.0}, {"date": "2024-08-28", "close": 0.0225, "volume": 147459.0}, {"date": "2024-08-29", "close": 0.021, "volume": 1320900.0}, {"date": "2024-08-30", "close": 0.023, "volume": 3614889.0}, {"date": "2024-09-02", "close": 0.02, "volume": 4393363.0}, {"date": "2024-09-03", "close": 0.021, "volume": 906846.0}, {"date": "2024-09-04", "close": 0.02, "volume": 1814951.0}, {"date": "2024-09-05", "close": 0.02, "volume": 2894129.0}, {"date": "2024-09-06", "close": 0.02, "volume": 52000.0}, {"date": "2024-09-09", "close": 0.019, "volume": 88473.0}, {"date": "2024-09-10", "close": 0.019, "volume": 177979.0}, {"date": "2024-09-11", "close": 0.019, "volume": 346250.0}, {"date": "2024-09-12", "close": 0.02, "volume": 550000.0}, {"date": "2024-09-13", "close": 0.019, "volume": 121784.0}, {"date": "2024-09-16", "close": 0.019, "volume": 29845.0}, {"date": "2024-09-17", "close": 0.021, "volume": 655396.0}, {"date": "2024-09-18", "close": 0.021, "volume": 286001.0}, {"date": "2024-09-19", "close": 0.021, "volume": 934008.0}, {"date": "2024-09-20", "close": 0.02, "volume": 269728.0}, {"date": "2024-09-23", "close": 0.02, "volume": 29456.0}, {"date": "2024-09-24", "close": 0.02, "volume": 275000.0}, {"date": "2024-09-25", "close": 0.021, "volume": 372002.0}, {"date": "2024-09-26", "close": 0.022, "volume": 349255.0}, {"date": "2024-09-27", "close": 0.024, "volume": 1535595.0}, {"date": "2024-09-30", "close": 0.022, "volume": 420888.0}, {"date": "2024-10-01", "close": 0.021, "volume": 345106.0}, {"date": "2024-10-02", "close": 0.02, "volume": 1576857.0}, {"date": "2024-10-03", "close": 0.019, "volume": 86048.0}, {"date": "2024-10-04", "close": 0.019, "volume": 892871.0}, {"date": "2024-10-07", "close": 0.021, "volume": 494460.0}, {"date": "2024-10-08", "close": 0.018, "volume": 3473998.0}, {"date": "2024-10-11", "close": 0.015, "volume": 9987557.0}, {"date": "2024-10-14", "close": 0.015, "volume": 2127495.0}, {"date": "2024-10-15", "close": 0.014, "volume": 2423892.0}, {"date": "2024-10-16", "close": 0.014, "volume": 7368719.0}, {"date": "2024-10-17", "close": 0.014, "volume": 5247712.0}, {"date": "2024-10-18", "close": 0.0135, "volume": 4921773.0}, {"date": "2024-10-21", "close": 0.014, "volume": 2624325.0}, {"date": "2024-10-22", "close": 0.014, "volume": 330531.0}, {"date": "2024-10-23", "close": 0.013, "volume": 14891656.0}, {"date": "2024-10-24", "close": 0.0125, "volume": 6472330.0}, {"date": "2024-10-25", "close": 0.012, "volume": 2101641.0}, {"date": "2024-10-28", "close": 0.012, "volume": 4274937.0}, {"date": "2024-10-29", "close": 0.012, "volume": 2473137.0}, {"date": "2024-10-30", "close": 0.012, "volume": 208849.0}, {"date": "2024-10-31", "close": 0.012, "volume": 1858231.0}, {"date": "2024-11-01", "close": 0.012, "volume": 5531800.0}, {"date": "2024-11-04", "close": 0.011, "volume": 852173.0}, {"date": "2024-11-05", "close": 0.011, "volume": 3408686.0}, {"date": "2024-11-06", "close": 0.011, "volume": 7039710.0}, {"date": "2024-11-08", "close": 0.01, "volume": 1335804.0}, {"date": "2024-11-11", "close": 0.01, "volume": 1266676.0}, {"date": "2024-11-12", "close": 0.0105, "volume": 692777.0}, {"date": "2024-11-13", "close": 0.01, "volume": 3112815.0}, {"date": "2024-11-14", "close": 0.01, "volume": 177454.0}, {"date": "2024-11-15", "close": 0.011, "volume": 2127160.0}, {"date": "2024-11-18", "close": 0.011, "volume": 253057.0}, {"date": "2024-11-19", "close": 0.0105, "volume": 155714.0}, {"date": "2024-11-21", "close": 0.011, "volume": 50029.0}, {"date": "2024-11-22", "close": 0.011, "volume": 550439.0}, {"date": "2024-11-25", "close": 0.01, "volume": 104781.0}, {"date": "2024-11-26", "close": 0.0105, "volume": 226086.0}, {"date": "2024-11-27", "close": 0.011, "volume": 5240445.0}, {"date": "2024-11-28", "close": 0.01, "volume": 110486.0}, {"date": "2024-11-29", "close": 0.01, "volume": 25000.0}, {"date": "2024-12-02", "close": 0.01, "volume": 3132711.0}, {"date": "2024-12-03", "close": 0.01, "volume": 998054.0}, {"date": "2024-12-04", "close": 0.01, "volume": 1932546.0}, {"date": "2024-12-05", "close": 0.01, "volume": 50000.0}, {"date": "2024-12-06", "close": 0.009, "volume": 1697911.0}, {"date": "2024-12-09", "close": 0.011, "volume": 1915020.0}, {"date": "2024-12-10", "close": 0.01, "volume": 396366.0}, {"date": "2024-12-11", "close": 0.01, "volume": 586667.0}, {"date": "2024-12-12", "close": 0.01, "volume": 1609088.0}, {"date": "2024-12-13", "close": 0.01, "volume": 50000.0}, {"date": "2024-12-16", "close": 0.01, "volume": 234000.0}, {"date": "2024-12-17", "close": 0.01, "volume": 2033580.0}, {"date": "2024-12-18", "close": 0.011, "volume": 3319069.0}, {"date": "2024-12-19", "close": 0.013, "volume": 13804635.0}, {"date": "2024-12-20", "close": 0.012, "volume": 1072393.0}, {"date": "2024-12-23", "close": 0.012, "volume": 704312.0}, {"date": "2024-12-24", "close": 0.012, "volume": 250000.0}, {"date": "2024-12-30", "close": 0.013, "volume": 1840514.0}, {"date": "2024-12-31", "close": 0.012, "volume": 186923.0}, {"date": "2025-01-02", "close": 0.012, "volume": 75000.0}, {"date": "2025-01-03", "close": 0.012, "volume": 542015.0}, {"date": "2025-01-07", "close": 0.011, "volume": 225860.0}, {"date": "2025-01-08", "close": 0.01, "volume": 2925340.0}, {"date": "2025-01-09", "close": 0.011, "volume": 4977188.0}, {"date": "2025-01-10", "close": 0.01, "volume": 515695.0}, {"date": "2025-01-13", "close": 0.011, "volume": 2544357.0}, {"date": "2025-01-14", "close": 0.012, "volume": 1063155.0}, {"date": "2025-01-15", "close": 0.011, "volume": 1989413.0}, {"date": "2025-01-16", "close": 0.012, "volume": 701039.0}, {"date": "2025-01-17", "close": 0.011, "volume": 90916.0}, {"date": "2025-01-20", "close": 0.011, "volume": 3438215.0}, {"date": "2025-01-21", "close": 0.011, "volume": 731545.0}, {"date": "2025-01-22", "close": 0.01, "volume": 1413302.0}, {"date": "2025-01-23", "close": 0.01, "volume": 307339.0}, {"date": "2025-01-24", "close": 0.01, "volume": 902204.0}, {"date": "2025-01-28", "close": 0.01, "volume": 1150000.0}, {"date": "2025-01-29", "close": 0.01, "volume": 1500500.0}, {"date": "2025-01-30", "close": 0.0105, "volume": 305568.0}, {"date": "2025-01-31", "close": 0.01, "volume": 14508.0}, {"date": "2025-02-03", "close": 0.01, "volume": 346051.0}, {"date": "2025-02-05", "close": 0.01, "volume": 2051155.0}, {"date": "2025-02-06", "close": 0.01, "volume": 1153441.0}, {"date": "2025-02-07", "close": 0.011, "volume": 146241.0}, {"date": "2025-02-10", "close": 0.009, "volume": 1039632.0}, {"date": "2025-02-11", "close": 0.009, "volume": 192861.0}, {"date": "2025-02-12", "close": 0.01, "volume": 670632.0}, {"date": "2025-02-13", "close": 0.01, "volume": 1257059.0}, {"date": "2025-02-14", "close": 0.011, "volume": 819616.0}, {"date": "2025-02-17", "close": 0.011, "volume": 765012.0}, {"date": "2025-02-18", "close": 0.011, "volume": 797991.0}, {"date": "2025-02-19", "close": 0.01, "volume": 1551500.0}, {"date": "2025-02-20", "close": 0.01, "volume": 500000.0}, {"date": "2025-02-21", "close": 0.01, "volume": 500000.0}, {"date": "2025-02-25", "close": 0.009, "volume": 2073210.0}, {"date": "2025-02-26", "close": 0.009, "volume": 71184.0}, {"date": "2025-02-27", "close": 0.009, "volume": 3035200.0}, {"date": "2025-02-28", "close": 0.009, "volume": 120904.0}, {"date": "2025-03-03", "close": 0.009, "volume": 182778.0}, {"date": "2025-03-04", "close": 0.008, "volume": 6759932.0}, {"date": "2025-03-05", "close": 0.008, "volume": 1128128.0}, {"date": "2025-03-06", "close": 0.009, "volume": 630045.0}, {"date": "2025-03-07", "close": 0.008, "volume": 616587.0}, {"date": "2025-03-10", "close": 0.008, "volume": 65000.0}, {"date": "2025-03-11", "close": 0.008, "volume": 1222580.0}, {"date": "2025-03-12", "close": 0.008, "volume": 2266667.0}, {"date": "2025-03-13", "close": 0.008, "volume": 50310.0}, {"date": "2025-03-14", "close": 0.009, "volume": 69000.0}, {"date": "2025-03-17", "close": 0.008, "volume": 305111.0}, {"date": "2025-03-18", "close": 0.0085, "volume": 65406.0}, {"date": "2025-03-19", "close": 0.009, "volume": 76868.0}, {"date": "2025-03-20", "close": 0.009, "volume": 696666.0}, {"date": "2025-03-21", "close": 0.009, "volume": 666.0}, {"date": "2025-03-24", "close": 0.008, "volume": 111701.0}, {"date": "2025-03-25", "close": 0.0075, "volume": 4317658.0}, {"date": "2025-03-26", "close": 0.008, "volume": 2365551.0}, {"date": "2025-03-28", "close": 0.008, "volume": 2777750.0}, {"date": "2025-03-31", "close": 0.008, "volume": 2466310.0}, {"date": "2025-04-01", "close": 0.008, "volume": 2493176.0}, {"date": "2025-04-07", "close": 0.008, "volume": 3703227.0}, {"date": "2025-04-08", "close": 0.007, "volume": 3290757.0}, {"date": "2025-04-09", "close": 0.006, "volume": 501402.0}, {"date": "2025-04-10", "close": 0.006, "volume": 5712726.0}, {"date": "2025-04-14", "close": 0.005, "volume": 7390141.0}, {"date": "2025-04-15", "close": 0.006, "volume": 1154266.0}, {"date": "2025-04-16", "close": 0.006, "volume": 709385.0}, {"date": "2025-04-17", "close": 0.006, "volume": 849672.0}, {"date": "2025-04-22", "close": 0.005, "volume": 104267.0}, {"date": "2025-04-23", "close": 0.006, "volume": 60000.0}, {"date": "2025-04-28", "close": 0.005, "volume": 1023670.0}, {"date": "2025-05-05", "close": 0.01, "volume": 51702795.0}, {"date": "2025-05-06", "close": 0.009, "volume": 7936326.0}, {"date": "2025-05-07", "close": 0.008, "volume": 8906805.0}, {"date": "2025-05-08", "close": 0.008, "volume": 1016380.0}, {"date": "2025-05-09", "close": 0.007, "volume": 327580.0}, {"date": "2025-05-12", "close": 0.008, "volume": 3214260.0}, {"date": "2025-05-13", "close": 0.008, "volume": 2567675.0}, {"date": "2025-05-14", "close": 0.008, "volume": 19307.0}, {"date": "2025-05-15", "close": 0.009, "volume": 100055.0}, {"date": "2025-05-16", "close": 0.008, "volume": 4207168.0}, {"date": "2025-05-19", "close": 0.008, "volume": 4468501.0}, {"date": "2025-05-20", "close": 0.008, "volume": 2224239.0}, {"date": "2025-05-21", "close": 0.008, "volume": 6816135.0}, {"date": "2025-05-22", "close": 0.008, "volume": 6132535.0}, {"date": "2025-05-23", "close": 0.008, "volume": 3709318.0}, {"date": "2025-05-26", "close": 0.008, "volume": 4462826.0}, {"date": "2025-05-27", "close": 0.008, "volume": 733333.0}, {"date": "2025-05-28", "close": 0.008, "volume": 556351.0}, {"date": "2025-05-30", "close": 0.008, "volume": 3507316.0}, {"date": "2025-06-02", "close": 0.008, "volume": 1757466.0}, {"date": "2025-06-03", "close": 0.009, "volume": 5281081.0}, {"date": "2025-06-04", "close": 0.009, "volume": 9613208.0}, {"date": "2025-06-05", "close": 0.009, "volume": 2266964.0}, {"date": "2025-06-10", "close": 0.009, "volume": 567801.0}, {"date": "2025-06-11", "close": 0.008, "volume": 10575064.0}, {"date": "2025-06-12", "close": 0.008, "volume": 1580645.0}, {"date": "2025-06-13", "close": 0.007, "volume": 1319125.0}, {"date": "2025-06-16", "close": 0.007, "volume": 2437149.0}, {"date": "2025-06-17", "close": 0.007, "volume": 28498.0}, {"date": "2025-06-18", "close": 0.007, "volume": 32000.0}, {"date": "2025-06-19", "close": 0.007, "volume": 2219707.0}, {"date": "2025-06-23", "close": 0.007, "volume": 1954533.0}, {"date": "2025-06-24", "close": 0.005, "volume": 21916830.0}, {"date": "2025-06-25", "close": 0.004, "volume": 6554760.0}, {"date": "2025-06-26", "close": 0.004, "volume": 2156768.0}, {"date": "2025-06-27", "close": 0.005, "volume": 10515929.0}, {"date": "2025-06-30", "close": 0.006, "volume": 6923850.0}, {"date": "2025-07-01", "close": 0.006, "volume": 776279.0}, {"date": "2025-07-02", "close": 0.006, "volume": 111111.0}, {"date": "2025-07-03", "close": 0.007, "volume": 2079600.0}, {"date": "2025-07-04", "close": 0.007, "volume": 5354829.0}, {"date": "2025-07-07", "close": 0.0075, "volume": 111943.0}, {"date": "2025-07-09", "close": 0.007, "volume": 470203.0}, {"date": "2025-07-10", "close": 0.007, "volume": 1300000.0}, {"date": "2025-07-11", "close": 0.008, "volume": 181250.0}, {"date": "2025-07-14", "close": 0.008, "volume": 460914.0}, {"date": "2025-07-15", "close": 0.008, "volume": 125000.0}, {"date": "2025-07-16", "close": 0.007, "volume": 600000.0}, {"date": "2025-07-17", "close": 0.007, "volume": 903197.0}, {"date": "2025-07-18", "close": 0.007, "volume": 25350.0}, {"date": "2025-07-21", "close": 0.0075, "volume": 103195.0}, {"date": "2025-07-22", "close": 0.007, "volume": 102000.0}, {"date": "2025-07-24", "close": 0.007, "volume": 363625.0}, {"date": "2025-07-28", "close": 0.007, "volume": 1480865.0}, {"date": "2025-07-30", "close": 0.007, "volume": 531000.0}, {"date": "2025-07-31", "close": 0.007, "volume": 114725.0}, {"date": "2025-08-01", "close": 0.007, "volume": 2672320.0}, {"date": "2025-08-05", "close": 0.007, "volume": 1490178.0}, {"date": "2025-08-06", "close": 0.007, "volume": 380002.0}, {"date": "2025-08-07", "close": 0.007, "volume": 975079.0}, {"date": "2025-08-11", "close": 0.007, "volume": 874370.0}, {"date": "2025-08-12", "close": 0.007, "volume": 165072.0}, {"date": "2025-08-13", "close": 0.006, "volume": 1329275.0}, {"date": "2025-08-18", "close": 0.007, "volume": 500000.0}, {"date": "2025-08-19", "close": 0.006, "volume": 218880.0}, {"date": "2025-08-20", "close": 0.006, "volume": 187500.0}, {"date": "2025-08-21", "close": 0.0065, "volume": 306231.0}, {"date": "2025-08-25", "close": 0.0065, "volume": 135932.0}, {"date": "2025-08-26", "close": 0.006, "volume": 24558.0}, {"date": "2025-08-28", "close": 0.007, "volume": 871928.0}, {"date": "2025-08-29", "close": 0.007, "volume": 1761798.0}, {"date": "2025-09-01", "close": 0.007, "volume": 1033475.0}, {"date": "2025-09-03", "close": 0.007, "volume": 292428.0}, {"date": "2025-09-04", "close": 0.007, "volume": 686693.0}, {"date": "2025-09-05", "close": 0.007, "volume": 50000.0}, {"date": "2025-09-08", "close": 0.008, "volume": 864255.0}, {"date": "2025-09-09", "close": 0.007, "volume": 360312.0}, {"date": "2025-09-10", "close": 0.007, "volume": 2705872.0}, {"date": "2025-09-11", "close": 0.008, "volume": 100000.0}, {"date": "2025-09-15", "close": 0.007, "volume": 183000.0}, {"date": "2025-09-16", "close": 0.008, "volume": 408485.0}, {"date": "2025-09-17", "close": 0.007, "volume": 1361005.0}, {"date": "2025-09-18", "close": 0.006, "volume": 3572100.0}, {"date": "2025-09-19", "close": 0.0065, "volume": 242992.0}, {"date": "2025-09-22", "close": 0.007, "volume": 1333180.0}, {"date": "2025-09-23", "close": 0.008, "volume": 25000.0}, {"date": "2025-09-24", "close": 0.008, "volume": 1700000.0}, {"date": "2025-09-25", "close": 0.009, "volume": 5348122.0}, {"date": "2025-09-26", "close": 0.008, "volume": 329134.0}, {"date": "2025-09-29", "close": 0.009, "volume": 621460.0}, {"date": "2025-09-30", "close": 0.009, "volume": 1992407.0}, {"date": "2025-10-02", "close": 0.009, "volume": 711000.0}, {"date": "2025-10-03", "close": 0.009, "volume": 590888.0}, {"date": "2025-10-06", "close": 0.01, "volume": 3956552.0}, {"date": "2025-10-07", "close": 0.01, "volume": 1450000.0}, {"date": "2025-10-08", "close": 0.01, "volume": 404000.0}, {"date": "2025-10-09", "close": 0.01, "volume": 1411010.0}, {"date": "2025-10-10", "close": 0.011, "volume": 1976633.0}, {"date": "2025-10-13", "close": 0.01, "volume": 1440132.0}, {"date": "2025-10-14", "close": 0.011, "volume": 2394675.0}, {"date": "2025-10-15", "close": 0.01, "volume": 1093835.0}, {"date": "2025-10-16", "close": 0.0105, "volume": 733189.0}, {"date": "2025-10-17", "close": 0.011, "volume": 177055.0}, {"date": "2025-10-20", "close": 0.012, "volume": 450950.0}, {"date": "2025-10-21", "close": 0.01, "volume": 927150.0}, {"date": "2025-10-22", "close": 0.011, "volume": 1290679.0}, {"date": "2025-10-23", "close": 0.011, "volume": 1024492.0}, {"date": "2025-10-24", "close": 0.012, "volume": 1260878.0}, {"date": "2025-10-27", "close": 0.011, "volume": 2316953.0}, {"date": "2025-10-28", "close": 0.011, "volume": 1965672.0}, {"date": "2025-10-29", "close": 0.01, "volume": 5325345.0}, {"date": "2025-10-30", "close": 0.009, "volume": 1585064.0}, {"date": "2025-10-31", "close": 0.01, "volume": 80500.0}, {"date": "2025-11-03", "close": 0.01, "volume": 700000.0}, {"date": "2025-11-04", "close": 0.01, "volume": 96406.0}, {"date": "2025-11-05", "close": 0.009, "volume": 405771.0}, {"date": "2025-11-10", "close": 0.009, "volume": 944444.0}, {"date": "2025-11-11", "close": 0.009, "volume": 12000.0}, {"date": "2025-11-12", "close": 0.009, "volume": 594322.0}, {"date": "2025-11-13", "close": 0.0095, "volume": 118367.0}, {"date": "2025-11-14", "close": 0.009, "volume": 20000.0}, {"date": "2025-11-17", "close": 0.009, "volume": 70341.0}, {"date": "2025-11-18", "close": 0.0095, "volume": 950000.0}, {"date": "2025-11-19", "close": 0.009, "volume": 618504.0}, {"date": "2025-11-20", "close": 0.01, "volume": 624000.0}, {"date": "2025-11-21", "close": 0.01, "volume": 1583081.0}, {"date": "2025-11-24", "close": 0.009, "volume": 1199771.0}, {"date": "2025-11-25", "close": 0.009, "volume": 555666.0}, {"date": "2025-11-27", "close": 0.009, "volume": 1083066.0}, {"date": "2025-11-28", "close": 0.0085, "volume": 34.0}, {"date": "2025-12-01", "close": 0.008, "volume": 127330.0}, {"date": "2025-12-02", "close": 0.008, "volume": 474230.0}, {"date": "2025-12-03", "close": 0.008, "volume": 171576.0}, {"date": "2025-12-08", "close": 0.011, "volume": 3446642.0}, {"date": "2025-12-09", "close": 0.01, "volume": 567499.0}, {"date": "2025-12-10", "close": 0.01, "volume": 749128.0}, {"date": "2025-12-11", "close": 0.009, "volume": 766571.0}, {"date": "2025-12-12", "close": 0.01, "volume": 241999.0}, {"date": "2025-12-15", "close": 0.011, "volume": 7664412.0}, {"date": "2025-12-16", "close": 0.011, "volume": 2906737.0}, {"date": "2025-12-17", "close": 0.014, "volume": 5216851.0}, {"date": "2025-12-18", "close": 0.013, "volume": 4073277.0}, {"date": "2025-12-19", "close": 0.013, "volume": 353846.0}, {"date": "2025-12-22", "close": 0.014, "volume": 1454974.0}, {"date": "2025-12-23", "close": 0.017, "volume": 3140898.0}, {"date": "2025-12-24", "close": 0.018, "volume": 307974.0}, {"date": "2025-12-29", "close": 0.018, "volume": 4156651.0}, {"date": "2025-12-30", "close": 0.018, "volume": 1490488.0}, {"date": "2025-12-31", "close": 0.019, "volume": 1527826.0}, {"date": "2026-01-02", "close": 0.019, "volume": 2486620.0}, {"date": "2026-01-05", "close": 0.018, "volume": 2285372.0}, {"date": "2026-01-06", "close": 0.018, "volume": 1500850.0}, {"date": "2026-01-07", "close": 0.018, "volume": 1372672.0}, {"date": "2026-01-08", "close": 0.019, "volume": 1763123.0}, {"date": "2026-01-09", "close": 0.018, "volume": 697736.0}, {"date": "2026-01-12", "close": 0.0195, "volume": 597904.0}, {"date": "2026-01-13", "close": 0.019, "volume": 210000.0}, {"date": "2026-01-14", "close": 0.017, "volume": 1217719.0}, {"date": "2026-01-15", "close": 0.018, "volume": 479834.0}, {"date": "2026-01-16", "close": 0.017, "volume": 1015786.0}, {"date": "2026-01-19", "close": 0.018, "volume": 2003138.0}, {"date": "2026-01-20", "close": 0.018, "volume": 1096770.0}, {"date": "2026-01-21", "close": 0.019, "volume": 1380269.0}, {"date": "2026-01-22", "close": 0.02, "volume": 7166729.0}, {"date": "2026-01-23", "close": 0.022, "volume": 5416267.0}, {"date": "2026-01-27", "close": 0.025, "volume": 6296698.0}, {"date": "2026-01-28", "close": 0.022, "volume": 3007815.0}, {"date": "2026-01-29", "close": 0.023, "volume": 1092113.0}, {"date": "2026-01-30", "close": 0.023, "volume": 1666494.0}, {"date": "2026-02-02", "close": 0.022, "volume": 1833816.0}, {"date": "2026-02-03", "close": 0.022, "volume": 1464187.0}, {"date": "2026-02-04", "close": 0.023, "volume": 3325529.0}, {"date": "2026-02-05", "close": 0.024, "volume": 3094089.0}, {"date": "2026-02-06", "close": 0.023, "volume": 2068116.0}, {"date": "2026-02-09", "close": 0.023, "volume": 680478.0}, {"date": "2026-02-10", "close": 0.024, "volume": 139640.0}, {"date": "2026-02-11", "close": 0.024, "volume": 414281.0}, {"date": "2026-02-12", "close": 0.023, "volume": 1218798.0}, {"date": "2026-02-16", "close": 0.024, "volume": 998784.0}, {"date": "2026-02-17", "close": 0.025, "volume": 980990.0}, {"date": "2026-02-18", "close": 0.026, "volume": 2096702.0}, {"date": "2026-02-19", "close": 0.026, "volume": 908401.0}, {"date": "2026-02-20", "close": 0.026, "volume": 2672220.0}, {"date": "2026-02-23", "close": 0.026, "volume": 81367.0}, {"date": "2026-02-24", "close": 0.035, "volume": 14178858.0}, {"date": "2026-02-25", "close": 0.033, "volume": 10937730.0}, {"date": "2026-02-26", "close": 0.032, "volume": 4117047.0}, {"date": "2026-02-27", "close": 0.03, "volume": 2581768.0}, {"date": "2026-03-02", "close": 0.027, "volume": 5351896.0}, {"date": "2026-03-03", "close": 0.025, "volume": 2240800.0}, {"date": "2026-03-04", "close": 0.024, "volume": 2815599.0}, {"date": "2026-03-05", "close": 0.025, "volume": 1220843.0}, {"date": "2026-03-06", "close": 0.023, "volume": 3055577.0}, {"date": "2026-03-09", "close": 0.022, "volume": 7408836.0}, {"date": "2026-03-10", "close": 0.023, "volume": 1927080.0}, {"date": "2026-03-11", "close": 0.024, "volume": 64396.0}, {"date": "2026-03-12", "close": 0.022, "volume": 234705.0}, {"date": "2026-03-13", "close": 0.023, "volume": 1420588.0}, {"date": "2026-03-18", "close": 0.026, "volume": 6679268.0}, {"date": "2026-03-19", "close": 0.023, "volume": 2826884.0}, {"date": "2026-03-20", "close": 0.025, "volume": 5731982.0}, {"date": "2026-03-23", "close": 0.023, "volume": 3011307.0}, {"date": "2026-03-24", "close": 0.025, "volume": 960511.0}, {"date": "2026-03-25", "close": 0.025, "volume": 567684.0}, {"date": "2026-03-26", "close": 0.027, "volume": 895981.0}, {"date": "2026-03-27", "close": 0.025, "volume": 3623450.0}, {"date": "2026-03-30", "close": 0.026, "volume": 3108816.0}, {"date": "2026-03-31", "close": 0.026, "volume": 2928584.0}, {"date": "2026-04-01", "close": 0.027, "volume": 506581.0}, {"date": "2026-04-02", "close": 0.027, "volume": 2319603.0}, {"date": "2026-04-07", "close": 0.025, "volume": 3787537.0}, {"date": "2026-04-08", "close": 0.028, "volume": 2402460.0}, {"date": "2026-04-09", "close": 0.032, "volume": 4625695.0}, {"date": "2026-04-10", "close": 0.035, "volume": 4569676.0}, {"date": "2026-04-13", "close": 0.032, "volume": 6218608.0}, {"date": "2026-04-14", "close": 0.033, "volume": 3300809.0}, {"date": "2026-04-15", "close": 0.035, "volume": 1481444.0}, {"date": "2026-04-16", "close": 0.034, "volume": 2396202.0}, {"date": "2026-04-17", "close": 0.037, "volume": 1658985.0}, {"date": "2026-04-20", "close": 0.033, "volume": 3646080.0}, {"date": "2026-04-21", "close": 0.033, "volume": 1798419.0}, {"date": "2026-04-22", "close": 0.037, "volume": 3472655.0}, {"date": "2026-04-23", "close": 0.036, "volume": 1156110.0}, {"date": "2026-04-24", "close": 0.035, "volume": 2186434.0}, {"date": "2026-04-27", "close": 0.035, "volume": 24636.0}, {"date": "2026-04-28", "close": 0.035, "volume": 2217403.0}, {"date": "2026-04-29", "close": 0.036, "volume": 2321639.0}, {"date": "2026-04-30", "close": 0.035, "volume": 404551.0}, {"date": "2026-05-01", "close": 0.035, "volume": 346211.0}, {"date": "2026-05-04", "close": 0.03, "volume": 2443352.0}, {"date": "2026-05-05", "close": 0.031, "volume": 599506.0}, {"date": "2026-05-06", "close": 0.032, "volume": 1070643.0}, {"date": "2026-05-07", "close": 0.03, "volume": 2358556.0}, {"date": "2026-05-08", "close": 0.03, "volume": 571706.0}, {"date": "2026-05-11", "close": 0.031, "volume": 337484.0}, {"date": "2026-05-12", "close": 0.034, "volume": 3683792.0}, {"date": "2026-05-13", "close": 0.039, "volume": 6192098.0}, {"date": "2026-05-14", "close": 0.035, "volume": 3759313.0}, {"date": "2026-05-15", "close": 0.033, "volume": 2215741.0}, {"date": "2026-05-18", "close": 0.035, "volume": 430585.0}, {"date": "2026-05-19", "close": 0.033, "volume": 824669.0}, {"date": "2026-05-20", "close": 0.032, "volume": 2299914.0}, {"date": "2026-05-21", "close": 0.031, "volume": 583347.0}, {"date": "2026-05-22", "close": 0.033, "volume": 461732.0}, {"date": "2026-05-25", "close": 0.031, "volume": 31303.0}, {"date": "2026-05-26", "close": 0.032, "volume": 120000.0}, {"date": "2026-05-27", "close": 0.031, "volume": 281254.0}, {"date": "2026-05-28", "close": 0.035, "volume": 2721592.0}, {"date": "2026-05-29", "close": 0.037, "volume": 1285325.0}, {"date": "2026-06-03", "close": 0.037, "volume": 2638305.0}, {"date": "2026-06-04", "close": 0.036, "volume": 978496.0}, {"date": "2026-06-05", "close": 0.037, "volume": 1174495.0}, {"date": "2026-06-09", "close": 0.034, "volume": 1808084.0}, {"date": "2026-06-10", "close": 0.033, "volume": 1982443.0}, {"date": "2026-06-11", "close": 0.033, "volume": 1155140.0}, {"date": "2026-06-12", "close": 0.033, "volume": 2223082.0}, {"date": "2026-06-15", "close": 0.033, "volume": 147898.0}, {"date": "2026-06-16", "close": 0.033, "volume": 1101907.0}, {"date": "2026-06-17", "close": 0.032, "volume": 659560.0}, {"date": "2026-06-18", "close": 0.032, "volume": 3134.0}, {"date": "2026-06-19", "close": 0.031, "volume": 549743.0}, {"date": "2026-06-22", "close": 0.03, "volume": 1994490.0}, {"date": "2026-06-23", "close": 0.03, "volume": 1875402.0}, {"date": "2026-06-24", "close": 0.028, "volume": 1251674.0}, {"date": "2026-06-25", "close": 0.028, "volume": 1536492.0}, {"date": "2026-06-26", "close": 0.028, "volume": 779687.0}, {"date": "2026-06-29", "close": 0.028, "volume": 274480.0}, {"date": "2026-06-30", "close": 0.028, "volume": 4929649.0}, {"date": "2026-07-02", "close": 0.028, "volume": 120000.0}, {"date": "2026-07-03", "close": 0.028, "volume": 697878.0}, {"date": "2026-07-06", "close": 0.028, "volume": 300000.0}, {"date": "2026-07-07", "close": 0.027, "volume": 322249.0}, {"date": "2026-07-08", "close": 0.027, "volume": 126337.0}, {"date": "2026-07-09", "close": 0.029, "volume": 530991.0}, {"date": "2026-07-10", "close": 0.031, "volume": 170890.0}, {"date": "2026-07-13", "close": 0.031, "volume": 1774069.0}, {"date": "2026-07-14", "close": 0.029, "volume": 1689883.0}, {"date": "2026-07-15", "close": 0.028, "volume": 830919.0}, {"date": "2026-07-16", "close": 0.027, "volume": 1230000.0}, {"date": "2026-07-17", "close": 0.027, "volume": 3401360.0}, {"date": "2026-07-20", "close": 0.027, "volume": 1470422.0}, {"date": "2026-07-21", "close": 0.026, "volume": 553590.0}, {"date": "2026-07-22", "close": 0.029, "volume": 1005458.0}, {"date": "2026-07-23", "close": 0.032, "volume": 1595992.0}, {"date": "2026-07-24", "close": 0.031, "volume": 1377373.0}, {"date": "2026-07-27", "close": 0.03, "volume": 2403135.0}, {"date": "2026-07-28", "close": 0.029, "volume": 1340474.0}, {"date": "2026-07-29", "close": 0.03, "volume": 975971.0}, {"date": "2026-07-30", "close": 0.03, "volume": 2668606.0}, {"date": "2026-07-31", "close": 0.029, "volume": 1700784.0}, {"date": "2026-08-03", "close": 0.029, "volume": 1166193.0}, {"date": "2026-08-04", "close": 0.0285, "volume": 1031534.0}, {"date": "2026-08-05", "close": 0.029, "volume": 1231641.0}, {"date": "2026-08-06", "close": 0.028, "volume": 100.0}, {"date": "2026-08-07", "close": 0.028, "volume": 459923.0}, {"date": "2026-08-10", "close": 0.032, "volume": 1471330.0}, {"date": "2026-08-11", "close": 0.03, "volume": 4972904.0}, {"date": "2026-08-12", "close": 0.031, "volume": 3059142.0}, {"date": "2026-08-13", "close": 0.032, "volume": 1440150.0}, {"date": "2026-08-14", "close": 0.031, "volume": 654317.0}, {"date": "2026-08-17", "close": 0.032, "volume": 384630.0}, {"date": "2026-08-18", "close": 0.034, "volume": 3633718.0}, {"date": "2026-08-19", "close": 0.035, "volume": 1745974.0}, {"date": "2026-08-20", "close": 0.034, "volume": 822761.0}, {"date": "2026-08-21", "close": 0.034, "volume": 3829661.0}, {"date": "2026-08-24", "close": 0.035, "volume": 1191505.0}, {"date": "2026-08-25", "close": 0.035, "volume": 1913132.0}, {"date": "2026-08-26", "close": 0.035, "volume": 2403620.0}, {"date": "2026-08-27", "close": 0.037, "volume": 4964369.0}, {"date": "2026-08-28", "close": 0.042, "volume": 6077272.0}, {"date": "2026-08-31", "close": 0.039, "volume": 5318597.0}, {"date": "2026-09-01", "close": 0.04, "volume": 4570194.0}, {"date": "2026-09-02", "close": 0.039, "volume": 2127426.0}, {"date": "2026-09-03", "close": 0.04, "volume": 3619580.0}, {"date": "2026-09-04", "close": 0.04, "volume": 2730848.0}, {"date": "2026-09-07", "close": 0.039, "volume": 2474496.0}], "refreshing": true}