{"ticker": "AON", "overview": {"name": "Apollo Minerals 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": "AON", "has_prices": true, "as_of": "2026-09-07", "last": 0.069, "prev_close": 0.073, "change": -0.00399999999999999, "change_pct": -0.05479452054794507, "session_volume": 1253578.0, "vwap_5": 0.07053129700387119, "vwap_20": 0.06396961347666567, "vwap_60": 0.05597922014639461, "vwap_250": 0.0472299636839178, "high_52w": 0.087, "low_52w": 0.007, "avg_volume_20": 2949602.0, "sessions": 400, "market_cap": {"value": 81896934.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Neil Inwood", "notice_type": "3Y", "direct_shares": 21742221.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Lone Jet Pty Ltd (Shareholder and beneficial interest) View Ways Pty Ltd (Shareholder and", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107621-6A1332402", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-15", "source_url": "https://www.marketindex.com.au/asx/aon", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/aon", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/aon", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/aon", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/aon", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/aon", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/aon", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2023-11-07", "source_url": "https://www.marketindex.com.au/asx/aon", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-27", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2023-09-14", "source_url": "https://www.marketindex.com.au/asx/aon", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-14", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2023-03-21", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/aon", "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": "2022-11-11", "source_url": "https://www.marketindex.com.au/asx/aon", "needs_ocr": 0}], "directors": [{"name": "Neil Inwood", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2011-11-15", "last_seen": "2011-11-15", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "Corporate Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154860-6A1352221"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151401-6A1350570"}, {"date": "2026-10-14", "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/2924-03148209-6A1349167"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and 2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142184-6A1346666"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142172-6A1346660"}], "performance": {"ticker": "AON", "has_prices": true, "summary": {"n": 21, "avg": 0.15178553641894948, "win_rate": 0.42857142857142855, "best": 3.4999999999999996, "worst": -0.9998858447488584, "as_of": "2026-11-02"}, "buys": [{"who": "KNIGHT LESTER B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6549688.289999999, "date": "2026-09-02", "score": 61.5, "ref_price": 0.067, "return": -0.32835820895522394}, {"who": "Seth Klarman \u2014 Baupost", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 248218.0, "date": "2026-03-31", "score": 0.0, "ref_price": 0.073, "return": -0.3835616438356164}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.071, "return": -0.3661971830985915}, {"who": "KNIGHT LESTER B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1276956.4000000001, "date": "2026-02-10", "score": 52.7, "ref_price": 0.047, "return": -0.04255319148936174}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-05-27", "score": 0.0, "ref_price": 0.01, "return": 3.4999999999999996}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 394.2, "return": -0.9998858447488584}, {"who": "Spruell Byron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 246558.0, "date": "2024-08-28", "score": 46.1, "ref_price": 0.022, "return": 1.0454545454545454}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-05-06", "score": 0.0, "ref_price": 0.024, "return": 0.8749999999999999}, {"who": "KNIGHT LESTER B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2766116.2800000003, "date": "2024-05-03", "score": 57.0, "ref_price": 0.024, "return": 0.8749999999999999}, {"who": "KNIGHT LESTER B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15098480.0, "date": "2024-02-07", "score": 80.1, "ref_price": 0.03, "return": 0.5}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 0.03, "return": 0.5}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 0.028, "return": 0.6071428571428571}, {"who": "Spruell Byron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 259660.0, "date": "2023-08-23", "score": 47.7, "ref_price": 325.86, "return": -0.999861903885104}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 0.036, "return": 0.25000000000000006}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 0.046, "return": -0.02173913043478263}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 0.042, "return": 0.07142857142857133}, {"who": "Spruell Byron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116688.00000000001, "date": "2022-08-23", "score": 42.4, "ref_price": 0.06, "return": -0.25}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 0.052, "return": -0.1346153846153846}, {"who": "KNIGHT LESTER B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4012124.4, "date": "2022-05-05", "score": 68.2, "ref_price": 0.087, "return": -0.48275862068965514}, {"who": "Spruell Byron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59264.0, "date": "2021-11-23", "score": 38.5, "ref_price": 0.093, "return": -0.5161290322580645}, {"who": "KNIGHT LESTER B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2639545.2305, "date": "2021-08-04", "score": 61.6, "ref_price": 0.092, "return": -0.5108695652173914}]}, "price_series": [{"date": "2007-10-31", "close": 5.8503523, "volume": 84821.0}, {"date": "2007-11-01", "close": 6.07536585, "volume": 46504.0}, {"date": "2007-11-02", "close": 5.8503523, "volume": 5501.0}, {"date": "2007-11-05", "close": 5.8503523, "volume": 18780.0}, {"date": "2007-11-06", "close": 6.07536585, "volume": 9165.0}, {"date": "2007-11-07", "close": 5.8503523, "volume": 3396.0}, {"date": "2007-11-08", "close": 5.62533875, "volume": 18088.0}, {"date": "2007-11-09", "close": 5.62533875, "volume": 2755.0}, {"date": "2007-11-12", "close": 5.62533875, "volume": 3588.0}, {"date": "2007-11-13", "close": 5.737845525, "volume": 3733.0}, {"date": "2007-11-14", "close": 5.737845525, "volume": 12746.0}, {"date": "2007-11-15", "close": 6.3003794, "volume": 21395.0}, {"date": "2007-11-16", "close": 8.1004878, "volume": 127977.0}, {"date": "2007-11-19", "close": 9.67558265, "volume": 199713.0}, {"date": "2007-11-20", "close": 9.4505691, "volume": 81836.0}, {"date": "2007-11-21", "close": 8.663021675, "volume": 43143.0}, {"date": "2007-11-22", "close": 7.762967475, "volume": 24438.0}, {"date": "2007-11-23", "close": 9.113048775, "volume": 31952.0}, {"date": "2007-11-26", "close": 8.5505149, "volume": 4890.0}, {"date": "2007-11-27", "close": 7.762967475, "volume": 24667.0}, {"date": "2007-11-28", "close": 8.32550135, "volume": 53565.0}, {"date": "2007-11-29", "close": 7.87547425, "volume": 10049.0}, {"date": "2007-11-30", "close": 7.762967475, "volume": 1004.0}, {"date": "2007-12-03", "close": 8.1004878, "volume": 10190.0}, {"date": "2007-12-04", "close": 7.6504607, "volume": 5303.0}, {"date": "2007-12-05", "close": 7.6504607, "volume": 899.0}, {"date": "2007-12-06", "close": 7.6504607, "volume": 1111.0}, {"date": "2007-12-07", "close": 7.2004336, "volume": 9257.0}, {"date": "2007-12-10", "close": 6.637899725, "volume": 7010.0}, {"date": "2007-12-11", "close": 6.52539295, "volume": 5315.0}, {"date": "2007-12-12", "close": 7.537953925, "volume": 11244.0}, {"date": "2007-12-17", "close": 7.6504607, "volume": 48612.0}, {"date": "2007-12-18", "close": 7.87547425, "volume": 3778.0}, {"date": "2007-12-19", "close": 7.42544715, "volume": 6346.0}, {"date": "2007-12-20", "close": 6.7504065, "volume": 1355.0}, {"date": "2007-12-21", "close": 6.7504065, "volume": 222.0}, {"date": "2007-12-24", "close": 6.7504065, "volume": 933.0}, {"date": "2007-12-27", "close": 7.87547425, "volume": 11937.0}, {"date": "2007-12-28", "close": 8.1004878, "volume": 8022.0}, {"date": "2007-12-31", "close": 9.000542, "volume": 14067.0}, {"date": "2008-01-02", "close": 8.5505149, "volume": 4222.0}, {"date": "2008-01-03", "close": 8.1004878, "volume": 505.0}, {"date": "2008-01-04", "close": 8.1004878, "volume": 3555.0}, {"date": "2008-01-07", "close": 7.87547425, "volume": 5733.0}, {"date": "2008-01-08", "close": 7.762967475, "volume": 3798.0}, {"date": "2008-01-09", "close": 6.7504065, "volume": 11155.0}, {"date": "2008-01-10", "close": 7.42544715, "volume": 11801.0}, {"date": "2008-01-11", "close": 7.087926825, "volume": 610.0}, {"date": "2008-01-14", "close": 6.97542005, "volume": 6798.0}, {"date": "2008-01-15", "close": 7.2004336, "volume": 1849.0}, {"date": "2008-01-16", "close": 6.97542005, "volume": 611.0}, {"date": "2008-01-17", "close": 6.97542005, "volume": 533.0}, {"date": "2008-01-18", "close": 7.087926825, "volume": 1244.0}, {"date": "2008-01-21", "close": 7.2004336, "volume": 862.0}, {"date": "2008-01-22", "close": 6.07536585, "volume": 7417.0}, {"date": "2008-01-23", "close": 5.62533875, "volume": 2191.0}, {"date": "2008-01-24", "close": 6.3003794, "volume": 1689.0}, {"date": "2008-01-25", "close": 6.52539295, "volume": 2400.0}, {"date": "2008-01-29", "close": 7.42544715, "volume": 4275.0}, {"date": "2008-01-30", "close": 6.7504065, "volume": 6568.0}, {"date": "2008-01-31", "close": 6.97542005, "volume": 3274.0}, {"date": "2008-02-01", "close": 6.97542005, "volume": 1511.0}, {"date": "2008-02-04", "close": 6.7504065, "volume": 4238.0}, {"date": "2008-02-05", "close": 6.52539295, "volume": 9505.0}, {"date": "2008-02-06", "close": 7.087926825, "volume": 5189.0}, {"date": "2008-02-08", "close": 6.412886175, "volume": 599.0}, {"date": "2008-02-11", "close": 5.512831975, "volume": 3111.0}, {"date": "2008-02-12", "close": 5.737845525, "volume": 3224.0}, {"date": "2008-02-13", "close": 4.9502981, "volume": 4689.0}, {"date": "2008-02-14", "close": 5.737845525, "volume": 6311.0}, {"date": "2008-02-15", "close": 6.3003794, "volume": 4438.0}, {"date": "2008-02-18", "close": 5.62533875, "volume": 3222.0}, {"date": "2008-02-19", "close": 6.637899725, "volume": 1467.0}, {"date": "2008-02-20", "close": 6.7504065, "volume": 5569.0}, {"date": "2008-02-21", "close": 6.637899725, "volume": 3875.0}, {"date": "2008-02-22", "close": 6.637899725, "volume": 133.0}, {"date": "2008-02-25", "close": 6.412886175, "volume": 1364.0}, {"date": "2008-02-26", "close": 6.52539295, "volume": 4592.0}, {"date": "2008-02-27", "close": 6.3003794, "volume": 10119.0}, {"date": "2008-02-28", "close": 6.52539295, "volume": 2222.0}, {"date": "2008-02-29", "close": 6.52539295, "volume": 242.0}, {"date": "2008-03-03", "close": 5.737845525, "volume": 844.0}, {"date": "2008-03-04", "close": 5.8503523, "volume": 6167.0}, {"date": "2008-03-05", "close": 5.62533875, "volume": 3557.0}, {"date": "2008-03-06", "close": 5.737845525, "volume": 5377.0}, {"date": "2008-03-07", "close": 5.4003252, "volume": 978.0}, {"date": "2008-03-10", "close": 5.62533875, "volume": 1763.0}, {"date": "2008-03-11", "close": 5.62533875, "volume": 160.0}, {"date": "2008-03-12", "close": 5.17531165, "volume": 6338.0}, {"date": "2008-03-13", "close": 4.9502981, "volume": 4591.0}, {"date": "2008-03-14", "close": 5.17531165, "volume": 556.0}, {"date": "2008-03-17", "close": 5.512831975, "volume": 1778.0}, {"date": "2008-03-18", "close": 5.62533875, "volume": 8597.0}, {"date": "2008-03-19", "close": 6.07536585, "volume": 711.0}, {"date": "2008-03-20", "close": 6.3003794, "volume": 2933.0}, {"date": "2008-03-25", "close": 6.3003794, "volume": 222.0}, {"date": "2008-03-26", "close": 6.3003794, "volume": 1333.0}, {"date": "2008-03-27", "close": 6.3003794, "volume": 444.0}, {"date": "2008-03-28", "close": 6.07536585, "volume": 4578.0}, {"date": "2008-04-01", "close": 5.737845525, "volume": 2000.0}, {"date": "2008-04-02", "close": 5.737845525, "volume": 3333.0}, {"date": "2008-04-04", "close": 5.062804875, "volume": 1111.0}, {"date": "2008-04-07", "close": 5.4003252, "volume": 2243.0}, {"date": "2008-04-09", "close": 5.62533875, "volume": 222.0}, {"date": "2008-04-10", "close": 5.737845525, "volume": 133.0}, {"date": "2008-04-14", "close": 5.512831975, "volume": 598.0}, {"date": "2008-04-16", "close": 5.62533875, "volume": 7111.0}, {"date": "2008-04-17", "close": 5.62533875, "volume": 4000.0}, {"date": "2008-04-18", "close": 5.62533875, "volume": 1200.0}, {"date": "2008-04-21", "close": 5.62533875, "volume": 267.0}, {"date": "2008-04-22", "close": 4.9502981, "volume": 5555.0}, {"date": "2008-04-24", "close": 5.4003252, "volume": 3104.0}, {"date": "2008-04-28", "close": 5.962859075, "volume": 2488.0}, {"date": "2008-04-29", "close": 7.42544715, "volume": 33424.0}, {"date": "2008-04-30", "close": 7.6504607, "volume": 53592.0}, {"date": "2008-05-01", "close": 8.32550135, "volume": 19213.0}, {"date": "2008-05-02", "close": 7.87547425, "volume": 26836.0}, {"date": "2008-05-05", "close": 7.42544715, "volume": 6100.0}, {"date": "2008-05-06", "close": 7.87547425, "volume": 889.0}, {"date": "2008-05-07", "close": 7.87547425, "volume": 741.0}, {"date": "2008-05-08", "close": 7.6504607, "volume": 3928.0}, {"date": "2008-05-09", "close": 7.312940375, "volume": 6000.0}, {"date": "2008-05-12", "close": 7.2004336, "volume": 1778.0}, {"date": "2008-05-13", "close": 6.7504065, "volume": 9929.0}, {"date": "2008-05-14", "close": 7.537953925, "volume": 4133.0}, {"date": "2008-05-15", "close": 7.087926825, "volume": 2908.0}, {"date": "2008-05-16", "close": 7.087926825, "volume": 6933.0}, {"date": "2008-05-19", "close": 7.42544715, "volume": 9050.0}, {"date": "2008-05-20", "close": 7.42544715, "volume": 489.0}, {"date": "2008-05-21", "close": 7.537953925, "volume": 2827.0}, {"date": "2008-05-22", "close": 7.6504607, "volume": 3448.0}, {"date": "2008-05-23", "close": 7.087926825, "volume": 9149.0}, {"date": "2008-05-26", "close": 6.97542005, "volume": 4889.0}, {"date": "2008-05-27", "close": 6.97542005, "volume": 2658.0}, {"date": "2008-05-28", "close": 7.2004336, "volume": 1098.0}, {"date": "2008-05-29", "close": 7.42544715, "volume": 2610.0}, {"date": "2008-05-30", "close": 7.87547425, "volume": 4679.0}, {"date": "2008-06-02", "close": 8.212994575, "volume": 23479.0}, {"date": "2008-06-03", "close": 9.000542, "volume": 38755.0}, {"date": "2008-06-04", "close": 9.338062325, "volume": 31361.0}, {"date": "2008-06-05", "close": 9.9005962, "volume": 15709.0}, {"date": "2008-06-06", "close": 10.013102975, "volume": 14587.0}, {"date": "2008-06-10", "close": 9.788089425, "volume": 12602.0}, {"date": "2008-06-11", "close": 9.788089425, "volume": 7711.0}, {"date": "2008-06-12", "close": 9.113048775, "volume": 10917.0}, {"date": "2008-06-13", "close": 9.113048775, "volume": 1560.0}, {"date": "2008-06-16", "close": 8.77552845, "volume": 7968.0}, {"date": "2008-06-17", "close": 8.5505149, "volume": 1955.0}, {"date": "2008-06-18", "close": 8.212994575, "volume": 2832.0}, {"date": "2008-06-20", "close": 9.000542, "volume": 11864.0}, {"date": "2008-06-23", "close": 8.5505149, "volume": 6322.0}, {"date": "2008-06-24", "close": 8.77552845, "volume": 2244.0}, {"date": "2008-06-25", "close": 8.77552845, "volume": 953.0}, {"date": "2008-06-26", "close": 9.67558265, "volume": 1438.0}, {"date": "2008-06-27", "close": 10.57563685, "volume": 4489.0}, {"date": "2008-06-30", "close": 11.2506775, "volume": 17734.0}, {"date": "2008-07-01", "close": 10.12560975, "volume": 8846.0}, {"date": "2008-07-02", "close": 8.77552845, "volume": 37344.0}, {"date": "2008-07-03", "close": 9.000542, "volume": 2422.0}, {"date": "2008-07-04", "close": 8.1004878, "volume": 16969.0}, {"date": "2008-07-07", "close": 7.762967475, "volume": 18179.0}, {"date": "2008-07-09", "close": 8.1004878, "volume": 2786.0}, {"date": "2008-07-10", "close": 8.5505149, "volume": 2444.0}, {"date": "2008-07-11", "close": 8.438008125, "volume": 889.0}, {"date": "2008-07-15", "close": 7.87547425, "volume": 756.0}, {"date": "2008-07-16", "close": 7.87547425, "volume": 10777.0}, {"date": "2008-07-17", "close": 8.1004878, "volume": 7599.0}, {"date": "2008-07-18", "close": 7.762967475, "volume": 1967.0}, {"date": "2008-07-21", "close": 7.762967475, "volume": 444.0}, {"date": "2008-07-25", "close": 8.1004878, "volume": 8401.0}, {"date": "2008-07-30", "close": 8.5505149, "volume": 1778.0}, {"date": "2008-07-31", "close": 7.987981025, "volume": 5555.0}, {"date": "2008-08-01", "close": 8.212994575, "volume": 61.0}, {"date": "2008-08-04", "close": 8.663021675, "volume": 4000.0}, {"date": "2008-08-05", "close": 8.5505149, "volume": 11659.0}, {"date": "2008-08-07", "close": 5.6859894, "volume": 8706.0}, {"date": "2008-08-11", "close": 5.0542128, "volume": 1979.0}, {"date": "2008-08-12", "close": 5.55963408, "volume": 301.0}, {"date": "2008-08-13", "close": 6.69683196, "volume": 336.0}, {"date": "2008-08-20", "close": 8.08674048, "volume": 6529.0}, {"date": "2008-08-21", "close": 6.9495426, "volume": 2176.0}, {"date": "2008-08-25", "close": 6.9495426, "volume": 1187.0}, {"date": "2008-08-26", "close": 6.9495426, "volume": 475.0}, {"date": "2008-08-28", "close": 6.317766, "volume": 2592.0}, {"date": "2008-08-29", "close": 5.93870004, "volume": 59.0}, {"date": "2008-09-01", "close": 5.55963408, "volume": 910.0}, {"date": "2008-09-02", "close": 6.06505536, "volume": 851.0}, {"date": "2008-09-03", "close": 6.57047664, "volume": 1523.0}, {"date": "2008-09-04", "close": 5.81234472, "volume": 1326.0}, {"date": "2008-09-05", "close": 5.81234472, "volume": 513.0}, {"date": "2008-09-08", "close": 5.81234472, "volume": 396.0}, {"date": "2008-09-09", "close": 5.55963408, "volume": 7914.0}, {"date": "2008-09-12", "close": 6.317766, "volume": 791.0}, {"date": "2008-09-15", "close": 6.06505536, "volume": 4709.0}, {"date": "2008-09-16", "close": 5.81234472, "volume": 1148.0}, {"date": "2008-09-18", "close": 5.30692344, "volume": 4118.0}, {"date": "2008-09-19", "close": 6.57047664, "volume": 396.0}, {"date": "2008-09-23", "close": 6.06505536, "volume": 87.0}, {"date": "2008-09-24", "close": 5.81234472, "volume": 59.0}, {"date": "2008-09-25", "close": 5.81234472, "volume": 396.0}, {"date": "2008-09-30", "close": 6.06505536, "volume": 3298.0}, {"date": "2008-10-01", "close": 6.317766, "volume": 791.0}, {"date": "2008-10-02", "close": 6.317766, "volume": 791.0}, {"date": "2008-10-07", "close": 5.81234472, "volume": 1187.0}, {"date": "2008-10-08", "close": 5.55963408, "volume": 3166.0}, {"date": "2008-10-09", "close": 6.06505536, "volume": 2038.0}, {"date": "2008-10-10", "close": 5.0542128, "volume": 6133.0}, {"date": "2008-10-13", "close": 6.06505536, "volume": 5316.0}, {"date": "2008-10-14", "close": 6.06505536, "volume": 1187.0}, {"date": "2008-10-15", "close": 6.317766, "volume": 2889.0}, {"date": "2008-10-16", "close": 5.43327876, "volume": 3081.0}, {"date": "2008-10-17", "close": 5.43327876, "volume": 989.0}, {"date": "2008-10-20", "close": 5.81234472, "volume": 5936.0}, {"date": "2008-10-21", "close": 6.06505536, "volume": 3482.0}, {"date": "2008-10-22", "close": 5.81234472, "volume": 712.0}, {"date": "2008-10-24", "close": 5.81234472, "volume": 3759.0}, {"date": "2008-10-27", "close": 5.18056812, "volume": 2295.0}, {"date": "2008-10-28", "close": 4.54879152, "volume": 6331.0}, {"date": "2008-10-29", "close": 4.04337024, "volume": 1088.0}, {"date": "2008-10-30", "close": 5.93870004, "volume": 6549.0}, {"date": "2008-11-04", "close": 6.317766, "volume": 1464.0}, {"date": "2008-11-05", "close": 6.19141068, "volume": 32.0}, {"date": "2008-11-11", "close": 5.30692344, "volume": 2374.0}, {"date": "2008-11-12", "close": 5.55963408, "volume": 2176.0}, {"date": "2008-11-17", "close": 5.0542128, "volume": 1979.0}, {"date": "2008-11-21", "close": 5.0542128, "volume": 1899.0}, {"date": "2008-11-24", "close": 5.81234472, "volume": 888.0}, {"date": "2008-11-25", "close": 5.0542128, "volume": 3561.0}, {"date": "2008-11-26", "close": 5.0542128, "volume": 4551.0}, {"date": "2008-11-27", "close": 5.81234472, "volume": 356.0}, {"date": "2008-11-28", "close": 5.81234472, "volume": 40.0}, {"date": "2008-12-02", "close": 4.29608088, "volume": 791.0}, {"date": "2008-12-03", "close": 4.29608088, "volume": 613.0}, {"date": "2008-12-04", "close": 5.0542128, "volume": 396.0}, {"date": "2008-12-05", "close": 5.0542128, "volume": 2572.0}, {"date": "2008-12-11", "close": 5.0542128, "volume": 4353.0}, {"date": "2008-12-12", "close": 5.0542128, "volume": 1979.0}, {"date": "2008-12-19", "close": 4.92785748, "volume": 2176.0}, {"date": "2008-12-24", "close": 4.16972556, "volume": 1385.0}, {"date": "2008-12-31", "close": 3.66430428, "volume": 435.0}, {"date": "2009-01-06", "close": 3.158883, "volume": 356.0}, {"date": "2009-01-09", "close": 3.7906596, "volume": 198.0}, {"date": "2009-01-13", "close": 3.53794896, "volume": 277.0}, {"date": "2009-01-16", "close": 4.80150216, "volume": 150.0}, {"date": "2009-02-23", "close": 4.54879152, "volume": 119.0}, {"date": "2009-03-18", "close": 4.04337024, "volume": 2248.0}, {"date": "2009-03-20", "close": 4.54879152, "volume": 126.0}, {"date": "2009-03-27", "close": 4.54879152, "volume": 7474.0}, {"date": "2009-03-31", "close": 4.54879152, "volume": 198.0}, {"date": "2009-04-03", "close": 4.80150216, "volume": 2232.0}, {"date": "2009-04-06", "close": 3.53794896, "volume": 1583.0}, {"date": "2009-04-16", "close": 3.7906596, "volume": 198.0}, {"date": "2009-04-17", "close": 3.7906596, "volume": 6529.0}, {"date": "2009-04-20", "close": 5.0542128, "volume": 791.0}, {"date": "2009-04-21", "close": 5.0542128, "volume": 1583.0}, {"date": "2009-04-22", "close": 4.54879152, "volume": 1385.0}, {"date": "2009-04-23", "close": 4.92785748, "volume": 5342.0}, {"date": "2009-04-28", "close": 5.0542128, "volume": 99.0}, {"date": "2009-04-30", "close": 5.0542128, "volume": 71.0}, {"date": "2009-05-04", "close": 5.0542128, "volume": 2572.0}, {"date": "2009-05-05", "close": 5.0542128, "volume": 1583.0}, {"date": "2009-05-06", "close": 5.18056812, "volume": 2374.0}, {"date": "2009-05-07", "close": 5.30692344, "volume": 178.0}, {"date": "2009-05-08", "close": 5.55963408, "volume": 7914.0}, {"date": "2009-05-11", "close": 6.19141068, "volume": 871.0}, {"date": "2009-05-13", "close": 5.55963408, "volume": 11673.0}, {"date": "2009-05-14", "close": 5.30692344, "volume": 1314.0}, {"date": "2009-05-19", "close": 4.92785748, "volume": 5144.0}, {"date": "2009-05-21", "close": 4.92785748, "volume": 99.0}, {"date": "2009-05-26", "close": 4.80150216, "volume": 1781.0}, {"date": "2009-05-27", "close": 4.92785748, "volume": 1583.0}, {"date": "2009-05-29", "close": 4.80150216, "volume": 2176.0}, {"date": "2009-06-01", "close": 4.80150216, "volume": 2374.0}, {"date": "2009-06-02", "close": 4.80150216, "volume": 4466.0}, {"date": "2009-06-04", "close": 5.0542128, "volume": 243.0}, {"date": "2009-06-05", "close": 5.30692344, "volume": 950.0}, {"date": "2009-06-09", "close": 4.92785748, "volume": 4104.0}, {"date": "2009-06-10", "close": 5.0542128, "volume": 26635.0}, {"date": "2009-06-11", "close": 6.317766, "volume": 14760.0}, {"date": "2009-06-12", "close": 5.81234472, "volume": 6056.0}, {"date": "2009-06-15", "close": 6.44412132, "volume": 20925.0}, {"date": "2009-06-16", "close": 6.57047664, "volume": 12069.0}, {"date": "2009-06-17", "close": 5.81234472, "volume": 2975.0}, {"date": "2009-06-18", "close": 6.44412132, "volume": 2097.0}, {"date": "2009-06-19", "close": 6.57047664, "volume": 13035.0}, {"date": "2009-06-22", "close": 6.317766, "volume": 3245.0}, {"date": "2009-06-23", "close": 6.19141068, "volume": 2968.0}, {"date": "2009-06-26", "close": 6.69683196, "volume": 768.0}, {"date": "2009-06-29", "close": 6.317766, "volume": 1004.0}, {"date": "2009-06-30", "close": 6.44412132, "volume": 2897.0}, {"date": "2009-07-01", "close": 6.44412132, "volume": 158.0}, {"date": "2009-07-02", "close": 6.9495426, "volume": 1738.0}, {"date": "2009-07-03", "close": 6.69683196, "volume": 114.0}, {"date": "2009-07-06", "close": 6.69683196, "volume": 2042.0}, {"date": "2009-07-07", "close": 5.55963408, "volume": 396.0}, {"date": "2009-07-08", "close": 5.55963408, "volume": 966.0}, {"date": "2009-07-09", "close": 5.55963408, "volume": 93.0}, {"date": "2009-07-10", "close": 5.43327876, "volume": 198.0}, {"date": "2009-07-13", "close": 6.19141068, "volume": 752.0}, {"date": "2009-07-14", "close": 6.19141068, "volume": 237.0}, {"date": "2009-07-15", "close": 6.06505536, "volume": 3957.0}, {"date": "2009-07-16", "close": 6.06505536, "volume": 480.0}, {"date": "2009-07-20", "close": 5.55963408, "volume": 1979.0}, {"date": "2009-07-21", "close": 6.19141068, "volume": 2963.0}, {"date": "2009-07-22", "close": 5.6859894, "volume": 2014.0}, {"date": "2009-07-23", "close": 5.43327876, "volume": 3473.0}, {"date": "2009-07-24", "close": 5.30692344, "volume": 2493.0}, {"date": "2009-07-27", "close": 5.43327876, "volume": 4472.0}, {"date": "2009-07-28", "close": 5.81234472, "volume": 87.0}, {"date": "2009-07-29", "close": 6.06505536, "volume": 4981.0}, {"date": "2009-07-30", "close": 6.06505536, "volume": 989.0}, {"date": "2009-07-31", "close": 5.6859894, "volume": 732.0}, {"date": "2009-08-03", "close": 5.81234472, "volume": 5026.0}, {"date": "2009-08-04", "close": 5.6859894, "volume": 950.0}, {"date": "2009-08-05", "close": 5.55963408, "volume": 5765.0}, {"date": "2009-08-06", "close": 5.6859894, "volume": 4873.0}, {"date": "2009-08-07", "close": 5.0542128, "volume": 53168.0}, {"date": "2009-08-10", "close": 5.0542128, "volume": 4654.0}, {"date": "2009-08-11", "close": 5.0542128, "volume": 2426.0}, {"date": "2009-08-12", "close": 4.80150216, "volume": 5502.0}, {"date": "2009-08-13", "close": 4.92785748, "volume": 7699.0}, {"date": "2009-08-14", "close": 4.92785748, "volume": 605.0}, {"date": "2009-08-17", "close": 5.0542128, "volume": 3585.0}, {"date": "2009-08-18", "close": 5.0542128, "volume": 2661.0}, {"date": "2009-08-19", "close": 5.0542128, "volume": 4076.0}, {"date": "2009-08-20", "close": 5.0542128, "volume": 1583.0}, {"date": "2009-08-21", "close": 5.0542128, "volume": 1930.0}, {"date": "2009-08-24", "close": 5.55963408, "volume": 8987.0}, {"date": "2009-08-25", "close": 5.6859894, "volume": 1312.0}, {"date": "2009-08-26", "close": 5.18056812, "volume": 2374.0}, {"date": "2009-08-27", "close": 5.18056812, "volume": 1979.0}, {"date": "2009-08-28", "close": 5.18056812, "volume": 841.0}, {"date": "2009-08-31", "close": 5.81234472, "volume": 16956.0}, {"date": "2009-09-01", "close": 5.55963408, "volume": 4946.0}, {"date": "2009-09-02", "close": 5.55963408, "volume": 1068.0}, {"date": "2009-09-03", "close": 6.06505536, "volume": 12529.0}, {"date": "2009-09-04", "close": 6.06505536, "volume": 3251.0}, {"date": "2009-09-07", "close": 5.6859894, "volume": 3485.0}, {"date": "2009-09-08", "close": 5.55963408, "volume": 2374.0}, {"date": "2009-09-09", "close": 5.81234472, "volume": 4311.0}, {"date": "2009-09-10", "close": 6.06505536, "volume": 4408.0}, {"date": "2009-09-11", "close": 6.317766, "volume": 3071.0}, {"date": "2009-09-14", "close": 6.06505536, "volume": 3007.0}, {"date": "2009-09-16", "close": 5.81234472, "volume": 3682.0}, {"date": "2009-09-17", "close": 5.81234472, "volume": 5817.0}, {"date": "2009-09-18", "close": 5.81234472, "volume": 1345.0}, {"date": "2009-09-21", "close": 5.81234472, "volume": 692.0}, {"date": "2009-09-22", "close": 6.44412132, "volume": 950.0}, {"date": "2009-09-23", "close": 6.44412132, "volume": 793.0}, {"date": "2009-09-24", "close": 6.57047664, "volume": 6606.0}, {"date": "2009-09-25", "close": 6.82318728, "volume": 2188.0}, {"date": "2009-09-28", "close": 7.5813192, "volume": 1583.0}, {"date": "2009-09-29", "close": 7.07589792, "volume": 4280.0}, {"date": "2009-09-30", "close": 7.32860856, "volume": 1425.0}, {"date": "2009-10-01", "close": 7.20225324, "volume": 1187.0}, {"date": "2009-10-02", "close": 6.69683196, "volume": 681.0}, {"date": "2009-10-05", "close": 6.69683196, "volume": 406.0}, {"date": "2009-10-06", "close": 6.82318728, "volume": 79.0}, {"date": "2009-10-07", "close": 7.32860856, "volume": 11644.0}, {"date": "2009-10-09", "close": 9.09758304, "volume": 115339.0}, {"date": "2009-10-12", "close": 10.1084256, "volume": 25034.0}, {"date": "2009-10-13", "close": 9.35029368, "volume": 17638.0}, {"date": "2009-10-14", "close": 9.476649, "volume": 13035.0}, {"date": "2009-10-15", "close": 9.09758304, "volume": 9477.0}, {"date": "2009-10-16", "close": 9.476649, "volume": 8251.0}, {"date": "2009-10-19", "close": 9.60300432, "volume": 9860.0}, {"date": "2009-10-20", "close": 9.60300432, "volume": 8337.0}, {"date": "2009-10-21", "close": 9.09758304, "volume": 2514.0}, {"date": "2009-10-22", "close": 9.476649, "volume": 17283.0}, {"date": "2009-10-23", "close": 8.97122772, "volume": 4908.0}, {"date": "2009-10-26", "close": 8.08674048, "volume": 7722.0}, {"date": "2009-10-27", "close": 7.5813192, "volume": 14470.0}, {"date": "2009-10-28", "close": 7.32860856, "volume": 6352.0}, {"date": "2009-10-29", "close": 7.20225324, "volume": 9022.0}, {"date": "2009-10-30", "close": 7.5813192, "volume": 2256.0}, {"date": "2009-11-02", "close": 7.32860856, "volume": 1064.0}, {"date": "2009-11-03", "close": 6.317766, "volume": 5805.0}, {"date": "2009-11-04", "close": 6.06505536, "volume": 4927.0}, {"date": "2009-11-05", "close": 6.06505536, "volume": 4250.0}, {"date": "2009-11-10", "close": 6.57047664, "volume": 5421.0}, {"date": "2009-11-11", "close": 6.317766, "volume": 6652.0}, {"date": "2009-11-12", "close": 6.06505536, "volume": 5357.0}, {"date": "2009-11-13", "close": 6.82318728, "volume": 3957.0}, {"date": "2009-11-16", "close": 6.57047664, "volume": 8706.0}, {"date": "2009-11-17", "close": 6.06505536, "volume": 2414.0}, {"date": "2009-11-18", "close": 6.317766, "volume": 1270.0}, {"date": "2009-11-19", "close": 6.06505536, "volume": 935.0}, {"date": "2009-11-20", "close": 6.06505536, "volume": 2975.0}, {"date": "2009-11-23", "close": 5.81234472, "volume": 7407.0}, {"date": "2009-11-24", "close": 5.81234472, "volume": 1813.0}, {"date": "2009-11-25", "close": 5.81234472, "volume": 7906.0}, {"date": "2009-11-26", "close": 6.06505536, "volume": 5841.0}, {"date": "2009-11-27", "close": 5.6859894, "volume": 3759.0}, {"date": "2009-11-30", "close": 5.6859894, "volume": 2601.0}, {"date": "2009-12-01", "close": 5.6859894, "volume": 1345.0}, {"date": "2009-12-02", "close": 5.6859894, "volume": 1492.0}, {"date": "2009-12-03", "close": 5.6859894, "volume": 51.0}, {"date": "2009-12-04", "close": 5.81234472, "volume": 3820.0}, {"date": "2009-12-07", "close": 5.43327876, "volume": 7163.0}, {"date": "2009-12-08", "close": 6.06505536, "volume": 5322.0}, {"date": "2009-12-09", "close": 5.81234472, "volume": 4771.0}, {"date": "2009-12-10", "close": 5.30692344, "volume": 4093.0}, {"date": "2009-12-11", "close": 6.19141068, "volume": 4713.0}, {"date": "2009-12-14", "close": 6.317766, "volume": 188.0}, {"date": "2009-12-15", "close": 5.0542128, "volume": 21192.0}, {"date": "2009-12-16", "close": 5.30692344, "volume": 2012.0}, {"date": "2009-12-17", "close": 6.06505536, "volume": 3205.0}, {"date": "2009-12-18", "close": 5.81234472, "volume": 99.0}, {"date": "2009-12-21", "close": 6.06505536, "volume": 6348.0}, {"date": "2009-12-22", "close": 5.93870004, "volume": 1408.0}, {"date": "2009-12-24", "close": 5.43327876, "volume": 2137.0}, {"date": "2009-12-29", "close": 5.43327876, "volume": 1872.0}, {"date": "2009-12-30", "close": 5.30692344, "volume": 1642.0}, {"date": "2010-01-04", "close": 5.30692344, "volume": 1642.0}, {"date": "2010-01-05", "close": 5.18056812, "volume": 158.0}, {"date": "2010-01-06", "close": 5.0542128, "volume": 2612.0}, {"date": "2010-01-07", "close": 5.18056812, "volume": 4738.0}, {"date": "2010-01-08", "close": 5.18056812, "volume": 1259.0}, {"date": "2010-01-11", "close": 5.30692344, "volume": 7893.0}, {"date": "2010-01-12", "close": 5.18056812, "volume": 1385.0}, {"date": "2010-01-13", "close": 5.43327876, "volume": 4946.0}, {"date": "2010-01-14", "close": 5.43327876, "volume": 1583.0}, {"date": "2010-01-15", "close": 5.30692344, "volume": 1827.0}, {"date": "2010-01-18", "close": 5.43327876, "volume": 2770.0}, {"date": "2010-01-19", "close": 5.18056812, "volume": 3403.0}, {"date": "2010-01-20", "close": 5.18056812, "volume": 4464.0}, {"date": "2010-01-21", "close": 5.18056812, "volume": 1281.0}, {"date": "2010-01-22", "close": 4.67514684, "volume": 1979.0}, {"date": "2010-01-25", "close": 5.0542128, "volume": 673.0}, {"date": "2010-01-27", "close": 5.0542128, "volume": 1523.0}, {"date": "2010-02-01", "close": 4.54879152, "volume": 1349.0}, {"date": "2010-02-02", "close": 4.54879152, "volume": 2724.0}, {"date": "2010-02-03", "close": 4.54879152, "volume": 445.0}, {"date": "2010-02-04", "close": 4.4224362, "volume": 3166.0}, {"date": "2010-02-05", "close": 3.91701492, "volume": 2444.0}, {"date": "2010-02-08", "close": 4.29608088, "volume": 1662.0}, {"date": "2010-02-09", "close": 4.4224362, "volume": 475.0}, {"date": "2010-02-10", "close": 4.4224362, "volume": 1108.0}, {"date": "2010-02-11", "close": 4.16972556, "volume": 989.0}, {"date": "2010-02-12", "close": 4.16972556, "volume": 6626.0}, {"date": "2010-02-15", "close": 4.04337024, "volume": 4956.0}, {"date": "2010-02-16", "close": 4.16972556, "volume": 198.0}, {"date": "2010-02-24", "close": 4.16972556, "volume": 1583.0}, {"date": "2010-02-25", "close": 4.16972556, "volume": 4749.0}, {"date": "2010-02-26", "close": 4.16972556, "volume": 5133.0}, {"date": "2010-03-01", "close": 4.16972556, "volume": 11227.0}, {"date": "2010-03-02", "close": 4.4224362, "volume": 2374.0}, {"date": "2010-03-03", "close": 4.4224362, "volume": 1939.0}, {"date": "2010-03-04", "close": 4.54879152, "volume": 3166.0}, {"date": "2010-03-05", "close": 4.54879152, "volume": 594.0}, {"date": "2010-03-09", "close": 4.54879152, "volume": 1622.0}, {"date": "2010-03-10", "close": 4.4224362, "volume": 8745.0}, {"date": "2010-03-11", "close": 4.29608088, "volume": 455.0}, {"date": "2010-03-12", "close": 4.29608088, "volume": 7380.0}, {"date": "2010-03-15", "close": 4.04337024, "volume": 245.0}, {"date": "2010-03-17", "close": 4.29608088, "volume": 603.0}, {"date": "2010-03-18", "close": 4.54879152, "volume": 3957.0}, {"date": "2010-03-19", "close": 4.67514684, "volume": 4610.0}, {"date": "2010-03-22", "close": 4.16972556, "volume": 10750.0}, {"date": "2010-03-23", "close": 4.4224362, "volume": 2572.0}, {"date": "2010-03-24", "close": 4.29608088, "volume": 1795.0}, {"date": "2010-03-25", "close": 4.29608088, "volume": 495.0}, {"date": "2010-03-26", "close": 4.4224362, "volume": 554.0}, {"date": "2010-03-29", "close": 4.67514684, "volume": 2904.0}, {"date": "2010-03-30", "close": 4.4224362, "volume": 3301.0}, {"date": "2010-03-31", "close": 4.16972556, "volume": 3573.0}, {"date": "2010-04-06", "close": 4.4224362, "volume": 3496.0}, {"date": "2010-04-07", "close": 4.4224362, "volume": 1187.0}, {"date": "2010-04-08", "close": 4.16972556, "volume": 3364.0}, {"date": "2010-04-09", "close": 4.4224362, "volume": 633.0}, {"date": "2010-04-12", "close": 4.29608088, "volume": 14050.0}, {"date": "2010-04-13", "close": 4.16972556, "volume": 10356.0}, {"date": "2010-04-14", "close": 4.29608088, "volume": 396.0}, {"date": "2010-04-15", "close": 4.29608088, "volume": 2216.0}, {"date": "2010-04-16", "close": 4.4224362, "volume": 119.0}, {"date": "2010-04-19", "close": 4.04337024, "volume": 73660.0}, {"date": "2010-04-20", "close": 4.29608088, "volume": 17143.0}, {"date": "2010-04-21", "close": 4.29608088, "volume": 10732.0}, {"date": "2010-04-22", "close": 4.16972556, "volume": 311.0}, {"date": "2010-04-23", "close": 4.29608088, "volume": 8922.0}, {"date": "2010-04-27", "close": 4.16972556, "volume": 2919.0}, {"date": "2010-04-28", "close": 4.16972556, "volume": 336.0}, {"date": "2010-04-29", "close": 4.16972556, "volume": 158.0}, {"date": "2010-04-30", "close": 4.16972556, "volume": 791.0}, {"date": "2010-05-03", "close": 4.16972556, "volume": 8364.0}, {"date": "2010-05-04", "close": 4.29608088, "volume": 49933.0}, {"date": "2010-05-05", "close": 4.16972556, "volume": 3534.0}, {"date": "2010-05-06", "close": 4.16972556, "volume": 5216.0}, {"date": "2010-05-07", "close": 4.16972556, "volume": 1816.0}, {"date": "2010-05-10", "close": 4.16972556, "volume": 12030.0}, {"date": "2010-05-11", "close": 4.16972556, "volume": 7650.0}, {"date": "2010-05-12", "close": 3.91701492, "volume": 22676.0}, {"date": "2010-05-13", "close": 3.7906596, "volume": 2580.0}, {"date": "2010-05-14", "close": 3.91701492, "volume": 7123.0}, {"date": "2010-05-17", "close": 3.53794896, "volume": 7174.0}, {"date": "2010-05-18", "close": 3.91701492, "volume": 3371.0}, {"date": "2010-05-20", "close": 3.66430428, "volume": 198.0}, {"date": "2010-05-21", "close": 3.28523832, "volume": 1148.0}, {"date": "2010-05-25", "close": 2.90617236, "volume": 11300.0}, {"date": "2010-05-26", "close": 2.5271064, "volume": 6527.0}, {"date": "2010-05-27", "close": 2.5271064, "volume": 299.0}, {"date": "2010-06-01", "close": 3.41159364, "volume": 481.0}, {"date": "2010-06-02", "close": 3.03252768, "volume": 3561.0}, {"date": "2010-06-03", "close": 3.41159364, "volume": 989.0}, {"date": "2010-06-04", "close": 3.41159364, "volume": 4093.0}, {"date": "2010-06-09", "close": 3.7906596, "volume": 11283.0}, {"date": "2010-06-10", "close": 3.7906596, "volume": 912.0}, {"date": "2010-06-17", "close": 3.41159364, "volume": 3957.0}, {"date": "2010-06-18", "close": 3.53794896, "volume": 712.0}, {"date": "2010-06-21", "close": 3.53794896, "volume": 5223.0}, {"date": "2010-06-22", "close": 3.53794896, "volume": 8363.0}, {"date": "2010-06-23", "close": 3.53794896, "volume": 1530.0}, {"date": "2010-06-24", "close": 3.53794896, "volume": 13058.0}, {"date": "2010-06-25", "close": 3.41159364, "volume": 440.0}, {"date": "2010-06-28", "close": 3.158883, "volume": 594.0}, {"date": "2010-06-29", "close": 3.03252768, "volume": 14041.0}, {"date": "2010-06-30", "close": 2.77981704, "volume": 5997.0}, {"date": "2010-07-02", "close": 2.77981704, "volume": 1720.0}, {"date": "2010-07-05", "close": 3.158883, "volume": 198.0}, {"date": "2010-07-06", "close": 2.90617236, "volume": 198.0}, {"date": "2010-07-08", "close": 2.90617236, "volume": 135.0}, {"date": "2010-07-09", "close": 3.158883, "volume": 364.0}, {"date": "2010-07-12", "close": 2.90617236, "volume": 198.0}, {"date": "2010-07-14", "close": 2.451293208, "volume": 6964.0}, {"date": "2010-07-15", "close": 2.90617236, "volume": 277.0}, {"date": "2010-07-16", "close": 3.03252768, "volume": 4472.0}, {"date": "2010-07-19", "close": 2.90617236, "volume": 198.0}, {"date": "2010-07-21", "close": 2.77981704, "volume": 1979.0}, {"date": "2010-07-22", "close": 2.5271064, "volume": 396.0}, {"date": "2010-07-28", "close": 2.90617236, "volume": 2374.0}, {"date": "2010-07-29", "close": 3.03252768, "volume": 1972.0}, {"date": "2010-07-30", "close": 2.90617236, "volume": 2984.0}, {"date": "2010-08-03", "close": 3.28523832, "volume": 396.0}, {"date": "2010-08-05", "close": 2.77981704, "volume": 2651.0}, {"date": "2010-08-06", "close": 2.90617236, "volume": 5055.0}, {"date": "2010-08-09", "close": 2.90617236, "volume": 3759.0}, {"date": "2010-08-10", "close": 2.90617236, "volume": 702.0}, {"date": "2010-08-13", "close": 2.77981704, "volume": 137.0}, {"date": "2010-08-18", "close": 2.65346172, "volume": 594.0}, {"date": "2010-08-19", "close": 2.5271064, "volume": 1979.0}, {"date": "2010-08-24", "close": 2.451293208, "volume": 39571.0}, {"date": "2010-08-25", "close": 2.65346172, "volume": 4749.0}, {"date": "2010-08-27", "close": 2.65346172, "volume": 1979.0}, {"date": "2010-09-01", "close": 3.03252768, "volume": 9893.0}, {"date": "2010-09-02", "close": 3.158883, "volume": 633.0}, {"date": "2010-09-03", "close": 2.65346172, "volume": 776.0}, {"date": "2010-09-08", "close": 2.90617236, "volume": 4313.0}, {"date": "2010-09-09", "close": 2.77981704, "volume": 192.0}, {"date": "2010-09-10", "close": 2.77981704, "volume": 127.0}, {"date": "2010-09-13", "close": 2.65346172, "volume": 9178.0}, {"date": "2010-09-14", "close": 2.77981704, "volume": 1741.0}, {"date": "2010-09-15", "close": 2.77981704, "volume": 5936.0}, {"date": "2010-09-16", "close": 2.65346172, "volume": 277.0}, {"date": "2010-09-17", "close": 2.5271064, "volume": 4946.0}, {"date": "2010-09-20", "close": 2.77981704, "volume": 14732.0}, {"date": "2010-09-21", "close": 2.77981704, "volume": 10440.0}, {"date": "2010-09-23", "close": 2.77981704, "volume": 396.0}, {"date": "2010-09-30", "close": 2.65346172, "volume": 396.0}, {"date": "2010-10-07", "close": 2.90617236, "volume": 1583.0}, {"date": "2010-10-11", "close": 3.158883, "volume": 8391.0}, {"date": "2010-10-12", "close": 3.158883, "volume": 1979.0}, {"date": "2010-10-13", "close": 3.03252768, "volume": 7527.0}, {"date": "2010-10-14", "close": 2.90617236, "volume": 9872.0}, {"date": "2010-10-15", "close": 2.77981704, "volume": 5523.0}, {"date": "2010-10-18", "close": 2.65346172, "volume": 4760.0}, {"date": "2010-10-19", "close": 2.65346172, "volume": 257.0}, {"date": "2010-10-25", "close": 3.03252768, "volume": 2496.0}, {"date": "2010-10-26", "close": 2.5271064, "volume": 13138.0}, {"date": "2010-10-27", "close": 3.03252768, "volume": 18270.0}, {"date": "2010-10-28", "close": 3.158883, "volume": 9559.0}, {"date": "2010-11-02", "close": 3.03252768, "volume": 2071.0}, {"date": "2010-11-03", "close": 2.77981704, "volume": 1927.0}, {"date": "2010-11-04", "close": 2.77981704, "volume": 5144.0}, {"date": "2010-11-05", "close": 2.77981704, "volume": 1187.0}, {"date": "2010-11-08", "close": 2.90617236, "volume": 9503.0}, {"date": "2010-11-10", "close": 2.77981704, "volume": 12290.0}, {"date": "2010-11-11", "close": 2.77981704, "volume": 13683.0}, {"date": "2010-11-12", "close": 2.77981704, "volume": 11080.0}, {"date": "2010-11-15", "close": 2.90617236, "volume": 12663.0}, {"date": "2010-11-16", "close": 2.77981704, "volume": 15950.0}, {"date": "2010-11-17", "close": 2.65346172, "volume": 11687.0}, {"date": "2010-11-19", "close": 2.77981704, "volume": 1267.0}, {"date": "2010-11-22", "close": 2.65346172, "volume": 2154.0}, {"date": "2010-11-23", "close": 2.65346172, "volume": 800.0}, {"date": "2010-11-24", "close": 2.65346172, "volume": 6450.0}, {"date": "2010-11-25", "close": 2.5271064, "volume": 145.0}, {"date": "2010-11-26", "close": 2.5271064, "volume": 19684.0}, {"date": "2010-11-29", "close": 2.5271064, "volume": 7518.0}, {"date": "2010-11-30", "close": 2.451293208, "volume": 2558.0}, {"date": "2010-12-01", "close": 2.476564272, "volume": 14253.0}, {"date": "2010-12-02", "close": 2.324937888, "volume": 12902.0}, {"date": "2010-12-03", "close": 2.324937888, "volume": 44715.0}, {"date": "2010-12-06", "close": 2.27439576, "volume": 3283.0}, {"date": "2010-12-07", "close": 2.27439576, "volume": 435.0}, {"date": "2010-12-08", "close": 2.072227248, "volume": 7079.0}, {"date": "2010-12-09", "close": 2.173311504, "volume": 16.0}, {"date": "2010-12-10", "close": 2.27439576, "volume": 8303.0}, {"date": "2010-12-13", "close": 2.299666824, "volume": 16183.0}, {"date": "2010-12-14", "close": 2.299666824, "volume": 28056.0}, {"date": "2010-12-15", "close": 2.299666824, "volume": 237.0}, {"date": "2010-12-16", "close": 2.324937888, "volume": 23594.0}, {"date": "2010-12-17", "close": 2.324937888, "volume": 1068.0}, {"date": "2010-12-21", "close": 2.223853632, "volume": 17404.0}, {"date": "2010-12-22", "close": 2.27439576, "volume": 25072.0}, {"date": "2010-12-23", "close": 2.27439576, "volume": 3542.0}, {"date": "2010-12-24", "close": 2.40075108, "volume": 2046.0}, {"date": "2010-12-29", "close": 2.27439576, "volume": 1016.0}, {"date": "2010-12-30", "close": 2.173311504, "volume": 3166.0}, {"date": "2010-12-31", "close": 2.14804044, "volume": 5876.0}, {"date": "2011-01-04", "close": 2.097498312, "volume": 8763.0}, {"date": "2011-01-06", "close": 2.27439576, "volume": 21156.0}, {"date": "2011-01-07", "close": 2.27439576, "volume": 5183.0}, {"date": "2011-01-10", "close": 2.27439576, "volume": 10268.0}, {"date": "2011-01-12", "close": 2.27439576, "volume": 198.0}, {"date": "2011-01-13", "close": 2.324937888, "volume": 2770.0}, {"date": "2011-01-14", "close": 2.324937888, "volume": 2572.0}, {"date": "2011-01-17", "close": 2.324937888, "volume": 1080.0}, {"date": "2011-01-18", "close": 2.27439576, "volume": 3957.0}, {"date": "2011-01-19", "close": 2.27439576, "volume": 5322.0}, {"date": "2011-01-20", "close": 2.27439576, "volume": 9017.0}, {"date": "2011-01-21", "close": 2.27439576, "volume": 54.0}, {"date": "2011-01-24", "close": 2.27439576, "volume": 3957.0}, {"date": "2011-01-25", "close": 2.27439576, "volume": 6500.0}, {"date": "2011-01-27", "close": 2.27439576, "volume": 2216.0}, {"date": "2011-02-01", "close": 2.299666824, "volume": 44300.0}, {"date": "2011-02-02", "close": 2.27439576, "volume": 50882.0}, {"date": "2011-02-03", "close": 2.223853632, "volume": 9035.0}, {"date": "2011-02-04", "close": 2.223853632, "volume": 46615.0}, {"date": "2011-02-07", "close": 2.27439576, "volume": 396.0}, {"date": "2011-02-08", "close": 2.27439576, "volume": 15156.0}, {"date": "2011-02-09", "close": 2.324937888, "volume": 20180.0}, {"date": "2011-02-10", "close": 2.27439576, "volume": 19846.0}, {"date": "2011-02-14", "close": 2.27439576, "volume": 1583.0}, {"date": "2011-02-16", "close": 2.27439576, "volume": 1464.0}, {"date": "2011-02-17", "close": 2.27439576, "volume": 3482.0}, {"date": "2011-02-21", "close": 2.27439576, "volume": 5481.0}, {"date": "2011-02-23", "close": 2.324937888, "volume": 11871.0}, {"date": "2011-02-24", "close": 2.324937888, "volume": 1187.0}, {"date": "2011-02-28", "close": 2.40075108, "volume": 277.0}, {"date": "2011-03-01", "close": 2.198582568, "volume": 11476.0}, {"date": "2011-03-02", "close": 2.198582568, "volume": 12326.0}, {"date": "2011-03-03", "close": 2.14804044, "volume": 3720.0}, {"date": "2011-03-07", "close": 2.072227248, "volume": 119.0}, {"date": "2011-03-08", "close": 2.02168512, "volume": 9976.0}, {"date": "2011-03-09", "close": 2.02168512, "volume": 233.0}, {"date": "2011-03-10", "close": 2.046956184, "volume": 11476.0}, {"date": "2011-03-11", "close": 2.02168512, "volume": 2382.0}, {"date": "2011-03-14", "close": 2.02168512, "volume": 4749.0}, {"date": "2011-03-16", "close": 1.819516608, "volume": 6529.0}, {"date": "2011-03-17", "close": 1.844787672, "volume": 1583.0}, {"date": "2011-03-18", "close": 1.844787672, "volume": 1187.0}, {"date": "2011-03-21", "close": 1.8953298, "volume": 396.0}, {"date": "2011-03-22", "close": 1.844787672, "volume": 24514.0}, {"date": "2011-03-23", "close": 1.8953298, "volume": 3957.0}, {"date": "2011-03-25", "close": 1.870058736, "volume": 317.0}, {"date": "2011-03-28", "close": 1.743703416, "volume": 15267.0}, {"date": "2011-03-29", "close": 1.76897448, "volume": 1422.0}, {"date": "2011-03-31", "close": 1.76897448, "volume": 1467.0}, {"date": "2011-04-04", "close": 1.8953298, "volume": 8033.0}, {"date": "2011-04-05", "close": 2.173311504, "volume": 791.0}, {"date": "2011-04-07", "close": 2.122769376, "volume": 668.0}, {"date": "2011-04-08", "close": 2.14804044, "volume": 6100.0}, {"date": "2011-04-11", "close": 2.223853632, "volume": 1187.0}, {"date": "2011-04-12", "close": 2.14804044, "volume": 3957.0}, {"date": "2011-04-13", "close": 1.8953298, "volume": 224.0}, {"date": "2011-04-15", "close": 1.945871928, "volume": 1781.0}, {"date": "2011-04-18", "close": 1.945871928, "volume": 89.0}, {"date": "2011-04-19", "close": 2.02168512, "volume": 3350.0}, {"date": "2011-04-20", "close": 1.945871928, "volume": 2612.0}, {"date": "2011-04-21", "close": 1.8953298, "volume": 831.0}, {"date": "2011-04-27", "close": 1.8953298, "volume": 6727.0}, {"date": "2011-04-28", "close": 1.945871928, "volume": 4317.0}, {"date": "2011-04-29", "close": 1.8953298, "volume": 3957.0}, {"date": "2011-05-03", "close": 1.8953298, "volume": 607.0}, {"date": "2011-05-04", "close": 1.844787672, "volume": 11431.0}, {"date": "2011-05-05", "close": 1.76897448, "volume": 11588.0}, {"date": "2011-05-09", "close": 1.76897448, "volume": 791.0}, {"date": "2011-05-11", "close": 1.64261916, "volume": 6727.0}, {"date": "2011-05-12", "close": 1.64261916, "volume": 5849.0}, {"date": "2011-05-17", "close": 1.617348096, "volume": 8587.0}, {"date": "2011-05-18", "close": 1.844787672, "volume": 7847.0}, {"date": "2011-05-19", "close": 1.64261916, "volume": 20411.0}, {"date": "2011-05-20", "close": 1.64261916, "volume": 4715.0}, {"date": "2011-05-23", "close": 1.64261916, "volume": 1187.0}, {"date": "2011-05-24", "close": 1.617348096, "volume": 9497.0}, {"date": "2011-05-26", "close": 1.617348096, "volume": 4473.0}, {"date": "2011-05-27", "close": 1.617348096, "volume": 3061.0}, {"date": "2011-05-30", "close": 1.64261916, "volume": 396.0}, {"date": "2011-05-31", "close": 1.592077032, "volume": 10288.0}, {"date": "2011-06-01", "close": 1.592077032, "volume": 3047.0}, {"date": "2011-06-07", "close": 1.592077032, "volume": 3468.0}, {"date": "2011-06-09", "close": 1.592077032, "volume": 24034.0}, {"date": "2011-06-10", "close": 1.592077032, "volume": 1749.0}, {"date": "2011-06-14", "close": 1.592077032, "volume": 1741.0}, {"date": "2011-06-15", "close": 1.51626384, "volume": 11810.0}, {"date": "2011-06-20", "close": 1.38990852, "volume": 5306.0}, {"date": "2011-06-21", "close": 1.288824264, "volume": 21553.0}, {"date": "2011-06-22", "close": 1.2635532, "volume": 21476.0}, {"date": "2011-06-24", "close": 1.238282136, "volume": 6005.0}, {"date": "2011-06-28", "close": 1.314095328, "volume": 1345.0}, {"date": "2011-06-29", "close": 1.2635532, "volume": 7886.0}, {"date": "2011-06-30", "close": 1.38990852, "volume": 3026.0}, {"date": "2011-07-04", "close": 1.38990852, "volume": 1583.0}, {"date": "2011-07-06", "close": 1.415179584, "volume": 791.0}, {"date": "2011-07-08", "close": 1.415179584, "volume": 1979.0}, {"date": "2011-07-11", "close": 1.465721712, "volume": 79.0}, {"date": "2011-07-14", "close": 1.415179584, "volume": 2533.0}, {"date": "2011-07-15", "close": 1.440450648, "volume": 14997.0}, {"date": "2011-07-18", "close": 1.76897448, "volume": 17338.0}, {"date": "2011-07-19", "close": 2.5271064, "volume": 16290.0}, {"date": "2011-07-20", "close": 1.8953298, "volume": 20308.0}, {"date": "2011-07-21", "close": 2.198582568, "volume": 4353.0}, {"date": "2011-07-22", "close": 2.249124696, "volume": 4551.0}, {"date": "2011-07-25", "close": 2.02168512, "volume": 1336.0}, {"date": "2011-07-26", "close": 2.046956184, "volume": 4834.0}, {"date": "2011-07-27", "close": 1.945871928, "volume": 18746.0}, {"date": "2011-07-28", "close": 1.819516608, "volume": 10447.0}, {"date": "2011-07-29", "close": 1.667890224, "volume": 1899.0}, {"date": "2011-08-02", "close": 1.8953298, "volume": 910.0}, {"date": "2011-08-03", "close": 1.8953298, "volume": 2176.0}, {"date": "2011-08-04", "close": 1.8953298, "volume": 1644.0}, {"date": "2011-08-05", "close": 1.667890224, "volume": 5500.0}, {"date": "2011-08-08", "close": 1.667890224, "volume": 594.0}, {"date": "2011-08-09", "close": 1.667890224, "volume": 2572.0}, {"date": "2011-08-10", "close": 1.8953298, "volume": 1068.0}, {"date": "2011-08-12", "close": 1.64261916, "volume": 683.0}, {"date": "2011-08-15", "close": 1.64261916, "volume": 2985.0}, {"date": "2011-08-16", "close": 1.743703416, "volume": 20164.0}, {"date": "2011-08-19", "close": 1.64261916, "volume": 11871.0}, {"date": "2011-08-22", "close": 1.693161288, "volume": 7044.0}, {"date": "2011-08-23", "close": 1.743703416, "volume": 5738.0}, {"date": "2011-08-24", "close": 1.8953298, "volume": 6331.0}, {"date": "2011-08-25", "close": 2.02168512, "volume": 16501.0}, {"date": "2011-08-26", "close": 1.8953298, "volume": 31386.0}, {"date": "2011-08-29", "close": 1.971142992, "volume": 18123.0}, {"date": "2011-08-30", "close": 1.819516608, "volume": 2216.0}, {"date": "2011-08-31", "close": 1.76897448, "volume": 475.0}, {"date": "2011-09-01", "close": 1.76897448, "volume": 5065.0}, {"date": "2011-09-02", "close": 1.8953298, "volume": 1967.0}, {"date": "2011-09-05", "close": 1.794245544, "volume": 11871.0}, {"date": "2011-09-06", "close": 1.794245544, "volume": 1979.0}, {"date": "2011-09-07", "close": 1.617348096, "volume": 19520.0}, {"date": "2011-09-08", "close": 1.64261916, "volume": 4333.0}, {"date": "2011-09-09", "close": 1.667890224, "volume": 2500.0}, {"date": "2011-09-13", "close": 1.76897448, "volume": 791.0}, {"date": "2011-09-14", "close": 1.718432352, "volume": 3166.0}, {"date": "2011-09-20", "close": 1.64261916, "volume": 10414.0}, {"date": "2011-09-21", "close": 1.819516608, "volume": 8093.0}, {"date": "2011-09-22", "close": 1.76897448, "volume": 1860.0}, {"date": "2011-09-23", "close": 1.76897448, "volume": 15002.0}, {"date": "2011-09-26", "close": 1.718432352, "volume": 6727.0}, {"date": "2011-09-28", "close": 1.64261916, "volume": 6727.0}, {"date": "2011-10-06", "close": 1.64261916, "volume": 1979.0}, {"date": "2011-10-07", "close": 1.64261916, "volume": 594.0}, {"date": "2011-10-10", "close": 1.76897448, "volume": 14443.0}, {"date": "2011-10-11", "close": 1.76897448, "volume": 590.0}, {"date": "2011-10-12", "close": 1.64261916, "volume": 9896.0}, {"date": "2011-10-13", "close": 1.64261916, "volume": 7511.0}, {"date": "2011-10-19", "close": 1.718432352, "volume": 1979.0}, {"date": "2011-10-20", "close": 1.718432352, "volume": 1583.0}, {"date": "2011-10-21", "close": 1.76897448, "volume": 6252.0}, {"date": "2011-10-24", "close": 1.76897448, "volume": 1187.0}, {"date": "2011-10-26", "close": 1.617348096, "volume": 10368.0}, {"date": "2011-10-27", "close": 1.76897448, "volume": 1385.0}, {"date": "2011-10-28", "close": 1.76897448, "volume": 283.0}, {"date": "2011-11-04", "close": 1.76897448, "volume": 130.0}, {"date": "2011-11-09", "close": 1.566805968, "volume": 14422.0}, {"date": "2011-11-10", "close": 1.51626384, "volume": 11871.0}, {"date": "2011-11-11", "close": 1.64261916, "volume": 8220.0}, {"date": "2011-11-14", "close": 1.667890224, "volume": 1187.0}, {"date": "2011-11-15", "close": 1.490992776, "volume": 10961.0}, {"date": "2011-11-16", "close": 1.38990852, "volume": 15865.0}, {"date": "2011-11-17", "close": 1.364637456, "volume": 14421.0}, {"date": "2011-11-18", "close": 1.238282136, "volume": 10048.0}, {"date": "2011-11-21", "close": 1.238282136, "volume": 4353.0}, {"date": "2011-11-22", "close": 1.288824264, "volume": 3759.0}, {"date": "2011-11-23", "close": 1.38990852, "volume": 2247.0}, {"date": "2011-11-25", "close": 1.38990852, "volume": 59356.0}, {"date": "2011-11-28", "close": 1.465721712, "volume": 14393.0}, {"date": "2011-11-30", "close": 1.415179584, "volume": 1583.0}, {"date": "2011-12-01", "close": 1.465721712, "volume": 5342.0}, {"date": "2011-12-02", "close": 1.2635532, "volume": 4848.0}, {"date": "2011-12-05", "close": 1.288824264, "volume": 475.0}, {"date": "2011-12-07", "close": 1.2635532, "volume": 5936.0}, {"date": "2011-12-12", "close": 1.238282136, "volume": 5184.0}, {"date": "2011-12-13", "close": 1.339366392, "volume": 9893.0}, {"date": "2011-12-14", "close": 1.2635532, "volume": 9051.0}, {"date": "2011-12-15", "close": 1.2635532, "volume": 2306.0}, {"date": "2011-12-16", "close": 1.238282136, "volume": 1981.0}, {"date": "2011-12-21", "close": 1.213011072, "volume": 415.0}, {"date": "2012-01-03", "close": 1.13719788, "volume": 3957.0}, {"date": "2012-01-04", "close": 1.13719788, "volume": 2352.0}, {"date": "2012-01-09", "close": 1.339366392, "volume": 7914.0}, {"date": "2012-01-10", "close": 1.339366392, "volume": 3957.0}, {"date": "2012-01-11", "close": 1.213011072, "volume": 1903.0}, {"date": "2012-01-13", "close": 1.2635532, "volume": 475.0}, {"date": "2012-01-16", "close": 1.2635532, "volume": 3957.0}, {"date": "2012-01-17", "close": 1.187740008, "volume": 1504.0}, {"date": "2012-01-18", "close": 1.2635532, "volume": 6925.0}, {"date": "2012-01-19", "close": 1.2635532, "volume": 21408.0}, {"date": "2012-01-25", "close": 1.2635532, "volume": 7518.0}, {"date": "2012-01-27", "close": 1.288824264, "volume": 5555.0}, {"date": "2012-01-30", "close": 1.2635532, "volume": 1108.0}, {"date": "2012-01-31", "close": 1.288824264, "volume": 4155.0}, {"date": "2012-02-01", "close": 1.314095328, "volume": 7914.0}, {"date": "2012-02-02", "close": 1.364637456, "volume": 1583.0}, {"date": "2012-02-03", "close": 1.38990852, "volume": 158.0}, {"date": "2012-02-06", "close": 1.364637456, "volume": 17893.0}, {"date": "2012-02-08", "close": 1.465721712, "volume": 1583.0}, {"date": "2012-02-09", "close": 1.566805968, "volume": 11235.0}, {"date": "2012-02-10", "close": 1.51626384, "volume": 791.0}, {"date": "2012-02-13", "close": 1.592077032, "volume": 2815.0}, {"date": "2012-02-14", "close": 1.566805968, "volume": 707.0}, {"date": "2012-02-15", "close": 1.566805968, "volume": 11871.0}, {"date": "2012-02-16", "close": 1.541534904, "volume": 1361.0}, {"date": "2012-02-17", "close": 1.541534904, "volume": 33833.0}, {"date": "2012-02-23", "close": 1.490992776, "volume": 396.0}, {"date": "2012-02-24", "close": 1.490992776, "volume": 9497.0}, {"date": "2012-02-27", "close": 1.592077032, "volume": 317.0}, {"date": "2012-02-28", "close": 1.64261916, "volume": 32916.0}, {"date": "2012-02-29", "close": 1.51626384, "volume": 21600.0}, {"date": "2012-03-01", "close": 1.566805968, "volume": 27700.0}, {"date": "2012-03-05", "close": 1.566805968, "volume": 3957.0}, {"date": "2012-03-08", "close": 1.490992776, "volume": 1136.0}, {"date": "2012-03-09", "close": 1.541534904, "volume": 317.0}, {"date": "2012-03-12", "close": 1.490992776, "volume": 1199.0}, {"date": "2012-03-13", "close": 1.2635532, "volume": 25721.0}, {"date": "2012-03-14", "close": 1.2635532, "volume": 649.0}, {"date": "2012-03-15", "close": 1.2635532, "volume": 9442.0}, {"date": "2012-03-16", "close": 1.2635532, "volume": 6331.0}, {"date": "2012-03-19", "close": 1.2635532, "volume": 12718.0}, {"date": "2012-03-20", "close": 1.440450648, "volume": 18685.0}, {"date": "2012-03-21", "close": 1.38990852, "volume": 34031.0}, {"date": "2012-03-22", "close": 1.415179584, "volume": 3561.0}, {"date": "2012-03-23", "close": 1.339366392, "volume": 4887.0}, {"date": "2012-03-26", "close": 1.339366392, "volume": 406.0}, {"date": "2012-03-27", "close": 1.440450648, "volume": 8925.0}, {"date": "2012-03-30", "close": 1.440450648, "volume": 3540.0}, {"date": "2012-04-02", "close": 1.465721712, "volume": 3957.0}, {"date": "2012-04-03", "close": 1.490992776, "volume": 4374.0}, {"date": "2012-04-13", "close": 1.339366392, "volume": 205.0}, {"date": "2012-04-16", "close": 1.314095328, "volume": 2169.0}, {"date": "2012-04-24", "close": 1.339366392, "volume": 471.0}, {"date": "2012-04-26", "close": 1.314095328, "volume": 7190.0}, {"date": "2012-04-27", "close": 1.314095328, "volume": 2374.0}, {"date": "2012-04-30", "close": 1.314095328, "volume": 78770.0}, {"date": "2012-05-01", "close": 1.2635532, "volume": 11179.0}, {"date": "2012-05-02", "close": 1.314095328, "volume": 1252.0}, {"date": "2012-05-03", "close": 1.339366392, "volume": 3810.0}, {"date": "2012-05-04", "close": 1.38990852, "volume": 712.0}, {"date": "2012-05-08", "close": 1.13719788, "volume": 37046.0}, {"date": "2012-05-09", "close": 1.111926816, "volume": 24256.0}, {"date": "2012-05-10", "close": 1.13719788, "volume": 38067.0}, {"date": "2012-05-11", "close": 1.13719788, "volume": 16818.0}, {"date": "2012-05-14", "close": 1.213011072, "volume": 4115.0}, {"date": "2012-05-15", "close": 1.01084256, "volume": 46793.0}, {"date": "2012-05-16", "close": 1.01084256, "volume": 16224.0}, {"date": "2012-05-17", "close": 0.960300432, "volume": 11426.0}, {"date": "2012-05-18", "close": 0.960300432, "volume": 6259.0}, {"date": "2012-05-21", "close": 0.985571496, "volume": 3364.0}, {"date": "2012-05-22", "close": 0.985571496, "volume": 4551.0}, {"date": "2012-05-23", "close": 1.086655752, "volume": 27917.0}, {"date": "2012-05-25", "close": 1.036113624, "volume": 7985.0}, {"date": "2012-05-29", "close": 1.061384688, "volume": 5310.0}, {"date": "2012-05-31", "close": 0.985571496, "volume": 8935.0}, {"date": "2012-06-01", "close": 1.01084256, "volume": 3957.0}, {"date": "2012-06-04", "close": 1.111926816, "volume": 4038.0}, {"date": "2012-06-05", "close": 1.061384688, "volume": 987.0}, {"date": "2012-06-06", "close": 1.01084256, "volume": 33013.0}, {"date": "2012-06-07", "close": 1.01084256, "volume": 1979.0}, {"date": "2012-06-13", "close": 1.01084256, "volume": 3957.0}, {"date": "2012-06-14", "close": 0.985571496, "volume": 5936.0}, {"date": "2012-06-21", "close": 0.960300432, "volume": 2374.0}, {"date": "2012-06-25", "close": 1.01084256, "volume": 4946.0}, {"date": "2012-06-26", "close": 0.88448724, "volume": 6004.0}, {"date": "2012-06-29", "close": 0.960300432, "volume": 1979.0}, {"date": "2012-07-03", "close": 0.960300432, "volume": 9101.0}, {"date": "2012-07-04", "close": 0.960300432, "volume": 5540.0}, {"date": "2012-07-05", "close": 0.88448724, "volume": 950.0}, {"date": "2012-07-06", "close": 0.985571496, "volume": 14798.0}, {"date": "2012-07-09", "close": 1.01084256, "volume": 27710.0}, {"date": "2012-07-10", "close": 0.985571496, "volume": 7914.0}, {"date": "2012-07-12", "close": 0.88448724, "volume": 1975.0}, {"date": "2012-07-13", "close": 0.783402984, "volume": 6999.0}, {"date": "2012-07-16", "close": 0.75813192, "volume": 19085.0}, {"date": "2012-07-17", "close": 0.88448724, "volume": 21764.0}, {"date": "2012-07-18", "close": 0.960300432, "volume": 2374.0}, {"date": "2012-07-23", "close": 0.960300432, "volume": 3957.0}, {"date": "2012-07-31", "close": 0.935029368, "volume": 10130.0}, {"date": "2012-08-01", "close": 0.88448724, "volume": 1448.0}, {"date": "2012-08-02", "close": 0.88448724, "volume": 3957.0}, {"date": "2012-08-03", "close": 0.88448724, "volume": 7914.0}, {"date": "2012-08-06", "close": 0.985571496, "volume": 13454.0}, {"date": "2012-08-08", "close": 0.985571496, "volume": 10977.0}, {"date": "2012-08-10", "close": 0.985571496, "volume": 452.0}, {"date": "2012-08-15", "close": 0.935029368, "volume": 5326.0}, {"date": "2012-08-17", "close": 0.783402984, "volume": 1269.0}, {"date": "2012-08-20", "close": 0.783402984, "volume": 396.0}, {"date": "2012-08-21", "close": 0.783402984, "volume": 205.0}, {"date": "2012-08-22", "close": 0.75813192, "volume": 495.0}, {"date": "2012-08-23", "close": 0.75813192, "volume": 7321.0}, {"date": "2012-08-27", "close": 0.783402984, "volume": 357.0}, {"date": "2012-08-28", "close": 0.909758304, "volume": 6765.0}, {"date": "2012-08-29", "close": 0.985571496, "volume": 18994.0}, {"date": "2012-08-30", "close": 0.88448724, "volume": 1979.0}, {"date": "2012-09-05", "close": 0.75813192, "volume": 4946.0}, {"date": "2012-09-06", "close": 0.833945112, "volume": 3482.0}, {"date": "2012-09-12", "close": 0.833945112, "volume": 3957.0}, {"date": "2012-09-14", "close": 0.833945112, "volume": 2770.0}, {"date": "2012-09-20", "close": 0.75813192, "volume": 3272.0}, {"date": "2012-09-21", "close": 0.707589792, "volume": 15037.0}, {"date": "2012-09-24", "close": 0.707589792, "volume": 791.0}, {"date": "2012-09-26", "close": 0.682318728, "volume": 16667.0}, {"date": "2012-09-27", "close": 0.682318728, "volume": 4630.0}, {"date": "2012-09-28", "close": 0.682318728, "volume": 946.0}, {"date": "2012-10-03", "close": 0.682318728, "volume": 9382.0}, {"date": "2012-10-04", "close": 0.682318728, "volume": 7935.0}, {"date": "2012-10-08", "close": 0.682318728, "volume": 6148.0}, {"date": "2012-10-09", "close": 0.682318728, "volume": 3957.0}, {"date": "2012-10-12", "close": 0.707589792, "volume": 4026.0}, {"date": "2012-10-16", "close": 0.75813192, "volume": 3691.0}, {"date": "2012-10-17", "close": 0.75813192, "volume": 4729.0}, {"date": "2012-10-18", "close": 0.75813192, "volume": 266.0}, {"date": "2012-10-19", "close": 0.783402984, "volume": 7518.0}, {"date": "2012-10-23", "close": 0.808674048, "volume": 13850.0}, {"date": "2012-10-24", "close": 0.808674048, "volume": 4749.0}, {"date": "2012-10-25", "close": 0.75813192, "volume": 1583.0}, {"date": "2012-10-26", "close": 0.75813192, "volume": 522.0}, {"date": "2012-10-29", "close": 0.75813192, "volume": 8086.0}, {"date": "2012-11-05", "close": 0.682318728, "volume": 9893.0}, {"date": "2012-11-08", "close": 0.808674048, "volume": 11871.0}, {"date": "2012-11-09", "close": 0.960300432, "volume": 16620.0}, {"date": "2012-11-12", "close": 0.985571496, "volume": 7914.0}, {"date": "2012-11-13", "close": 0.985571496, "volume": 23268.0}, {"date": "2012-11-14", "close": 0.985571496, "volume": 1979.0}, {"date": "2012-11-16", "close": 1.01084256, "volume": 32163.0}, {"date": "2012-11-19", "close": 1.036113624, "volume": 66324.0}, {"date": "2012-11-20", "close": 0.985571496, "volume": 7408.0}, {"date": "2012-11-21", "close": 1.01084256, "volume": 29480.0}, {"date": "2012-11-22", "close": 0.985571496, "volume": 9972.0}, {"date": "2012-11-23", "close": 0.985571496, "volume": 2337.0}, {"date": "2012-11-26", "close": 1.061384688, "volume": 4040.0}, {"date": "2012-11-27", "close": 1.01084256, "volume": 5672.0}, {"date": "2012-11-29", "close": 0.985571496, "volume": 1832.0}, {"date": "2012-12-03", "close": 1.01084256, "volume": 8165.0}, {"date": "2012-12-05", "close": 0.960300432, "volume": 3957.0}, {"date": "2012-12-07", "close": 0.935029368, "volume": 8626.0}, {"date": "2012-12-10", "close": 1.01084256, "volume": 1939.0}, {"date": "2012-12-11", "close": 0.960300432, "volume": 3957.0}, {"date": "2012-12-12", "close": 0.935029368, "volume": 1622.0}, {"date": "2012-12-13", "close": 0.88448724, "volume": 1129.0}, {"date": "2012-12-18", "close": 0.88448724, "volume": 1008.0}, {"date": "2012-12-19", "close": 0.935029368, "volume": 752.0}, {"date": "2012-12-20", "close": 0.960300432, "volume": 11619.0}, {"date": "2012-12-21", "close": 0.935029368, "volume": 4867.0}, {"date": "2012-12-27", "close": 0.960300432, "volume": 2572.0}, {"date": "2013-01-03", "close": 1.01084256, "volume": 8786.0}, {"date": "2013-01-08", "close": 1.01084256, "volume": 4946.0}, {"date": "2013-01-10", "close": 1.01084256, "volume": 989.0}, {"date": "2013-01-11", "close": 0.960300432, "volume": 3489.0}, {"date": "2013-01-15", "close": 0.960300432, "volume": 989.0}, {"date": "2013-01-18", "close": 0.960300432, "volume": 5625.0}, {"date": "2013-01-21", "close": 1.036113624, "volume": 4353.0}, {"date": "2013-01-22", "close": 1.036113624, "volume": 17807.0}, {"date": "2013-01-25", "close": 0.985571496, "volume": 8468.0}, {"date": "2013-01-29", "close": 0.935029368, "volume": 13850.0}, {"date": "2013-01-30", "close": 0.88448724, "volume": 119.0}, {"date": "2013-01-31", "close": 0.985571496, "volume": 594.0}, {"date": "2013-02-01", "close": 1.01084256, "volume": 9893.0}, {"date": "2013-02-04", "close": 1.036113624, "volume": 36196.0}, {"date": "2013-02-05", "close": 1.111926816, "volume": 7665.0}, {"date": "2013-02-06", "close": 1.036113624, "volume": 4946.0}, {"date": "2013-02-07", "close": 1.01084256, "volume": 17368.0}, {"date": "2013-02-11", "close": 1.111926816, "volume": 17044.0}, {"date": "2013-02-12", "close": 1.061384688, "volume": 2770.0}, {"date": "2013-02-13", "close": 1.036113624, "volume": 51878.0}, {"date": "2013-02-14", "close": 1.086655752, "volume": 31615.0}, {"date": "2013-02-15", "close": 1.086655752, "volume": 13902.0}, {"date": "2013-02-18", "close": 1.061384688, "volume": 6008.0}, {"date": "2013-02-19", "close": 1.086655752, "volume": 6157.0}, {"date": "2013-02-22", "close": 1.13719788, "volume": 118286.0}, {"date": "2013-02-25", "close": 1.162468944, "volume": 40458.0}, {"date": "2013-02-26", "close": 1.339366392, "volume": 512070.0}, {"date": "2013-02-27", "close": 1.213011072, "volume": 64184.0}, {"date": "2013-02-28", "close": 1.288824264, "volume": 39485.0}, {"date": "2013-03-01", "close": 1.314095328, "volume": 21368.0}, {"date": "2013-03-04", "close": 1.2635532, "volume": 18502.0}, {"date": "2013-03-05", "close": 1.2635532, "volume": 19925.0}, {"date": "2013-03-06", "close": 1.2635532, "volume": 25136.0}, {"date": "2013-03-07", "close": 1.2635532, "volume": 4258.0}, {"date": "2013-03-08", "close": 1.288824264, "volume": 9082.0}, {"date": "2013-03-11", "close": 1.415179584, "volume": 188728.0}, {"date": "2013-03-12", "close": 1.314095328, "volume": 22874.0}, {"date": "2013-03-13", "close": 1.364637456, "volume": 6252.0}, {"date": "2013-03-14", "close": 1.440450648, "volume": 21840.0}, {"date": "2013-03-15", "close": 1.465721712, "volume": 25461.0}, {"date": "2013-03-18", "close": 1.51626384, "volume": 142082.0}, {"date": "2013-03-19", "close": 1.819516608, "volume": 163694.0}, {"date": "2013-03-20", "close": 1.870058736, "volume": 106563.0}, {"date": "2013-03-21", "close": 1.76897448, "volume": 64631.0}, {"date": "2013-03-22", "close": 1.667890224, "volume": 51672.0}, {"date": "2013-03-25", "close": 1.743703416, "volume": 59522.0}, {"date": "2013-03-26", "close": 1.693161288, "volume": 41727.0}, {"date": "2013-03-27", "close": 1.693161288, "volume": 50916.0}, {"date": "2013-03-28", "close": 1.693161288, "volume": 22846.0}, {"date": "2013-04-02", "close": 1.617348096, "volume": 16224.0}, {"date": "2013-04-03", "close": 1.617348096, "volume": 38179.0}, {"date": "2013-04-04", "close": 1.339366392, "volume": 100006.0}, {"date": "2013-04-05", "close": 1.2635532, "volume": 15462.0}, {"date": "2013-04-08", "close": 1.13719788, "volume": 35519.0}, {"date": "2013-04-09", "close": 1.238282136, "volume": 10199.0}, {"date": "2013-04-10", "close": 1.465721712, "volume": 68060.0}, {"date": "2013-04-11", "close": 1.465721712, "volume": 36211.0}, {"date": "2013-04-12", "close": 1.51626384, "volume": 8389.0}, {"date": "2013-04-15", "close": 1.440450648, "volume": 7439.0}, {"date": "2013-04-16", "close": 1.364637456, "volume": 54232.0}, {"date": "2013-04-17", "close": 1.2635532, "volume": 18909.0}, {"date": "2013-04-18", "close": 1.13719788, "volume": 9893.0}, {"date": "2013-04-19", "close": 1.13719788, "volume": 7140.0}, {"date": "2013-04-22", "close": 1.13719788, "volume": 6195.0}, {"date": "2013-04-23", "close": 1.086655752, "volume": 10667.0}, {"date": "2013-04-24", "close": 0.985571496, "volume": 10062.0}, {"date": "2013-04-26", "close": 1.01084256, "volume": 3561.0}, {"date": "2013-04-29", "close": 0.88448724, "volume": 42440.0}, {"date": "2013-04-30", "close": 0.783402984, "volume": 33930.0}, {"date": "2013-05-01", "close": 0.808674048, "volume": 32537.0}, {"date": "2013-05-02", "close": 0.859216176, "volume": 44456.0}, {"date": "2013-05-03", "close": 0.88448724, "volume": 6805.0}, {"date": "2013-05-06", "close": 0.985571496, "volume": 5936.0}, {"date": "2013-05-07", "close": 0.909758304, "volume": 989.0}, {"date": "2013-05-08", "close": 0.985571496, "volume": 989.0}, {"date": "2013-05-09", "close": 1.01084256, "volume": 1009.0}, {"date": "2013-05-10", "close": 1.01084256, "volume": 10862.0}, {"date": "2013-05-13", "close": 1.01084256, "volume": 13021.0}, {"date": "2013-05-14", "close": 1.061384688, "volume": 117.0}, {"date": "2013-05-15", "close": 0.935029368, "volume": 566.0}, {"date": "2013-05-16", "close": 0.985571496, "volume": 3034.0}, {"date": "2013-05-21", "close": 0.985571496, "volume": 2968.0}, {"date": "2013-05-22", "close": 0.960300432, "volume": 267.0}, {"date": "2013-05-23", "close": 0.88448724, "volume": 8983.0}, {"date": "2013-05-24", "close": 0.88448724, "volume": 5065.0}, {"date": "2013-05-28", "close": 0.88448724, "volume": 791.0}, {"date": "2013-05-30", "close": 0.985571496, "volume": 1771.0}, {"date": "2013-05-31", "close": 0.985571496, "volume": 839.0}, {"date": "2013-06-03", "close": 0.909758304, "volume": 11723.0}, {"date": "2013-06-05", "close": 0.909758304, "volume": 15703.0}, {"date": "2013-06-12", "close": 0.75813192, "volume": 4650.0}, {"date": "2013-06-13", "close": 0.88448724, "volume": 7914.0}, {"date": "2013-06-14", "close": 0.682318728, "volume": 1345.0}, {"date": "2013-06-17", "close": 0.783402984, "volume": 1345.0}, {"date": "2013-06-19", "close": 0.732860856, "volume": 178.0}, {"date": "2013-06-21", "close": 0.657047664, "volume": 3542.0}, {"date": "2013-06-24", "close": 0.657047664, "volume": 4749.0}, {"date": "2013-06-25", "close": 0.581234472, "volume": 5466.0}, {"date": "2013-06-27", "close": 0.657047664, "volume": 5488.0}, {"date": "2013-06-28", "close": 0.657047664, "volume": 26916.0}, {"date": "2013-07-01", "close": 0.707589792, "volume": 574.0}, {"date": "2013-07-02", "close": 0.732860856, "volume": 14258.0}, {"date": "2013-07-03", "close": 0.75813192, "volume": 18836.0}, {"date": "2013-07-05", "close": 0.833945112, "volume": 8033.0}, {"date": "2013-07-11", "close": 0.707589792, "volume": 14443.0}, {"date": "2013-07-15", "close": 0.707589792, "volume": 21981.0}, {"date": "2013-07-16", "close": 0.707589792, "volume": 2660.0}, {"date": "2013-07-18", "close": 0.707589792, "volume": 712.0}, {"date": "2013-07-19", "close": 0.732860856, "volume": 4566.0}, {"date": "2013-07-22", "close": 0.732860856, "volume": 1971.0}, {"date": "2013-07-23", "close": 0.732860856, "volume": 7596.0}, {"date": "2013-07-26", "close": 0.75813192, "volume": 1876.0}, {"date": "2013-07-30", "close": 0.682318728, "volume": 23612.0}, {"date": "2013-08-06", "close": 0.682318728, "volume": 4512.0}, {"date": "2013-08-07", "close": 0.657047664, "volume": 19848.0}, {"date": "2013-08-09", "close": 0.6317766, "volume": 21395.0}, {"date": "2013-08-13", "close": 0.707589792, "volume": 7613.0}, {"date": "2013-08-14", "close": 0.707589792, "volume": 24138.0}, {"date": "2013-08-15", "close": 0.707589792, "volume": 18836.0}, {"date": "2013-08-19", "close": 0.6317766, "volume": 791.0}, {"date": "2013-08-21", "close": 1.111926816, "volume": 272444.0}, {"date": "2013-08-22", "close": 1.01084256, "volume": 104463.0}, {"date": "2013-08-23", "close": 0.88448724, "volume": 22487.0}, {"date": "2013-08-26", "close": 0.833945112, "volume": 26908.0}, {"date": "2013-08-27", "close": 1.01084256, "volume": 11633.0}, {"date": "2013-08-28", "close": 0.960300432, "volume": 19742.0}, {"date": "2013-08-29", "close": 0.960300432, "volume": 1979.0}, {"date": "2013-08-30", "close": 0.960300432, "volume": 1781.0}, {"date": "2013-09-03", "close": 0.88448724, "volume": 5037.0}, {"date": "2013-09-04", "close": 0.859216176, "volume": 2849.0}, {"date": "2013-09-05", "close": 0.935029368, "volume": 9299.0}, {"date": "2013-09-09", "close": 0.833945112, "volume": 910.0}, {"date": "2013-09-11", "close": 0.909758304, "volume": 6201.0}, {"date": "2013-09-12", "close": 0.859216176, "volume": 8079.0}, {"date": "2013-09-16", "close": 0.833945112, "volume": 1979.0}, {"date": "2013-09-17", "close": 0.859216176, "volume": 440.0}, {"date": "2013-09-20", "close": 0.859216176, "volume": 27802.0}, {"date": "2013-09-23", "close": 0.859216176, "volume": 16709.0}, {"date": "2013-09-24", "close": 0.88448724, "volume": 15539.0}, {"date": "2013-09-25", "close": 0.833945112, "volume": 18879.0}, {"date": "2013-09-26", "close": 0.909758304, "volume": 7756.0}, {"date": "2013-09-30", "close": 0.88448724, "volume": 1522.0}, {"date": "2013-10-09", "close": 0.808674048, "volume": 1187.0}, {"date": "2013-10-11", "close": 0.88448724, "volume": 6747.0}, {"date": "2013-10-14", "close": 0.808674048, "volume": 1187.0}, {"date": "2013-10-16", "close": 0.808674048, "volume": 6727.0}, {"date": "2013-10-17", "close": 0.75813192, "volume": 9893.0}, {"date": "2013-10-18", "close": 0.859216176, "volume": 2968.0}, {"date": "2013-10-21", "close": 0.75813192, "volume": 495.0}, {"date": "2013-10-22", "close": 0.859216176, "volume": 13850.0}, {"date": "2013-10-23", "close": 0.833945112, "volume": 633.0}, {"date": "2013-10-24", "close": 0.75813192, "volume": 14641.0}, {"date": "2013-10-25", "close": 0.808674048, "volume": 61416.0}, {"date": "2013-10-28", "close": 0.75813192, "volume": 7202.0}, {"date": "2013-11-01", "close": 0.783402984, "volume": 3957.0}, {"date": "2013-11-05", "close": 0.732860856, "volume": 7044.0}, {"date": "2013-11-06", "close": 0.682318728, "volume": 14835.0}, {"date": "2013-11-07", "close": 0.6317766, "volume": 13381.0}, {"date": "2013-11-08", "close": 0.682318728, "volume": 2968.0}, {"date": "2013-11-14", "close": 0.707589792, "volume": 2928.0}, {"date": "2013-11-15", "close": 0.6317766, "volume": 10472.0}, {"date": "2013-11-19", "close": 0.657047664, "volume": 9893.0}, {"date": "2013-11-21", "close": 0.707589792, "volume": 3561.0}, {"date": "2013-11-22", "close": 0.657047664, "volume": 2770.0}, {"date": "2013-11-25", "close": 0.6317766, "volume": 48129.0}, {"date": "2013-11-26", "close": 0.657047664, "volume": 10114.0}, {"date": "2013-11-27", "close": 0.682318728, "volume": 11886.0}, {"date": "2013-11-28", "close": 0.6317766, "volume": 43249.0}, {"date": "2013-11-29", "close": 0.6317766, "volume": 2604.0}, {"date": "2013-12-02", "close": 0.581234472, "volume": 4353.0}, {"date": "2013-12-09", "close": 0.581234472, "volume": 4749.0}, {"date": "2013-12-16", "close": 0.581234472, "volume": 74.0}, {"date": "2013-12-17", "close": 0.530692344, "volume": 6054.0}, {"date": "2013-12-18", "close": 0.555963408, "volume": 6054.0}, {"date": "2013-12-19", "close": 0.480150216, "volume": 20411.0}, {"date": "2013-12-20", "close": 0.480150216, "volume": 19785.0}, {"date": "2013-12-23", "close": 0.480150216, "volume": 21962.0}, {"date": "2013-12-24", "close": 0.480150216, "volume": 4259.0}, {"date": "2014-01-10", "close": 0.50542128, "volume": 1583.0}, {"date": "2014-01-14", "close": 0.50542128, "volume": 8903.0}, {"date": "2014-01-15", "close": 0.50542128, "volume": 989.0}, {"date": "2014-01-17", "close": 0.480150216, "volume": 3957.0}, {"date": "2014-01-20", "close": 0.50542128, "volume": 10627.0}, {"date": "2014-01-22", "close": 0.50542128, "volume": 6935.0}, {"date": "2014-01-23", "close": 0.50542128, "volume": 3702.0}, {"date": "2014-01-29", "close": 0.454879152, "volume": 5874.0}, {"date": "2014-01-30", "close": 0.454879152, "volume": 1143.0}, {"date": "2014-01-31", "close": 0.454879152, "volume": 21577.0}, {"date": "2014-02-03", "close": 0.480150216, "volume": 4878.0}, {"date": "2014-02-04", "close": 0.50542128, "volume": 1058.0}, {"date": "2014-02-05", "close": 0.480150216, "volume": 4353.0}, {"date": "2014-02-07", "close": 0.454879152, "volume": 21368.0}, {"date": "2014-02-10", "close": 0.429608088, "volume": 44497.0}, {"date": "2014-02-11", "close": 0.454879152, "volume": 3957.0}, {"date": "2014-02-12", "close": 0.454879152, "volume": 7914.0}, {"date": "2014-02-13", "close": 0.50542128, "volume": 9052.0}, {"date": "2014-02-18", "close": 0.404337024, "volume": 67271.0}, {"date": "2014-02-19", "close": 0.480150216, "volume": 313012.0}, {"date": "2014-02-20", "close": 0.50542128, "volume": 15828.0}, {"date": "2014-02-21", "close": 0.530692344, "volume": 10882.0}, {"date": "2014-02-24", "close": 0.606505536, "volume": 54687.0}, {"date": "2014-02-25", "close": 0.50542128, "volume": 107708.0}, {"date": "2014-02-27", "close": 0.480150216, "volume": 159669.0}, {"date": "2014-02-28", "close": 0.454879152, "volume": 223087.0}, {"date": "2014-03-03", "close": 0.480150216, "volume": 30885.0}, {"date": "2014-03-04", "close": 0.404337024, "volume": 88724.0}, {"date": "2014-03-05", "close": 0.454879152, "volume": 8446.0}, {"date": "2014-03-06", "close": 0.454879152, "volume": 56600.0}, {"date": "2014-03-07", "close": 0.454879152, "volume": 20644.0}, {"date": "2014-03-12", "close": 0.480150216, "volume": 8780.0}, {"date": "2014-03-13", "close": 0.454879152, "volume": 30338.0}, {"date": "2014-03-14", "close": 0.454879152, "volume": 22404.0}, {"date": "2014-03-17", "close": 0.429608088, "volume": 11918.0}, {"date": "2014-03-19", "close": 0.404337024, "volume": 27700.0}, {"date": "2014-03-20", "close": 0.429608088, "volume": 1979.0}, {"date": "2014-03-21", "close": 0.404337024, "volume": 9893.0}, {"date": "2014-03-24", "close": 0.37906596, "volume": 6172.0}, {"date": "2014-03-25", "close": 0.37906596, "volume": 67583.0}, {"date": "2014-03-26", "close": 0.404337024, "volume": 3685.0}, {"date": "2014-03-27", "close": 0.404337024, "volume": 15828.0}, {"date": "2014-03-28", "close": 0.404337024, "volume": 47485.0}, {"date": "2014-03-31", "close": 0.404337024, "volume": 621.0}, {"date": "2014-04-01", "close": 0.404337024, "volume": 2087.0}, {"date": "2014-04-03", "close": 0.37906596, "volume": 14839.0}, {"date": "2014-04-04", "close": 0.37906596, "volume": 25721.0}, {"date": "2014-04-08", "close": 0.303252768, "volume": 15886.0}, {"date": "2014-04-10", "close": 0.37906596, "volume": 75778.0}, {"date": "2014-04-11", "close": 0.353794896, "volume": 11871.0}, {"date": "2014-04-14", "close": 0.353794896, "volume": 2748.0}, {"date": "2014-04-15", "close": 0.37906596, "volume": 178094.0}, {"date": "2014-04-16", "close": 0.37906596, "volume": 3957.0}, {"date": "2014-04-17", "close": 0.404337024, "volume": 27051.0}, {"date": "2014-04-22", "close": 0.404337024, "volume": 12616.0}, {"date": "2014-04-23", "close": 0.37906596, "volume": 23861.0}, {"date": "2014-04-24", "close": 0.404337024, "volume": 17807.0}, {"date": "2014-04-28", "close": 0.429608088, "volume": 63397.0}, {"date": "2014-04-29", "close": 0.37906596, "volume": 43636.0}, {"date": "2014-04-30", "close": 0.404337024, "volume": 1345.0}, {"date": "2014-05-01", "close": 0.37906596, "volume": 7914.0}, {"date": "2014-05-05", "close": 0.404337024, "volume": 34427.0}, {"date": "2014-05-06", "close": 0.37906596, "volume": 15037.0}, {"date": "2014-05-07", "close": 0.37906596, "volume": 1527.0}, {"date": "2014-05-08", "close": 0.37906596, "volume": 15833.0}, {"date": "2014-05-09", "close": 0.429608088, "volume": 6925.0}, {"date": "2014-05-12", "close": 0.454879152, "volume": 90026.0}, {"date": "2014-05-13", "close": 0.480150216, "volume": 210948.0}, {"date": "2014-05-14", "close": 0.50542128, "volume": 90228.0}, {"date": "2014-05-15", "close": 0.480150216, "volume": 35614.0}, {"date": "2014-05-16", "close": 0.480150216, "volume": 9056.0}, {"date": "2014-05-19", "close": 0.429608088, "volume": 90508.0}, {"date": "2014-05-20", "close": 0.454879152, "volume": 5777.0}, {"date": "2014-05-21", "close": 0.50542128, "volume": 56555.0}, {"date": "2014-05-22", "close": 0.530692344, "volume": 58605.0}, {"date": "2014-05-23", "close": 0.682318728, "volume": 192924.0}, {"date": "2014-05-26", "close": 0.75813192, "volume": 131770.0}, {"date": "2014-05-27", "close": 0.6317766, "volume": 90811.0}, {"date": "2014-05-28", "close": 0.707589792, "volume": 14602.0}, {"date": "2014-05-29", "close": 0.657047664, "volume": 12717.0}, {"date": "2014-05-30", "close": 0.657047664, "volume": 4491.0}, {"date": "2014-06-02", "close": 0.682318728, "volume": 14237.0}, {"date": "2014-06-03", "close": 0.657047664, "volume": 9008.0}, {"date": "2014-06-04", "close": 0.606505536, "volume": 69496.0}, {"date": "2014-06-05", "close": 0.732860856, "volume": 59205.0}, {"date": "2014-06-06", "close": 0.682318728, "volume": 47238.0}, {"date": "2014-06-10", "close": 0.732860856, "volume": 15137.0}, {"date": "2014-06-11", "close": 0.75813192, "volume": 3812.0}, {"date": "2014-06-12", "close": 0.783402984, "volume": 16984.0}, {"date": "2014-06-13", "close": 0.783402984, "volume": 83914.0}, {"date": "2014-06-16", "close": 0.707589792, "volume": 19264.0}, {"date": "2014-06-17", "close": 0.732860856, "volume": 27792.0}, {"date": "2014-06-18", "close": 0.75813192, "volume": 20427.0}, {"date": "2014-06-19", "close": 0.606505536, "volume": 65021.0}, {"date": "2014-06-20", "close": 0.606505536, "volume": 13454.0}, {"date": "2014-06-24", "close": 0.657047664, "volume": 14246.0}, {"date": "2014-06-26", "close": 0.6317766, "volume": 1979.0}, {"date": "2014-06-27", "close": 0.682318728, "volume": 1979.0}, {"date": "2014-06-30", "close": 0.581234472, "volume": 6410.0}, {"date": "2014-07-01", "close": 0.6317766, "volume": 4954.0}, {"date": "2014-07-02", "close": 0.6317766, "volume": 30766.0}, {"date": "2014-07-03", "close": 0.682318728, "volume": 15828.0}, {"date": "2014-07-04", "close": 0.682318728, "volume": 9454.0}, {"date": "2014-07-07", "close": 0.75813192, "volume": 84786.0}, {"date": "2014-07-11", "close": 0.606505536, "volume": 68037.0}, {"date": "2014-07-14", "close": 0.606505536, "volume": 47811.0}, {"date": "2014-07-15", "close": 0.555963408, "volume": 85617.0}, {"date": "2014-07-16", "close": 0.555963408, "volume": 28608.0}, {"date": "2014-07-17", "close": 0.530692344, "volume": 42895.0}, {"date": "2014-07-18", "close": 0.530692344, "volume": 20740.0}, {"date": "2014-07-21", "close": 0.530692344, "volume": 48937.0}, {"date": "2014-07-22", "close": 0.530692344, "volume": 98866.0}, {"date": "2014-07-23", "close": 0.50542128, "volume": 23347.0}, {"date": "2014-07-24", "close": 0.50542128, "volume": 7914.0}, {"date": "2014-07-25", "close": 0.50542128, "volume": 41549.0}, {"date": "2014-07-28", "close": 0.454879152, "volume": 19993.0}, {"date": "2014-07-29", "close": 0.50542128, "volume": 50770.0}, {"date": "2014-07-30", "close": 0.50542128, "volume": 22257.0}, {"date": "2014-07-31", "close": 0.50542128, "volume": 3957.0}, {"date": "2014-08-05", "close": 0.530692344, "volume": 28505.0}, {"date": "2014-08-08", "close": 0.480150216, "volume": 31316.0}, {"date": "2014-08-11", "close": 0.480150216, "volume": 23743.0}, {"date": "2014-08-12", "close": 0.429608088, "volume": 46687.0}, {"date": "2014-08-13", "close": 0.454879152, "volume": 22409.0}, {"date": "2014-08-14", "close": 0.50542128, "volume": 85599.0}, {"date": "2014-08-15", "close": 0.555963408, "volume": 47761.0}, {"date": "2014-08-18", "close": 0.530692344, "volume": 40530.0}, {"date": "2014-08-19", "close": 0.50542128, "volume": 37574.0}, {"date": "2014-08-20", "close": 0.480150216, "volume": 68541.0}, {"date": "2014-08-21", "close": 0.480150216, "volume": 47595.0}, {"date": "2014-08-22", "close": 0.555963408, "volume": 644402.0}, {"date": "2014-08-25", "close": 0.581234472, "volume": 624878.0}, {"date": "2014-08-26", "close": 0.555963408, "volume": 174744.0}, {"date": "2014-08-27", "close": 0.6317766, "volume": 434232.0}, {"date": "2014-08-28", "close": 0.606505536, "volume": 267400.0}, {"date": "2014-08-29", "close": 0.6317766, "volume": 221863.0}, {"date": "2014-09-01", "close": 0.6317766, "volume": 80008.0}, {"date": "2014-09-02", "close": 0.682318728, "volume": 190400.0}, {"date": "2014-09-03", "close": 0.75813192, "volume": 521767.0}, {"date": "2014-09-04", "close": 0.960300432, "volume": 824617.0}, {"date": "2014-09-05", "close": 0.960300432, "volume": 1214567.0}, {"date": "2014-09-08", "close": 0.833945112, "volume": 417826.0}, {"date": "2014-09-09", "close": 0.808674048, "volume": 184027.0}, {"date": "2014-09-10", "close": 0.960300432, "volume": 881172.0}, {"date": "2014-09-11", "close": 0.960300432, "volume": 236597.0}, {"date": "2014-09-12", "close": 0.88448724, "volume": 184480.0}, {"date": "2014-09-15", "close": 0.859216176, "volume": 297297.0}, {"date": "2014-09-16", "close": 0.732860856, "volume": 273977.0}, {"date": "2014-09-17", "close": 0.75813192, "volume": 210003.0}, {"date": "2014-09-18", "close": 0.732860856, "volume": 73012.0}, {"date": "2014-09-19", "close": 0.707589792, "volume": 62657.0}, {"date": "2014-09-22", "close": 0.657047664, "volume": 112714.0}, {"date": "2014-09-23", "close": 0.6317766, "volume": 91841.0}, {"date": "2014-09-24", "close": 0.530692344, "volume": 1080918.0}, {"date": "2014-09-25", "close": 0.480150216, "volume": 733878.0}, {"date": "2014-09-26", "close": 0.50542128, "volume": 178603.0}, {"date": "2014-09-29", "close": 0.480150216, "volume": 176747.0}, {"date": "2014-09-30", "close": 0.454879152, "volume": 72217.0}, {"date": "2014-10-01", "close": 0.454879152, "volume": 154045.0}, {"date": "2014-10-02", "close": 0.480150216, "volume": 279960.0}, {"date": "2014-10-03", "close": 0.480150216, "volume": 333208.0}, {"date": "2014-10-06", "close": 0.454879152, "volume": 133293.0}, {"date": "2014-10-07", "close": 0.404337024, "volume": 216147.0}, {"date": "2014-10-08", "close": 0.37906596, "volume": 259103.0}, {"date": "2014-10-09", "close": 0.353794896, "volume": 148932.0}, {"date": "2014-10-10", "close": 0.404337024, "volume": 299522.0}, {"date": "2014-10-13", "close": 0.404337024, "volume": 38690.0}, {"date": "2014-10-14", "close": 0.50542128, "volume": 29828.0}, {"date": "2014-10-15", "close": 0.454879152, "volume": 64334.0}, {"date": "2014-10-16", "close": 0.404337024, "volume": 100267.0}, {"date": "2014-10-17", "close": 0.429608088, "volume": 10671.0}, {"date": "2014-10-20", "close": 0.37906596, "volume": 46980.0}, {"date": "2014-10-21", "close": 0.404337024, "volume": 275997.0}, {"date": "2014-10-22", "close": 0.353794896, "volume": 59429.0}, {"date": "2014-10-23", "close": 0.353794896, "volume": 78636.0}, {"date": "2014-10-24", "close": 0.353794896, "volume": 95844.0}, {"date": "2014-10-27", "close": 0.353794896, "volume": 7914.0}, {"date": "2014-10-28", "close": 0.404337024, "volume": 64875.0}, {"date": "2014-10-29", "close": 0.404337024, "volume": 45229.0}, {"date": "2014-10-30", "close": 0.37906596, "volume": 4927.0}, {"date": "2014-10-31", "close": 0.353794896, "volume": 41589.0}, {"date": "2014-11-03", "close": 0.353794896, "volume": 6410.0}, {"date": "2014-11-04", "close": 0.353794896, "volume": 14641.0}, {"date": "2014-11-05", "close": 0.328523832, "volume": 64927.0}, {"date": "2014-11-06", "close": 0.328523832, "volume": 15828.0}, {"date": "2014-11-07", "close": 0.353794896, "volume": 84358.0}, {"date": "2014-11-10", "close": 0.328523832, "volume": 5777.0}, {"date": "2014-11-11", "close": 0.328523832, "volume": 23149.0}, {"date": "2014-11-12", "close": 0.328523832, "volume": 24704.0}, {"date": "2014-11-13", "close": 0.328523832, "volume": 213827.0}, {"date": "2014-11-14", "close": 0.328523832, "volume": 29961.0}, {"date": "2014-11-17", "close": 0.303252768, "volume": 90452.0}, {"date": "2014-11-18", "close": 0.303252768, "volume": 47303.0}, {"date": "2014-11-19", "close": 0.277981704, "volume": 31709.0}, {"date": "2014-11-20", "close": 0.25271064, "volume": 93204.0}, {"date": "2014-11-21", "close": 0.25271064, "volume": 32646.0}, {"date": "2014-11-24", "close": 0.25271064, "volume": 304311.0}, {"date": "2014-11-25", "close": 0.25271064, "volume": 129953.0}, {"date": "2014-11-26", "close": 0.25271064, "volume": 43771.0}, {"date": "2014-11-27", "close": 0.25271064, "volume": 40801.0}, {"date": "2014-11-28", "close": 0.25271064, "volume": 42605.0}, {"date": "2014-12-01", "close": 0.227439576, "volume": 159471.0}, {"date": "2014-12-02", "close": 0.227439576, "volume": 13643.0}, {"date": "2014-12-03", "close": 0.227439576, "volume": 81813.0}, {"date": "2014-12-04", "close": 0.25271064, "volume": 11773.0}, {"date": "2014-12-05", "close": 0.227439576, "volume": 33064.0}, {"date": "2014-12-08", "close": 0.227439576, "volume": 5803.0}, {"date": "2014-12-09", "close": 0.227439576, "volume": 60983.0}, {"date": "2014-12-10", "close": 0.202168512, "volume": 22128.0}, {"date": "2014-12-11", "close": 0.227439576, "volume": 133589.0}, {"date": "2014-12-12", "close": 0.202168512, "volume": 5461.0}, {"date": "2014-12-15", "close": 0.202168512, "volume": 22674.0}, {"date": "2014-12-16", "close": 0.176897448, "volume": 48379.0}, {"date": "2014-12-17", "close": 0.227439576, "volume": 65176.0}, {"date": "2014-12-18", "close": 0.227439576, "volume": 27040.0}, {"date": "2014-12-19", "close": 0.202168512, "volume": 23268.0}, {"date": "2014-12-24", "close": 0.227439576, "volume": 3957.0}, {"date": "2014-12-30", "close": 0.227439576, "volume": 55908.0}, {"date": "2014-12-31", "close": 0.202168512, "volume": 6129.0}, {"date": "2015-01-02", "close": 0.227439576, "volume": 10288.0}, {"date": "2015-01-06", "close": 0.227439576, "volume": 40676.0}, {"date": "2015-01-07", "close": 0.227439576, "volume": 10711.0}, {"date": "2015-01-08", "close": 0.202168512, "volume": 18879.0}, {"date": "2015-01-12", "close": 0.202168512, "volume": 10625.0}, {"date": "2015-01-13", "close": 0.202168512, "volume": 3957.0}, {"date": "2015-01-14", "close": 0.176897448, "volume": 57113.0}, {"date": "2015-01-15", "close": 0.176897448, "volume": 30552.0}, {"date": "2015-01-19", "close": 0.176897448, "volume": 51640.0}, {"date": "2015-01-20", "close": 0.176897448, "volume": 3514.0}, {"date": "2015-01-21", "close": 0.176897448, "volume": 19113.0}, {"date": "2015-01-22", "close": 0.176897448, "volume": 1267.0}, {"date": "2015-01-23", "close": 0.202168512, "volume": 16743.0}, {"date": "2015-01-27", "close": 0.202168512, "volume": 34629.0}, {"date": "2015-01-28", "close": 0.25271064, "volume": 59873.0}, {"date": "2015-01-30", "close": 0.202168512, "volume": 57971.0}, {"date": "2015-02-02", "close": 0.176897448, "volume": 8403.0}, {"date": "2015-02-03", "close": 0.202168512, "volume": 37930.0}, {"date": "2015-02-04", "close": 0.202168512, "volume": 5853.0}, {"date": "2015-02-05", "close": 0.227439576, "volume": 29133.0}, {"date": "2015-02-06", "close": 0.227439576, "volume": 81052.0}, {"date": "2015-02-09", "close": 0.25271064, "volume": 14190.0}, {"date": "2015-02-10", "close": 0.25271064, "volume": 64210.0}, {"date": "2015-02-13", "close": 0.25271064, "volume": 427097.0}, {"date": "2015-02-16", "close": 0.227439576, "volume": 40487.0}, {"date": "2015-02-17", "close": 0.202168512, "volume": 161107.0}, {"date": "2015-02-18", "close": 0.202168512, "volume": 86018.0}, {"date": "2015-02-19", "close": 0.202168512, "volume": 47485.0}, {"date": "2015-02-20", "close": 0.202168512, "volume": 20141.0}, {"date": "2015-02-24", "close": 0.202168512, "volume": 85401.0}, {"date": "2015-02-25", "close": 0.227439576, "volume": 83732.0}, {"date": "2015-02-26", "close": 0.227439576, "volume": 70357.0}, {"date": "2015-02-27", "close": 0.25271064, "volume": 283079.0}, {"date": "2015-03-02", "close": 0.277981704, "volume": 266196.0}, {"date": "2015-03-03", "close": 0.328523832, "volume": 474332.0}, {"date": "2015-03-04", "close": 0.328523832, "volume": 243431.0}, {"date": "2015-03-05", "close": 0.25271064, "volume": 169179.0}, {"date": "2015-03-06", "close": 0.303252768, "volume": 126309.0}, {"date": "2015-03-09", "close": 0.277981704, "volume": 90351.0}, {"date": "2015-03-10", "close": 0.303252768, "volume": 18712.0}, {"date": "2015-03-11", "close": 0.303252768, "volume": 11871.0}, {"date": "2015-03-12", "close": 0.303252768, "volume": 395894.0}, {"date": "2015-03-13", "close": 0.303252768, "volume": 33437.0}, {"date": "2015-03-16", "close": 0.277981704, "volume": 15828.0}, {"date": "2015-03-17", "close": 0.25271064, "volume": 92474.0}, {"date": "2015-03-18", "close": 0.25271064, "volume": 91600.0}, {"date": "2015-03-19", "close": 0.227439576, "volume": 11871.0}, {"date": "2015-03-20", "close": 0.25271064, "volume": 17662.0}, {"date": "2015-03-23", "close": 0.25271064, "volume": 235942.0}, {"date": "2015-03-24", "close": 0.25271064, "volume": 116099.0}, {"date": "2015-03-25", "close": 0.277981704, "volume": 7123.0}, {"date": "2015-03-26", "close": 0.25271064, "volume": 4412.0}, {"date": "2015-03-27", "close": 0.277981704, "volume": 7123.0}, {"date": "2015-03-30", "close": 0.277981704, "volume": 131957.0}, {"date": "2015-03-31", "close": 0.25271064, "volume": 63213.0}, {"date": "2015-04-01", "close": 0.277981704, "volume": 43078.0}, {"date": "2015-04-02", "close": 0.277981704, "volume": 3957.0}, {"date": "2015-04-07", "close": 0.277981704, "volume": 7195.0}, {"date": "2015-04-08", "close": 0.277981704, "volume": 35974.0}, {"date": "2015-04-09", "close": 0.25271064, "volume": 57684.0}, {"date": "2015-04-10", "close": 0.277981704, "volume": 77163.0}, {"date": "2015-04-13", "close": 0.277981704, "volume": 22635.0}, {"date": "2015-04-14", "close": 0.25271064, "volume": 21818.0}, {"date": "2015-04-15", "close": 0.25271064, "volume": 295.0}, {"date": "2015-04-16", "close": 0.277981704, "volume": 95762.0}, {"date": "2015-04-17", "close": 0.277981704, "volume": 29613.0}, {"date": "2015-04-20", "close": 0.277981704, "volume": 12069.0}, {"date": "2015-04-21", "close": 0.277981704, "volume": 50636.0}, {"date": "2015-04-23", "close": 0.25271064, "volume": 9894.0}, {"date": "2015-04-24", "close": 0.25271064, "volume": 102329.0}, {"date": "2015-04-27", "close": 0.25271064, "volume": 7914.0}, {"date": "2015-04-28", "close": 0.25271064, "volume": 38785.0}, {"date": "2015-04-29", "close": 0.25271064, "volume": 37381.0}, {"date": "2015-05-01", "close": 0.25271064, "volume": 26622.0}, {"date": "2015-05-14", "close": 0.232493752, "volume": 17209.0}, {"date": "2015-05-18", "close": 0.222385328, "volume": 69846.0}, {"date": "2015-05-19", "close": 0.212276904, "volume": 56191.0}, {"date": "2015-05-20", "close": 0.217331116, "volume": 23743.0}, {"date": "2015-05-21", "close": 0.22743954, "volume": 24732.0}, {"date": "2015-05-22", "close": 0.22743954, "volume": 8042.0}, {"date": "2015-05-25", "close": 0.229966646, "volume": 791.0}, {"date": "2015-05-26", "close": 0.229966646, "volume": 3957.0}, {"date": "2015-05-27", "close": 0.229966646, "volume": 2176.0}, {"date": "2015-05-28", "close": 0.15162636, "volume": 397695.0}, {"date": "2015-05-29", "close": 0.171843208, "volume": 223223.0}, {"date": "2015-06-01", "close": 0.18953295, "volume": 55399.0}, {"date": "2015-06-03", "close": 0.18953295, "volume": 13055.0}, {"date": "2015-06-05", "close": 0.156680572, "volume": 4810.0}, {"date": "2015-06-09", "close": 0.146572148, "volume": 274076.0}, {"date": "2015-06-10", "close": 0.144045042, "volume": 245026.0}, {"date": "2015-06-11", "close": 0.116246876, "volume": 770514.0}, {"date": "2015-06-12", "close": 0.108665558, "volume": 303205.0}, {"date": "2015-06-15", "close": 0.10108424, "volume": 180508.0}, {"date": "2015-06-16", "close": 0.093502922, "volume": 94852.0}, {"date": "2015-06-17", "close": 0.098557134, "volume": 112759.0}, {"date": "2015-06-18", "close": 0.093502922, "volume": 74609.0}, {"date": "2015-06-19", "close": 0.08844871, "volume": 117093.0}, {"date": "2015-06-23", "close": 0.078340286, "volume": 26956.0}, {"date": "2015-06-24", "close": 0.093502922, "volume": 87203.0}, {"date": "2015-06-25", "close": 0.103611346, "volume": 145257.0}, {"date": "2015-06-26", "close": 0.10108424, "volume": 73581.0}, {"date": "2015-06-29", "close": 0.090975816, "volume": 92146.0}, {"date": "2015-06-30", "close": 0.078340286, "volume": 45292.0}, {"date": "2015-07-02", "close": 0.08844871, "volume": 27106.0}, {"date": "2015-07-03", "close": 0.1263553, "volume": 146782.0}, {"date": "2015-07-06", "close": 0.133936618, "volume": 20251.0}, {"date": "2015-07-07", "close": 0.15162636, "volume": 98206.0}, {"date": "2015-07-08", "close": 0.161734784, "volume": 93366.0}, {"date": "2015-07-09", "close": 0.1263553, "volume": 46433.0}, {"date": "2015-07-10", "close": 0.121301088, "volume": 68819.0}, {"date": "2015-07-13", "close": 0.11371977, "volume": 143137.0}, {"date": "2015-07-14", "close": 0.11371977, "volume": 23347.0}, {"date": "2015-07-22", "close": 0.118773982, "volume": 9223.0}, {"date": "2015-07-23", "close": 0.15162636, "volume": 62308.0}, {"date": "2015-07-28", "close": 0.118773982, "volume": 12307.0}, {"date": "2015-07-30", "close": 0.116246876, "volume": 38260.0}, {"date": "2015-07-31", "close": 0.11371977, "volume": 24458.0}, {"date": "2015-08-07", "close": 0.108665558, "volume": 63314.0}, {"date": "2015-08-10", "close": 0.108665558, "volume": 20826.0}, {"date": "2015-08-13", "close": 0.118773982, "volume": 11432.0}, {"date": "2015-08-17", "close": 0.1263553, "volume": 12267.0}, {"date": "2015-08-18", "close": 0.1263553, "volume": 29678.0}, {"date": "2015-08-19", "close": 0.131409512, "volume": 11519.0}, {"date": "2015-08-20", "close": 0.13899083, "volume": 4353.0}, {"date": "2015-08-26", "close": 0.10108424, "volume": 3364.0}, {"date": "2015-08-31", "close": 0.098557134, "volume": 1464.0}, {"date": "2015-09-01", "close": 0.098557134, "volume": 1865.0}, {"date": "2015-09-03", "close": 0.106138452, "volume": 22951.0}, {"date": "2015-09-09", "close": 0.10108424, "volume": 51442.0}, {"date": "2015-09-10", "close": 0.098557134, "volume": 59356.0}, {"date": "2015-09-16", "close": 0.11371977, "volume": 13231.0}, {"date": "2015-09-18", "close": 0.11371977, "volume": 13058.0}, {"date": "2015-09-25", "close": 0.08844871, "volume": 17891.0}, {"date": "2015-09-28", "close": 0.10108424, "volume": 28122.0}, {"date": "2015-09-29", "close": 0.10108424, "volume": 50903.0}, {"date": "2015-09-30", "close": 0.10108424, "volume": 16188.0}, {"date": "2015-10-01", "close": 0.111192664, "volume": 807.0}, {"date": "2015-10-05", "close": 0.111192664, "volume": 10385.0}, {"date": "2015-10-08", "close": 0.10108424, "volume": 4253.0}, {"date": "2015-10-09", "close": 0.106138452, "volume": 3957.0}, {"date": "2015-10-13", "close": 0.106138452, "volume": 3957.0}, {"date": "2015-10-14", "close": 0.11371977, "volume": 20973.0}, {"date": "2015-10-15", "close": 0.111192664, "volume": 47485.0}, {"date": "2015-10-16", "close": 0.11371977, "volume": 909.0}, {"date": "2015-10-20", "close": 0.11371977, "volume": 55399.0}, {"date": "2015-10-21", "close": 0.111192664, "volume": 594.0}, {"date": "2015-10-23", "close": 0.111192664, "volume": 17807.0}, {"date": "2015-10-26", "close": 0.111192664, "volume": 22149.0}, {"date": "2015-10-29", "close": 0.111192664, "volume": 19785.0}, {"date": "2015-11-03", "close": 0.10108424, "volume": 194985.0}, {"date": "2015-11-04", "close": 0.10108424, "volume": 14741.0}, {"date": "2015-11-05", "close": 0.10108424, "volume": 149141.0}, {"date": "2015-11-06", "close": 0.11371977, "volume": 20181.0}, {"date": "2015-11-10", "close": 0.121301088, "volume": 8152.0}, {"date": "2015-11-12", "close": 0.08844871, "volume": 59406.0}, {"date": "2015-11-13", "close": 0.08844871, "volume": 12999.0}, {"date": "2015-11-17", "close": 0.08844871, "volume": 2154.0}, {"date": "2015-11-18", "close": 0.08844871, "volume": 17958.0}, {"date": "2015-11-19", "close": 0.103611346, "volume": 50789.0}, {"date": "2015-11-20", "close": 0.103611346, "volume": 25879.0}, {"date": "2015-11-23", "close": 0.096030028, "volume": 9893.0}, {"date": "2015-11-25", "close": 0.080867392, "volume": 42294.0}, {"date": "2015-11-30", "close": 0.080867392, "volume": 67271.0}, {"date": "2015-12-04", "close": 0.080867392, "volume": 9497.0}, {"date": "2015-12-09", "close": 0.080867392, "volume": 32844.0}, {"date": "2015-12-16", "close": 0.065704756, "volume": 40281.0}, {"date": "2015-12-17", "close": 0.07581318, "volume": 55716.0}, {"date": "2015-12-29", "close": 0.07581318, "volume": 15263.0}, {"date": "2016-01-04", "close": 0.068231862, "volume": 4449.0}, {"date": "2016-01-05", "close": 0.068231862, "volume": 19785.0}, {"date": "2016-01-06", "close": 0.060650544, "volume": 71015.0}, {"date": "2016-01-12", "close": 0.060650544, "volume": 75491.0}, {"date": "2016-01-13", "close": 0.060650544, "volume": 11871.0}, {"date": "2016-01-14", "close": 0.055596332, "volume": 46973.0}, {"date": "2016-01-20", "close": 0.055596332, "volume": 15828.0}, {"date": "2016-01-21", "close": 0.053069226, "volume": 39571.0}, {"date": "2016-01-29", "close": 0.03790659, "volume": 5589.0}, {"date": "2016-02-02", "close": 0.055596332, "volume": 6727.0}, {"date": "2016-02-03", "close": 0.055596332, "volume": 21250.0}, {"date": "2016-02-05", "close": 0.080867392, "volume": 18059.0}, {"date": "2016-02-08", "close": 0.083394498, "volume": 80349.0}, {"date": "2016-02-10", "close": 0.078340286, "volume": 44438.0}, {"date": "2016-02-11", "close": 0.07581318, "volume": 59356.0}, {"date": "2016-02-12", "close": 0.068231862, "volume": 87785.0}, {"date": "2016-02-16", "close": 0.060650544, "volume": 5540.0}, {"date": "2016-02-18", "close": 0.068231862, "volume": 16089.0}, {"date": "2016-02-22", "close": 0.070758968, "volume": 1187.0}, {"date": "2016-02-23", "close": 0.06317765, "volume": 27700.0}, {"date": "2016-02-24", "close": 0.06317765, "volume": 11495.0}, {"date": "2016-02-29", "close": 0.05054212, "volume": 23743.0}, {"date": "2016-03-02", "close": 0.065704756, "volume": 11871.0}, {"date": "2016-03-03", "close": 0.065704756, "volume": 21368.0}, {"date": "2016-03-04", "close": 0.070758968, "volume": 124941.0}, {"date": "2016-03-07", "close": 0.070758968, "volume": 30815.0}, {"date": "2016-03-08", "close": 0.07581318, "volume": 43528.0}, {"date": "2016-03-09", "close": 0.07581318, "volume": 11426.0}, {"date": "2016-03-11", "close": 0.07581318, "volume": 5099.0}, {"date": "2016-03-16", "close": 0.07581318, "volume": 39571.0}, {"date": "2016-03-22", "close": 0.06317765, "volume": 5936.0}, {"date": "2016-03-23", "close": 0.060650544, "volume": 15828.0}, {"date": "2016-03-24", "close": 0.060650544, "volume": 76535.0}, {"date": "2016-03-31", "close": 0.060650544, "volume": 36203.0}, {"date": "2016-04-04", "close": 0.060650544, "volume": 8908.0}, {"date": "2016-04-05", "close": 0.055596332, "volume": 9366.0}, {"date": "2016-04-06", "close": 0.055596332, "volume": 3957.0}, {"date": "2016-04-07", "close": 0.055596332, "volume": 3957.0}, {"date": "2016-04-08", "close": 0.055596332, "volume": 39571.0}, {"date": "2016-04-11", "close": 0.055596332, "volume": 11080.0}, {"date": "2016-04-12", "close": 0.055596332, "volume": 122880.0}, {"date": "2016-04-13", "close": 0.042960802, "volume": 4561.0}, {"date": "2016-04-14", "close": 0.042960802, "volume": 109306.0}, {"date": "2016-04-15", "close": 0.045487908, "volume": 21363.0}, {"date": "2016-04-19", "close": 0.055596332, "volume": 28119.0}, {"date": "2016-04-21", "close": 0.048015014, "volume": 251471.0}, {"date": "2016-04-22", "close": 0.048015014, "volume": 374879.0}, {"date": "2016-04-26", "close": 0.040433696, "volume": 455931.0}, {"date": "2016-04-27", "close": 0.042960802, "volume": 54608.0}, {"date": "2016-04-28", "close": 0.045487908, "volume": 39571.0}, {"date": "2016-04-29", "close": 0.045487908, "volume": 13190.0}, {"date": "2016-05-02", "close": 0.045487908, "volume": 23017.0}, {"date": "2016-05-03", "close": 0.045487908, "volume": 38699.0}, {"date": "2016-05-04", "close": 0.045487908, "volume": 1089.0}, {"date": "2016-05-05", "close": 0.05054212, "volume": 5936.0}, {"date": "2016-05-09", "close": 0.048015014, "volume": 87595.0}, {"date": "2016-05-11", "close": 0.058123438, "volume": 1451068.0}, {"date": "2016-05-12", "close": 0.068231862, "volume": 373294.0}, {"date": "2016-05-13", "close": 0.07581318, "volume": 86931.0}, {"date": "2016-05-16", "close": 0.07581318, "volume": 78878.0}, {"date": "2016-05-17", "close": 0.06317765, "volume": 116833.0}, {"date": "2016-05-18", "close": 0.065704756, "volume": 6588.0}, {"date": "2016-05-19", "close": 0.058123438, "volume": 525657.0}, {"date": "2016-05-20", "close": 0.06317765, "volume": 484614.0}, {"date": "2016-05-23", "close": 0.065704756, "volume": 7914.0}, {"date": "2016-05-24", "close": 0.065704756, "volume": 391535.0}, {"date": "2016-05-25", "close": 0.065704756, "volume": 6913.0}, {"date": "2016-05-26", "close": 0.060650544, "volume": 45031.0}, {"date": "2016-05-30", "close": 0.060650544, "volume": 175692.0}, {"date": "2016-05-31", "close": 0.058123438, "volume": 51497.0}, {"date": "2016-06-01", "close": 0.058123438, "volume": 20985.0}, {"date": "2016-06-03", "close": 0.058123438, "volume": 165149.0}, {"date": "2016-06-07", "close": 0.058123438, "volume": 98927.0}, {"date": "2016-06-08", "close": 0.055596332, "volume": 10689.0}, {"date": "2016-06-09", "close": 0.058123438, "volume": 46799.0}, {"date": "2016-06-10", "close": 0.055596332, "volume": 1075659.0}, {"date": "2016-06-14", "close": 0.06317765, "volume": 104863.0}, {"date": "2016-06-15", "close": 0.06317765, "volume": 216939.0}, {"date": "2016-06-16", "close": 0.065704756, "volume": 41858.0}, {"date": "2016-06-29", "close": 0.03790662, "volume": 14048.0}, {"date": "2016-06-30", "close": 0.03790662, "volume": 1751.0}, {"date": "2016-07-01", "close": 0.039801951, "volume": 831.0}, {"date": "2016-07-05", "close": 0.041065505, "volume": 11696.0}, {"date": "2016-07-06", "close": 0.044856167, "volume": 141773.0}, {"date": "2016-07-07", "close": 0.048646829, "volume": 93444.0}, {"date": "2016-07-08", "close": 0.062545923, "volume": 26513.0}, {"date": "2016-07-11", "close": 0.060018815, "volume": 118562.0}, {"date": "2016-07-12", "close": 0.07581324, "volume": 460843.0}, {"date": "2016-07-13", "close": 0.07581324, "volume": 451170.0}, {"date": "2016-07-14", "close": 0.072654355, "volume": 94970.0}, {"date": "2016-07-15", "close": 0.072654355, "volume": 19785.0}, {"date": "2016-07-18", "close": 0.08213101, "volume": 15968.0}, {"date": "2016-07-19", "close": 0.07581324, "volume": 49714.0}, {"date": "2016-07-20", "close": 0.06949547, "volume": 122220.0}, {"date": "2016-07-21", "close": 0.072654355, "volume": 20252.0}, {"date": "2016-07-22", "close": 0.06949547, "volume": 98747.0}, {"date": "2016-07-25", "close": 0.08213101, "volume": 342224.0}, {"date": "2016-07-26", "close": 0.08844878, "volume": 466049.0}, {"date": "2016-07-27", "close": 0.082859, "volume": 115454.0}, {"date": "2016-07-28", "close": 0.08379, "volume": 168888.0}, {"date": "2016-07-29", "close": 0.079135, "volume": 93200.0}, {"date": "2016-08-01", "close": 0.08379, "volume": 273583.0}, {"date": "2016-08-02", "close": 0.08379, "volume": 107411.0}, {"date": "2016-08-03", "close": 0.08379, "volume": 69785.0}, {"date": "2016-08-04", "close": 0.087514, "volume": 17453.0}, {"date": "2016-08-05", "close": 0.089376, "volume": 156970.0}, {"date": "2016-08-08", "close": 0.086583, "volume": 205085.0}, {"date": "2016-08-09", "close": 0.080997, "volume": 46356.0}, {"date": "2016-08-10", "close": 0.091238, "volume": 103846.0}, {"date": "2016-08-11", "close": 0.0931, "volume": 712505.0}, {"date": "2016-08-12", "close": 0.10241, "volume": 209452.0}, {"date": "2016-08-15", "close": 0.11172, "volume": 42025.0}, {"date": "2016-08-16", "close": 0.11172, "volume": 117207.0}, {"date": "2016-08-17", "close": 0.10241, "volume": 493641.0}, {"date": "2016-08-18", "close": 0.10241, "volume": 23093.0}, {"date": "2016-08-19", "close": 0.10241, "volume": 14940.0}, {"date": "2016-08-22", "close": 0.091238, "volume": 903797.0}, {"date": "2016-08-23", "close": 0.089376, "volume": 299115.0}, {"date": "2016-08-24", "close": 0.086583, "volume": 212947.0}, {"date": "2016-08-25", "close": 0.086583, "volume": 26853.0}, {"date": "2016-08-26", "close": 0.085652, "volume": 248953.0}, {"date": "2016-08-29", "close": 0.08379, "volume": 128894.0}, {"date": "2016-08-31", "close": 0.080997, "volume": 20322.0}, {"date": "2016-09-01", "close": 0.078204, "volume": 112782.0}, {"date": "2016-09-02", "close": 0.080997, "volume": 59955.0}, {"date": "2016-09-06", "close": 0.07448, "volume": 301937.0}, {"date": "2016-09-07", "close": 0.0931, "volume": 281418.0}, {"date": "2016-09-08", "close": 0.0931, "volume": 102041.0}, {"date": "2016-09-09", "close": 0.097755, "volume": 333916.0}, {"date": "2016-09-12", "close": 0.097755, "volume": 108128.0}, {"date": "2016-09-14", "close": 0.097755, "volume": 19227.0}, {"date": "2016-09-15", "close": 0.08379, "volume": 64447.0}, {"date": "2016-09-16", "close": 0.08379, "volume": 107411.0}, {"date": "2016-09-20", "close": 0.079135, "volume": 112331.0}, {"date": "2016-09-21", "close": 0.081928, "volume": 16112.0}, {"date": "2016-09-22", "close": 0.08379, "volume": 80559.0}, {"date": "2016-09-23", "close": 0.08379, "volume": 80559.0}, {"date": "2016-09-26", "close": 0.080066, "volume": 1611.0}, {"date": "2016-09-27", "close": 0.081928, "volume": 111544.0}, {"date": "2016-09-28", "close": 0.088445, "volume": 39205.0}, {"date": "2016-09-29", "close": 0.089376, "volume": 64447.0}, {"date": "2016-10-03", "close": 0.089376, "volume": 91622.0}, {"date": "2016-10-04", "close": 0.088445, "volume": 74866.0}, {"date": "2016-10-05", "close": 0.088445, "volume": 8952.0}, {"date": "2016-10-06", "close": 0.091238, "volume": 139957.0}, {"date": "2016-10-07", "close": 0.091238, "volume": 756391.0}, {"date": "2016-10-10", "close": 0.085652, "volume": 25564.0}, {"date": "2016-10-12", "close": 0.097755, "volume": 91300.0}, {"date": "2016-10-13", "close": 0.11172, "volume": 172919.0}, {"date": "2016-10-14", "close": 0.11172, "volume": 284510.0}, {"date": "2016-10-17", "close": 0.12103, "volume": 229977.0}, {"date": "2016-10-18", "close": 0.12103, "volume": 30205.0}, {"date": "2016-10-19", "close": 0.116375, "volume": 332232.0}, {"date": "2016-10-20", "close": 0.12103, "volume": 21482.0}, {"date": "2016-10-24", "close": 0.125685, "volume": 180462.0}, {"date": "2016-10-25", "close": 0.125685, "volume": 107411.0}, {"date": "2016-10-28", "close": 0.11172, "volume": 203421.0}, {"date": "2016-10-31", "close": 0.11172, "volume": 133190.0}, {"date": "2016-11-01", "close": 0.116375, "volume": 329753.0}, {"date": "2016-11-02", "close": 0.11172, "volume": 156162.0}, {"date": "2016-11-03", "close": 0.097755, "volume": 177736.0}, {"date": "2016-11-04", "close": 0.0931, "volume": 305233.0}, {"date": "2016-11-07", "close": 0.097755, "volume": 6445.0}, {"date": "2016-11-08", "close": 0.0931, "volume": 178481.0}, {"date": "2016-11-09", "close": 0.091238, "volume": 75204.0}, {"date": "2016-11-10", "close": 0.0931, "volume": 35613.0}, {"date": "2016-11-11", "close": 0.10241, "volume": 61834.0}, {"date": "2016-11-14", "close": 0.10241, "volume": 21482.0}, {"date": "2016-11-15", "close": 0.107065, "volume": 167830.0}, {"date": "2016-11-17", "close": 0.107065, "volume": 108351.0}, {"date": "2016-11-18", "close": 0.104272, "volume": 134.0}, {"date": "2016-11-21", "close": 0.10241, "volume": 71068.0}, {"date": "2016-11-22", "close": 0.107065, "volume": 211919.0}, {"date": "2016-11-24", "close": 0.11172, "volume": 561621.0}, {"date": "2016-11-25", "close": 0.12103, "volume": 459144.0}, {"date": "2016-11-28", "close": 0.12103, "volume": 114433.0}, {"date": "2016-11-29", "close": 0.12103, "volume": 121945.0}, {"date": "2016-11-30", "close": 0.12103, "volume": 119730.0}, {"date": "2016-12-01", "close": 0.12103, "volume": 64246.0}, {"date": "2016-12-02", "close": 0.11172, "volume": 3424.0}, {"date": "2016-12-08", "close": 0.116375, "volume": 121800.0}, {"date": "2016-12-12", "close": 0.116375, "volume": 214823.0}, {"date": "2016-12-13", "close": 0.11172, "volume": 5639.0}, {"date": "2016-12-14", "close": 0.11172, "volume": 5371.0}, {"date": "2016-12-15", "close": 0.116375, "volume": 105800.0}, {"date": "2016-12-16", "close": 0.116375, "volume": 117289.0}, {"date": "2016-12-19", "close": 0.116375, "volume": 107411.0}, {"date": "2016-12-20", "close": 0.116375, "volume": 221334.0}, {"date": "2016-12-21", "close": 0.116375, "volume": 101246.0}, {"date": "2016-12-28", "close": 0.12103, "volume": 27104.0}, {"date": "2016-12-29", "close": 0.125685, "volume": 53706.0}, {"date": "2017-01-03", "close": 0.125685, "volume": 129465.0}, {"date": "2017-01-04", "close": 0.125685, "volume": 56896.0}, {"date": "2017-01-05", "close": 0.125685, "volume": 4226.0}, {"date": "2017-01-06", "close": 0.116375, "volume": 33569.0}, {"date": "2017-01-09", "close": 0.116375, "volume": 537.0}, {"date": "2017-01-10", "close": 0.116375, "volume": 9102.0}, {"date": "2017-01-11", "close": 0.12103, "volume": 210597.0}, {"date": "2017-01-12", "close": 0.12103, "volume": 44583.0}, {"date": "2017-01-13", "close": 0.13034, "volume": 18432.0}, {"date": "2017-01-16", "close": 0.12103, "volume": 4162.0}, {"date": "2017-01-17", "close": 0.12103, "volume": 9667.0}, {"date": "2017-01-18", "close": 0.12103, "volume": 4565.0}, {"date": "2017-01-20", "close": 0.13034, "volume": 50483.0}, {"date": "2017-01-23", "close": 0.13965, "volume": 168636.0}, {"date": "2017-01-24", "close": 0.13965, "volume": 117865.0}, {"date": "2017-01-27", "close": 0.13965, "volume": 13177.0}, {"date": "2017-01-30", "close": 0.134995, "volume": 806.0}, {"date": "2017-01-31", "close": 0.134995, "volume": 74006.0}, {"date": "2017-02-02", "close": 0.134995, "volume": 29670.0}, {"date": "2017-02-06", "close": 0.116375, "volume": 69921.0}, {"date": "2017-02-07", "close": 0.116375, "volume": 31682.0}, {"date": "2017-02-09", "close": 0.107065, "volume": 33441.0}, {"date": "2017-02-10", "close": 0.11172, "volume": 181923.0}, {"date": "2017-02-13", "close": 0.11172, "volume": 26853.0}, {"date": "2017-02-14", "close": 0.12103, "volume": 69817.0}, {"date": "2017-02-15", "close": 0.13034, "volume": 598608.0}, {"date": "2017-02-16", "close": 0.13034, "volume": 425381.0}, {"date": "2017-02-17", "close": 0.13965, "volume": 53706.0}, {"date": "2017-02-20", "close": 0.13034, "volume": 338217.0}, {"date": "2017-02-21", "close": 0.134995, "volume": 81633.0}, {"date": "2017-02-22", "close": 0.13034, "volume": 52632.0}, {"date": "2017-02-23", "close": 0.13034, "volume": 107411.0}, {"date": "2017-02-24", "close": 0.13034, "volume": 51582.0}, {"date": "2017-02-27", "close": 0.134995, "volume": 32223.0}, {"date": "2017-03-01", "close": 0.134995, "volume": 168034.0}, {"date": "2017-03-02", "close": 0.144305, "volume": 83202.0}, {"date": "2017-03-03", "close": 0.134995, "volume": 364876.0}, {"date": "2017-03-06", "close": 0.134995, "volume": 12501.0}, {"date": "2017-03-07", "close": 0.144305, "volume": 183699.0}, {"date": "2017-03-08", "close": 0.13965, "volume": 244907.0}, {"date": "2017-03-09", "close": 0.14896, "volume": 449573.0}, {"date": "2017-03-14", "close": 0.21413, "volume": 4045410.0}, {"date": "2017-03-15", "close": 0.24206, "volume": 1552018.0}, {"date": "2017-03-16", "close": 0.218785, "volume": 649518.0}, {"date": "2017-03-17", "close": 0.218785, "volume": 290698.0}, {"date": "2017-03-20", "close": 0.237405, "volume": 497390.0}, {"date": "2017-03-21", "close": 0.228095, "volume": 532544.0}, {"date": "2017-03-22", "close": 0.20482, "volume": 562753.0}, {"date": "2017-03-23", "close": 0.20482, "volume": 98818.0}, {"date": "2017-03-24", "close": 0.21413, "volume": 174544.0}, {"date": "2017-03-27", "close": 0.21413, "volume": 592928.0}, {"date": "2017-03-28", "close": 0.21413, "volume": 149570.0}, {"date": "2017-03-29", "close": 0.21413, "volume": 81932.0}, {"date": "2017-03-30", "close": 0.21413, "volume": 298070.0}, {"date": "2017-03-31", "close": 0.22344, "volume": 11491.0}, {"date": "2017-04-03", "close": 0.21413, "volume": 175078.0}, {"date": "2017-04-04", "close": 0.22344, "volume": 206586.0}, {"date": "2017-04-05", "close": 0.246715, "volume": 970546.0}, {"date": "2017-04-06", "close": 0.24206, "volume": 570078.0}, {"date": "2017-04-07", "close": 0.23275, "volume": 252660.0}, {"date": "2017-04-10", "close": 0.218785, "volume": 460835.0}, {"date": "2017-04-11", "close": 0.22344, "volume": 184748.0}, {"date": "2017-04-12", "close": 0.218785, "volume": 601489.0}, {"date": "2017-04-13", "close": 0.20482, "volume": 199489.0}, {"date": "2017-04-18", "close": 0.20482, "volume": 50305.0}, {"date": "2017-04-19", "close": 0.19551, "volume": 330052.0}, {"date": "2017-04-20", "close": 0.190855, "volume": 107184.0}, {"date": "2017-04-21", "close": 0.19551, "volume": 255199.0}, {"date": "2017-04-24", "close": 0.200165, "volume": 61262.0}, {"date": "2017-04-27", "close": 0.19551, "volume": 172097.0}, {"date": "2017-04-28", "close": 0.1862, "volume": 310248.0}, {"date": "2017-05-01", "close": 0.1862, "volume": 281876.0}, {"date": "2017-05-02", "close": 0.1862, "volume": 13426.0}, {"date": "2017-05-03", "close": 0.190855, "volume": 13963.0}, {"date": "2017-05-04", "close": 0.190855, "volume": 12889.0}, {"date": "2017-05-05", "close": 0.19551, "volume": 21482.0}, {"date": "2017-05-08", "close": 0.190855, "volume": 255639.0}, {"date": "2017-05-09", "close": 0.181545, "volume": 385452.0}, {"date": "2017-05-10", "close": 0.181545, "volume": 53710.0}, {"date": "2017-05-11", "close": 0.190855, "volume": 210342.0}, {"date": "2017-05-12", "close": 0.1862, "volume": 170836.0}, {"date": "2017-05-15", "close": 0.181545, "volume": 18238.0}, {"date": "2017-05-16", "close": 0.181545, "volume": 3886.0}, {"date": "2017-05-17", "close": 0.1862, "volume": 53706.0}, {"date": "2017-05-18", "close": 0.1862, "volume": 5371.0}, {"date": "2017-05-19", "close": 0.1862, "volume": 86281.0}, {"date": "2017-05-22", "close": 0.1862, "volume": 53706.0}, {"date": "2017-05-23", "close": 0.181545, "volume": 109548.0}, {"date": "2017-05-25", "close": 0.181545, "volume": 43594.0}, {"date": "2017-05-26", "close": 0.172235, "volume": 190924.0}, {"date": "2017-05-29", "close": 0.172235, "volume": 36159.0}, {"date": "2017-05-30", "close": 0.172235, "volume": 13426.0}, {"date": "2017-05-31", "close": 0.1862, "volume": 522828.0}, {"date": "2017-06-01", "close": 0.1862, "volume": 80559.0}, {"date": "2017-06-02", "close": 0.181545, "volume": 2315.0}, {"date": "2017-06-05", "close": 0.181545, "volume": 1745.0}, {"date": "2017-06-06", "close": 0.181545, "volume": 76101.0}, {"date": "2017-06-07", "close": 0.20482, "volume": 469180.0}, {"date": "2017-06-08", "close": 0.19551, "volume": 230767.0}, {"date": "2017-06-09", "close": 0.1862, "volume": 110204.0}, {"date": "2017-06-13", "close": 0.181545, "volume": 462187.0}, {"date": "2017-06-14", "close": 0.181545, "volume": 171858.0}, {"date": "2017-06-15", "close": 0.181545, "volume": 81842.0}, {"date": "2017-06-16", "close": 0.19551, "volume": 134253.0}, {"date": "2017-06-19", "close": 0.1862, "volume": 167199.0}, {"date": "2017-06-20", "close": 0.1862, "volume": 107411.0}, {"date": "2017-06-21", "close": 0.17689, "volume": 79270.0}, {"date": "2017-06-22", "close": 0.1862, "volume": 107923.0}, {"date": "2017-06-23", "close": 0.1862, "volume": 40275.0}, {"date": "2017-06-26", "close": 0.19551, "volume": 25792.0}, {"date": "2017-06-27", "close": 0.1862, "volume": 53706.0}, {"date": "2017-06-28", "close": 0.181545, "volume": 154491.0}, {"date": "2017-06-29", "close": 0.181545, "volume": 183517.0}, {"date": "2017-06-30", "close": 0.1862, "volume": 35517.0}, {"date": "2017-07-03", "close": 0.1862, "volume": 107411.0}, {"date": "2017-07-04", "close": 0.162925, "volume": 5371.0}, {"date": "2017-07-06", "close": 0.172235, "volume": 11494.0}, {"date": "2017-07-07", "close": 0.172235, "volume": 4777.0}, {"date": "2017-07-11", "close": 0.172235, "volume": 48758.0}, {"date": "2017-07-13", "close": 0.17689, "volume": 217948.0}, {"date": "2017-07-14", "close": 0.181545, "volume": 29.0}, {"date": "2017-07-17", "close": 0.181545, "volume": 1050.0}, {"date": "2017-07-18", "close": 0.181545, "volume": 97497.0}, {"date": "2017-07-19", "close": 0.181545, "volume": 121716.0}, {"date": "2017-07-20", "close": 0.17689, "volume": 837.0}, {"date": "2017-07-21", "close": 0.17689, "volume": 347.0}, {"date": "2017-07-24", "close": 0.190855, "volume": 585781.0}, {"date": "2017-07-25", "close": 0.20482, "volume": 627809.0}, {"date": "2017-07-26", "close": 0.22344, "volume": 740635.0}, {"date": "2017-07-27", "close": 0.19551, "volume": 771751.0}, {"date": "2017-07-28", "close": 0.1862, "volume": 10741.0}, {"date": "2017-07-31", "close": 0.181545, "volume": 6713.0}, {"date": "2017-08-01", "close": 0.1862, "volume": 157266.0}, {"date": "2017-08-03", "close": 0.1862, "volume": 70802.0}, {"date": "2017-08-08", "close": 0.1862, "volume": 138024.0}, {"date": "2017-08-09", "close": 0.1862, "volume": 21482.0}, {"date": "2017-08-10", "close": 0.17689, "volume": 220038.0}, {"date": "2017-08-11", "close": 0.181545, "volume": 52025.0}, {"date": "2017-08-14", "close": 0.181545, "volume": 81773.0}, {"date": "2017-08-15", "close": 0.17689, "volume": 161200.0}, {"date": "2017-08-16", "close": 0.181545, "volume": 94791.0}, {"date": "2017-08-18", "close": 0.16758, "volume": 118475.0}, {"date": "2017-08-21", "close": 0.172235, "volume": 175310.0}, {"date": "2017-08-22", "close": 0.16758, "volume": 268827.0}, {"date": "2017-08-23", "close": 0.16758, "volume": 108056.0}, {"date": "2017-08-28", "close": 0.17689, "volume": 73125.0}, {"date": "2017-08-29", "close": 0.172235, "volume": 296308.0}, {"date": "2017-08-30", "close": 0.172235, "volume": 175641.0}, {"date": "2017-08-31", "close": 0.181545, "volume": 418904.0}, {"date": "2017-09-01", "close": 0.19551, "volume": 529335.0}, {"date": "2017-09-05", "close": 0.218785, "volume": 518194.0}, {"date": "2017-09-06", "close": 0.23275, "volume": 1096108.0}, {"date": "2017-09-07", "close": 0.25137, "volume": 690973.0}, {"date": "2017-09-08", "close": 0.24206, "volume": 494519.0}, {"date": "2017-09-11", "close": 0.237405, "volume": 351148.0}, {"date": "2017-09-12", "close": 0.24206, "volume": 281629.0}, {"date": "2017-09-13", "close": 0.26068, "volume": 428307.0}, {"date": "2017-09-14", "close": 0.265335, "volume": 933148.0}, {"date": "2017-09-15", "close": 0.26068, "volume": 164806.0}, {"date": "2017-09-18", "close": 0.26068, "volume": 167864.0}, {"date": "2017-09-19", "close": 0.246715, "volume": 571286.0}, {"date": "2017-09-20", "close": 0.25137, "volume": 31431.0}, {"date": "2017-09-21", "close": 0.25137, "volume": 199170.0}, {"date": "2017-09-22", "close": 0.26068, "volume": 133070.0}, {"date": "2017-09-25", "close": 0.246715, "volume": 538267.0}, {"date": "2017-09-26", "close": 0.246715, "volume": 54404.0}, {"date": "2017-09-27", "close": 0.246715, "volume": 161117.0}, {"date": "2017-09-28", "close": 0.24206, "volume": 377328.0}, {"date": "2017-09-29", "close": 0.246715, "volume": 26853.0}, {"date": "2017-10-02", "close": 0.24206, "volume": 250461.0}, {"date": "2017-10-03", "close": 0.26068, "volume": 589146.0}, {"date": "2017-10-04", "close": 0.24206, "volume": 346691.0}, {"date": "2017-10-05", "close": 0.237405, "volume": 102041.0}, {"date": "2017-10-06", "close": 0.23275, "volume": 392293.0}, {"date": "2017-10-09", "close": 0.25137, "volume": 803286.0}, {"date": "2017-10-10", "close": 0.246715, "volume": 49988.0}, {"date": "2017-10-11", "close": 0.246715, "volume": 27121.0}, {"date": "2017-10-12", "close": 0.24206, "volume": 100474.0}, {"date": "2017-10-13", "close": 0.24206, "volume": 472078.0}, {"date": "2017-10-16", "close": 0.25137, "volume": 472841.0}, {"date": "2017-10-17", "close": 0.25137, "volume": 126208.0}, {"date": "2017-10-18", "close": 0.256025, "volume": 276047.0}, {"date": "2017-10-19", "close": 0.25137, "volume": 16112.0}, {"date": "2017-10-20", "close": 0.23275, "volume": 108827.0}, {"date": "2017-10-23", "close": 0.228095, "volume": 126440.0}, {"date": "2017-10-24", "close": 0.228095, "volume": 138756.0}, {"date": "2017-10-25", "close": 0.22344, "volume": 52143.0}, {"date": "2017-10-26", "close": 0.218785, "volume": 33420.0}, {"date": "2017-10-30", "close": 0.209475, "volume": 85327.0}, {"date": "2017-10-31", "close": 0.209475, "volume": 22825.0}, {"date": "2017-11-01", "close": 0.21413, "volume": 120840.0}, {"date": "2017-11-02", "close": 0.21413, "volume": 167931.0}, {"date": "2017-11-03", "close": 0.218785, "volume": 264809.0}, {"date": "2017-11-06", "close": 0.23275, "volume": 194839.0}, {"date": "2017-11-07", "close": 0.22344, "volume": 230718.0}, {"date": "2017-11-08", "close": 0.218785, "volume": 169511.0}, {"date": "2017-11-09", "close": 0.22344, "volume": 344262.0}, {"date": "2017-11-14", "close": 0.21413, "volume": 208641.0}, {"date": "2017-11-15", "close": 0.20482, "volume": 139622.0}, {"date": "2017-11-16", "close": 0.19551, "volume": 123018.0}, {"date": "2017-11-17", "close": 0.19551, "volume": 113531.0}, {"date": "2017-11-20", "close": 0.200165, "volume": 92718.0}, {"date": "2017-11-21", "close": 0.20482, "volume": 172176.0}, {"date": "2017-11-22", "close": 0.20482, "volume": 107411.0}, {"date": "2017-11-23", "close": 0.19551, "volume": 99401.0}, {"date": "2017-11-24", "close": 0.20482, "volume": 136984.0}, {"date": "2017-11-27", "close": 0.19551, "volume": 2417.0}, {"date": "2017-11-28", "close": 0.209475, "volume": 238453.0}, {"date": "2017-11-29", "close": 0.209475, "volume": 666507.0}, {"date": "2017-11-30", "close": 0.209475, "volume": 251600.0}, {"date": "2017-12-01", "close": 0.209475, "volume": 239781.0}, {"date": "2017-12-04", "close": 0.20482, "volume": 133850.0}, {"date": "2017-12-05", "close": 0.19551, "volume": 160749.0}, {"date": "2017-12-06", "close": 0.19551, "volume": 87037.0}, {"date": "2017-12-08", "close": 0.190855, "volume": 190868.0}, {"date": "2017-12-11", "close": 0.1862, "volume": 145770.0}, {"date": "2017-12-13", "close": 0.20482, "volume": 74476.0}, {"date": "2017-12-14", "close": 0.22344, "volume": 91300.0}, {"date": "2017-12-15", "close": 0.1862, "volume": 2473.0}, {"date": "2017-12-20", "close": 0.19551, "volume": 172700.0}, {"date": "2017-12-21", "close": 0.200165, "volume": 694178.0}, {"date": "2017-12-22", "close": 0.19551, "volume": 413596.0}, {"date": "2017-12-27", "close": 0.20482, "volume": 109844.0}, {"date": "2017-12-28", "close": 0.20482, "volume": 389165.0}, {"date": "2017-12-29", "close": 0.200165, "volume": 35720.0}, {"date": "2018-01-02", "close": 0.200165, "volume": 671.0}, {"date": "2018-01-03", "close": 0.200165, "volume": 456.0}, {"date": "2018-01-04", "close": 0.19551, "volume": 5693.0}, {"date": "2018-01-08", "close": 0.200165, "volume": 7199.0}, {"date": "2018-01-09", "close": 0.19551, "volume": 161117.0}, {"date": "2018-01-10", "close": 0.190855, "volume": 216581.0}, {"date": "2018-01-11", "close": 0.190855, "volume": 125812.0}, {"date": "2018-01-12", "close": 0.19551, "volume": 6764.0}, {"date": "2018-01-15", "close": 0.190855, "volume": 4236.0}, {"date": "2018-01-16", "close": 0.200165, "volume": 90069.0}, {"date": "2018-01-18", "close": 0.200165, "volume": 102041.0}, {"date": "2018-01-19", "close": 0.21413, "volume": 143765.0}, {"date": "2018-01-22", "close": 0.21413, "volume": 18797.0}, {"date": "2018-01-23", "close": 0.209475, "volume": 158422.0}, {"date": "2018-01-24", "close": 0.20482, "volume": 72710.0}, {"date": "2018-01-29", "close": 0.21413, "volume": 23965.0}, {"date": "2018-01-30", "close": 0.21413, "volume": 1017156.0}, {"date": "2018-01-31", "close": 0.21413, "volume": 488313.0}, {"date": "2018-02-01", "close": 0.22344, "volume": 311666.0}, {"date": "2018-02-02", "close": 0.22344, "volume": 389858.0}, {"date": "2018-02-05", "close": 0.22344, "volume": 524408.0}, {"date": "2018-02-06", "close": 0.19551, "volume": 749207.0}, {"date": "2018-02-07", "close": 0.20482, "volume": 166294.0}, {"date": "2018-02-08", "close": 0.228095, "volume": 167401.0}, {"date": "2018-02-09", "close": 0.200165, "volume": 364257.0}, {"date": "2018-02-12", "close": 0.19551, "volume": 371754.0}, {"date": "2018-02-13", "close": 0.20482, "volume": 211075.0}, {"date": "2018-02-14", "close": 0.20482, "volume": 149362.0}, {"date": "2018-02-15", "close": 0.20482, "volume": 23179.0}, {"date": "2018-02-16", "close": 0.20482, "volume": 15467.0}, {"date": "2018-02-19", "close": 0.20482, "volume": 21262.0}, {"date": "2018-02-22", "close": 0.19551, "volume": 113928.0}, {"date": "2018-02-23", "close": 0.19551, "volume": 33538.0}, {"date": "2018-02-27", "close": 0.19551, "volume": 153247.0}, {"date": "2018-02-28", "close": 0.19551, "volume": 71396.0}, {"date": "2018-03-01", "close": 0.19551, "volume": 26853.0}, {"date": "2018-03-02", "close": 0.19551, "volume": 24488.0}, {"date": "2018-03-05", "close": 0.190855, "volume": 13590.0}, {"date": "2018-03-06", "close": 0.1862, "volume": 96899.0}, {"date": "2018-03-07", "close": 0.19551, "volume": 273524.0}, {"date": "2018-03-08", "close": 0.200165, "volume": 90311.0}, {"date": "2018-03-12", "close": 0.228095, "volume": 124511.0}, {"date": "2018-03-13", "close": 0.21413, "volume": 114020.0}, {"date": "2018-03-14", "close": 0.23275, "volume": 462477.0}, {"date": "2018-03-15", "close": 0.25137, "volume": 453284.0}, {"date": "2018-03-16", "close": 0.25137, "volume": 453725.0}, {"date": "2018-03-19", "close": 0.25137, "volume": 237737.0}, {"date": "2018-03-20", "close": 0.246715, "volume": 68864.0}, {"date": "2018-03-21", "close": 0.25137, "volume": 26853.0}, {"date": "2018-03-22", "close": 0.246715, "volume": 270483.0}, {"date": "2018-03-23", "close": 0.26999, "volume": 237742.0}, {"date": "2018-03-26", "close": 0.26068, "volume": 87104.0}, {"date": "2018-03-27", "close": 0.2793, "volume": 1423588.0}, {"date": "2018-04-04", "close": 0.2793, "volume": 603738.0}, {"date": "2018-04-05", "close": 0.26999, "volume": 138271.0}, {"date": "2018-04-06", "close": 0.2793, "volume": 75818.0}, {"date": "2018-04-09", "close": 0.26999, "volume": 124597.0}, {"date": "2018-04-10", "close": 0.26068, "volume": 425144.0}, {"date": "2018-04-11", "close": 0.26068, "volume": 23631.0}, {"date": "2018-04-12", "close": 0.26068, "volume": 28789.0}, {"date": "2018-04-16", "close": 0.26068, "volume": 246660.0}, {"date": "2018-04-17", "close": 0.26068, "volume": 26638.0}, {"date": "2018-04-18", "close": 0.26068, "volume": 302642.0}, {"date": "2018-04-19", "close": 0.256025, "volume": 231344.0}, {"date": "2018-04-20", "close": 0.26068, "volume": 2148.0}, {"date": "2018-04-23", "close": 0.26068, "volume": 120838.0}, {"date": "2018-04-24", "close": 0.26068, "volume": 34142.0}, {"date": "2018-04-26", "close": 0.265335, "volume": 988388.0}, {"date": "2018-04-27", "close": 0.256025, "volume": 148147.0}, {"date": "2018-04-30", "close": 0.26999, "volume": 509303.0}, {"date": "2018-05-01", "close": 0.26068, "volume": 110625.0}, {"date": "2018-05-02", "close": 0.26068, "volume": 54261.0}, {"date": "2018-05-03", "close": 0.256025, "volume": 226108.0}, {"date": "2018-05-04", "close": 0.246715, "volume": 452453.0}, {"date": "2018-05-07", "close": 0.246715, "volume": 250571.0}, {"date": "2018-05-08", "close": 0.23275, "volume": 99014.0}, {"date": "2018-05-09", "close": 0.246715, "volume": 106646.0}, {"date": "2018-05-10", "close": 0.246715, "volume": 18936.0}, {"date": "2018-05-11", "close": 0.23275, "volume": 170184.0}, {"date": "2018-05-14", "close": 0.23275, "volume": 704698.0}, {"date": "2018-05-15", "close": 0.246715, "volume": 336957.0}, {"date": "2018-05-16", "close": 0.2793, "volume": 453042.0}, {"date": "2018-05-17", "close": 0.26999, "volume": 64041.0}, {"date": "2018-05-18", "close": 0.26999, "volume": 236095.0}, {"date": "2018-05-21", "close": 0.25137, "volume": 426434.0}, {"date": "2018-05-22", "close": 0.26999, "volume": 96361.0}, {"date": "2018-05-23", "close": 0.24206, "volume": 126274.0}, {"date": "2018-05-24", "close": 0.25137, "volume": 250869.0}, {"date": "2018-05-25", "close": 0.246715, "volume": 286460.0}, {"date": "2018-05-28", "close": 0.25137, "volume": 205365.0}, {"date": "2018-05-29", "close": 0.24206, "volume": 64251.0}, {"date": "2018-05-30", "close": 0.24206, "volume": 116585.0}, {"date": "2018-05-31", "close": 0.23275, "volume": 291622.0}, {"date": "2018-06-01", "close": 0.228095, "volume": 18797.0}, {"date": "2018-06-04", "close": 0.23275, "volume": 3643.0}, {"date": "2018-06-05", "close": 0.23275, "volume": 55585.0}, {"date": "2018-06-06", "close": 0.228095, "volume": 59077.0}, {"date": "2018-06-07", "close": 0.24206, "volume": 112782.0}, {"date": "2018-06-08", "close": 0.237405, "volume": 30075.0}, {"date": "2018-06-12", "close": 0.228095, "volume": 361785.0}, {"date": "2018-06-13", "close": 0.218785, "volume": 454139.0}, {"date": "2018-06-14", "close": 0.218785, "volume": 660915.0}, {"date": "2018-06-15", "close": 0.237405, "volume": 22555.0}, {"date": "2018-06-18", "close": 0.22344, "volume": 108485.0}, {"date": "2018-06-19", "close": 0.22344, "volume": 22363.0}, {"date": "2018-06-20", "close": 0.22344, "volume": 73832.0}, {"date": "2018-06-21", "close": 0.218785, "volume": 98958.0}, {"date": "2018-06-22", "close": 0.21413, "volume": 238325.0}, {"date": "2018-06-26", "close": 0.218785, "volume": 89811.0}, {"date": "2018-06-28", "close": 0.218785, "volume": 16112.0}, {"date": "2018-06-29", "close": 0.218785, "volume": 112724.0}, {"date": "2018-07-03", "close": 0.22344, "volume": 1063.0}, {"date": "2018-07-04", "close": 0.237405, "volume": 10792.0}, {"date": "2018-07-05", "close": 0.228095, "volume": 21482.0}, {"date": "2018-07-06", "close": 0.218785, "volume": 118463.0}, {"date": "2018-07-09", "close": 0.218785, "volume": 100700.0}, {"date": "2018-07-10", "close": 0.218785, "volume": 98834.0}, {"date": "2018-07-11", "close": 0.21413, "volume": 111432.0}, {"date": "2018-07-12", "close": 0.21413, "volume": 39203.0}, {"date": "2018-07-13", "close": 0.21413, "volume": 113779.0}, {"date": "2018-07-17", "close": 0.209475, "volume": 42290.0}, {"date": "2018-07-18", "close": 0.21413, "volume": 42963.0}, {"date": "2018-07-19", "close": 0.21413, "volume": 20818.0}, {"date": "2018-07-20", "close": 0.209475, "volume": 73237.0}, {"date": "2018-07-23", "close": 0.200165, "volume": 170592.0}, {"date": "2018-07-24", "close": 0.20482, "volume": 40279.0}, {"date": "2018-07-30", "close": 0.209475, "volume": 26853.0}, {"date": "2018-07-31", "close": 0.20482, "volume": 92418.0}, {"date": "2018-08-01", "close": 0.20482, "volume": 108230.0}, {"date": "2018-08-06", "close": 0.209475, "volume": 26151.0}, {"date": "2018-08-07", "close": 0.20482, "volume": 144115.0}, {"date": "2018-08-10", "close": 0.1862, "volume": 212190.0}, {"date": "2018-08-13", "close": 0.1862, "volume": 414680.0}, {"date": "2018-08-14", "close": 0.1862, "volume": 77147.0}, {"date": "2018-08-15", "close": 0.1862, "volume": 517357.0}, {"date": "2018-08-16", "close": 0.1862, "volume": 273797.0}, {"date": "2018-08-21", "close": 0.181545, "volume": 6445.0}, {"date": "2018-08-22", "close": 0.17689, "volume": 1772.0}, {"date": "2018-08-23", "close": 0.17689, "volume": 53706.0}, {"date": "2018-08-24", "close": 0.17689, "volume": 21482.0}, {"date": "2018-08-27", "close": 0.1862, "volume": 32223.0}, {"date": "2018-08-28", "close": 0.181545, "volume": 114930.0}, {"date": "2018-08-30", "close": 0.172235, "volume": 110939.0}, {"date": "2018-08-31", "close": 0.17689, "volume": 171858.0}, {"date": "2018-09-05", "close": 0.17689, "volume": 182868.0}, {"date": "2018-09-06", "close": 0.172235, "volume": 152739.0}, {"date": "2018-09-07", "close": 0.172235, "volume": 553.0}, {"date": "2018-09-10", "close": 0.172235, "volume": 12184.0}, {"date": "2018-09-12", "close": 0.172235, "volume": 136687.0}, {"date": "2018-09-13", "close": 0.16758, "volume": 64447.0}, {"date": "2018-09-14", "close": 0.181545, "volume": 52724.0}, {"date": "2018-09-17", "close": 0.17689, "volume": 128568.0}, {"date": "2018-09-18", "close": 0.181545, "volume": 38865.0}, {"date": "2018-09-19", "close": 0.1862, "volume": 161372.0}, {"date": "2018-09-20", "close": 0.17689, "volume": 28327.0}, {"date": "2018-09-21", "close": 0.1862, "volume": 109219.0}, {"date": "2018-09-24", "close": 0.1862, "volume": 32535.0}, {"date": "2018-09-26", "close": 0.1862, "volume": 10741.0}, {"date": "2018-09-27", "close": 0.1862, "volume": 6445.0}, {"date": "2018-09-28", "close": 0.20482, "volume": 32921.0}, {"date": "2018-10-01", "close": 0.200165, "volume": 27375.0}, {"date": "2018-10-02", "close": 0.17689, "volume": 1.0}, {"date": "2018-10-03", "close": 0.19551, "volume": 134263.0}, {"date": "2018-10-08", "close": 0.19551, "volume": 53706.0}, {"date": "2018-10-09", "close": 0.1862, "volume": 126237.0}, {"date": "2018-10-10", "close": 0.20482, "volume": 43173.0}, {"date": "2018-10-11", "close": 0.190855, "volume": 314347.0}, {"date": "2018-10-12", "close": 0.19551, "volume": 116835.0}, {"date": "2018-10-16", "close": 0.19551, "volume": 92070.0}, {"date": "2018-10-17", "close": 0.1862, "volume": 361197.0}, {"date": "2018-10-19", "close": 0.1862, "volume": 11607.0}, {"date": "2018-10-24", "close": 0.17689, "volume": 9452.0}, {"date": "2018-10-25", "close": 0.17689, "volume": 1611.0}, {"date": "2018-10-26", "close": 0.162925, "volume": 114389.0}, {"date": "2018-10-30", "close": 0.162925, "volume": 16112.0}, {"date": "2018-10-31", "close": 0.172235, "volume": 2589.0}, {"date": "2018-11-02", "close": 0.15827, "volume": 22305.0}, {"date": "2018-11-05", "close": 0.15827, "volume": 142404.0}, {"date": "2018-11-06", "close": 0.15827, "volume": 22250.0}, {"date": "2018-11-09", "close": 0.172235, "volume": 21482.0}, {"date": "2018-11-13", "close": 0.15827, "volume": 39882.0}, {"date": "2018-11-15", "close": 0.15827, "volume": 2685.0}, {"date": "2018-11-20", "close": 0.13034, "volume": 195231.0}, {"date": "2018-11-21", "close": 0.13034, "volume": 136234.0}, {"date": "2018-11-22", "close": 0.134995, "volume": 28142.0}, {"date": "2018-11-23", "close": 0.134995, "volume": 22327.0}, {"date": "2018-11-26", "close": 0.13034, "volume": 80559.0}, {"date": "2018-11-29", "close": 0.144305, "volume": 46724.0}, {"date": "2018-12-05", "close": 0.144305, "volume": 4296.0}, {"date": "2018-12-06", "close": 0.144305, "volume": 250806.0}, {"date": "2018-12-07", "close": 0.144305, "volume": 268088.0}, {"date": "2018-12-10", "close": 0.144305, "volume": 761785.0}, {"date": "2018-12-12", "close": 0.13034, "volume": 86765.0}, {"date": "2018-12-17", "close": 0.13034, "volume": 15909.0}, {"date": "2018-12-18", "close": 0.12103, "volume": 28249.0}, {"date": "2018-12-19", "close": 0.11172, "volume": 73060.0}, {"date": "2018-12-20", "close": 0.13965, "volume": 38433.0}, {"date": "2018-12-21", "close": 0.13965, "volume": 6445.0}, {"date": "2018-12-31", "close": 0.13965, "volume": 10784.0}, {"date": "2019-01-09", "close": 0.134995, "volume": 18379.0}, {"date": "2019-01-11", "close": 0.12103, "volume": 18532.0}, {"date": "2019-01-14", "close": 0.13034, "volume": 57315.0}, {"date": "2019-01-15", "close": 0.13034, "volume": 16112.0}, {"date": "2019-01-16", "close": 0.125685, "volume": 8593.0}, {"date": "2019-01-17", "close": 0.13034, "volume": 42965.0}, {"date": "2019-01-18", "close": 0.13034, "volume": 15474.0}, {"date": "2019-01-21", "close": 0.13034, "volume": 4050.0}, {"date": "2019-01-22", "close": 0.13034, "volume": 26777.0}, {"date": "2019-01-23", "close": 0.125685, "volume": 12104.0}, {"date": "2019-01-24", "close": 0.13034, "volume": 107411.0}, {"date": "2019-01-25", "close": 0.12103, "volume": 305488.0}, {"date": "2019-01-29", "close": 0.116375, "volume": 28185.0}, {"date": "2019-01-30", "close": 0.116375, "volume": 11311.0}, {"date": "2019-01-31", "close": 0.116375, "volume": 114102.0}, {"date": "2019-02-01", "close": 0.13965, "volume": 348000.0}, {"date": "2019-02-04", "close": 0.12103, "volume": 514778.0}, {"date": "2019-02-05", "close": 0.12103, "volume": 111001.0}, {"date": "2019-02-06", "close": 0.13034, "volume": 11379.0}, {"date": "2019-02-07", "close": 0.13034, "volume": 25048.0}, {"date": "2019-02-12", "close": 0.125685, "volume": 14578.0}, {"date": "2019-02-15", "close": 0.125685, "volume": 147422.0}, {"date": "2019-02-18", "close": 0.125685, "volume": 41656.0}, {"date": "2019-02-19", "close": 0.116375, "volume": 329143.0}, {"date": "2019-02-20", "close": 0.11172, "volume": 84930.0}, {"date": "2019-02-21", "close": 0.116375, "volume": 482401.0}, {"date": "2019-02-25", "close": 0.116375, "volume": 10741.0}, {"date": "2019-02-27", "close": 0.11172, "volume": 107339.0}, {"date": "2019-02-28", "close": 0.11172, "volume": 227533.0}, {"date": "2019-03-01", "close": 0.11172, "volume": 153118.0}, {"date": "2019-03-04", "close": 0.11172, "volume": 44655.0}, {"date": "2019-03-05", "close": 0.11172, "volume": 45113.0}, {"date": "2019-03-06", "close": 0.11172, "volume": 94574.0}, {"date": "2019-03-07", "close": 0.116375, "volume": 96492.0}, {"date": "2019-03-08", "close": 0.116375, "volume": 131997.0}, {"date": "2019-03-11", "close": 0.107065, "volume": 42386.0}, {"date": "2019-03-12", "close": 0.116375, "volume": 42965.0}, {"date": "2019-03-13", "close": 0.116375, "volume": 64447.0}, {"date": "2019-03-14", "close": 0.12103, "volume": 18261.0}, {"date": "2019-03-15", "close": 0.12103, "volume": 75188.0}, {"date": "2019-03-19", "close": 0.125685, "volume": 334871.0}, {"date": "2019-03-25", "close": 0.116375, "volume": 2148.0}, {"date": "2019-03-26", "close": 0.11172, "volume": 7499.0}, {"date": "2019-04-03", "close": 0.107065, "volume": 11403.0}, {"date": "2019-04-04", "close": 0.10241, "volume": 107411.0}, {"date": "2019-04-05", "close": 0.10241, "volume": 1093.0}, {"date": "2019-04-08", "close": 0.10241, "volume": 171858.0}, {"date": "2019-04-09", "close": 0.0931, "volume": 26853.0}, {"date": "2019-04-10", "close": 0.0931, "volume": 174758.0}, {"date": "2019-04-15", "close": 0.12103, "volume": 280401.0}, {"date": "2019-04-16", "close": 0.116375, "volume": 25779.0}, {"date": "2019-04-17", "close": 0.116375, "volume": 13641.0}, {"date": "2019-04-18", "close": 0.11172, "volume": 42965.0}, {"date": "2019-04-24", "close": 0.10241, "volume": 108958.0}, {"date": "2019-04-26", "close": 0.10241, "volume": 115266.0}, {"date": "2019-04-29", "close": 0.10241, "volume": 28218.0}, {"date": "2019-05-01", "close": 0.107065, "volume": 184127.0}, {"date": "2019-05-02", "close": 0.107065, "volume": 42965.0}, {"date": "2019-05-03", "close": 0.10241, "volume": 140837.0}, {"date": "2019-05-06", "close": 0.0931, "volume": 491907.0}, {"date": "2019-05-08", "close": 0.0931, "volume": 16112.0}, {"date": "2019-05-09", "close": 0.097755, "volume": 59076.0}, {"date": "2019-05-13", "close": 0.091238, "volume": 537.0}, {"date": "2019-05-16", "close": 0.0931, "volume": 95059.0}, {"date": "2019-05-17", "close": 0.0931, "volume": 211107.0}, {"date": "2019-05-20", "close": 0.097755, "volume": 11112.0}, {"date": "2019-05-21", "close": 0.0931, "volume": 9845.0}, {"date": "2019-05-22", "close": 0.097755, "volume": 39509.0}, {"date": "2019-05-23", "close": 0.0931, "volume": 75310.0}, {"date": "2019-05-24", "close": 0.088445, "volume": 128175.0}, {"date": "2019-05-28", "close": 0.084721, "volume": 24168.0}, {"date": "2019-05-29", "close": 0.088445, "volume": 10741.0}, {"date": "2019-05-30", "close": 0.0931, "volume": 109332.0}, {"date": "2019-06-03", "close": 0.0931, "volume": 56300.0}, {"date": "2019-06-04", "close": 0.086583, "volume": 65557.0}, {"date": "2019-06-05", "close": 0.0931, "volume": 59365.0}, {"date": "2019-06-06", "close": 0.0931, "volume": 5371.0}, {"date": "2019-06-07", "close": 0.0931, "volume": 7206.0}, {"date": "2019-06-12", "close": 0.081928, "volume": 32223.0}, {"date": "2019-06-13", "close": 0.080997, "volume": 40575.0}, {"date": "2019-06-14", "close": 0.075411, "volume": 33438.0}, {"date": "2019-06-17", "close": 0.07448, "volume": 41046.0}, {"date": "2019-06-18", "close": 0.07448, "volume": 18259.0}, {"date": "2019-06-20", "close": 0.067963, "volume": 99311.0}, {"date": "2019-06-21", "close": 0.07448, "volume": 28750.0}, {"date": "2019-06-24", "close": 0.075411, "volume": 2577031.0}, {"date": "2019-06-26", "close": 0.072618, "volume": 5371.0}, {"date": "2019-06-28", "close": 0.070756, "volume": 81395.0}, {"date": "2019-07-05", "close": 0.057722, "volume": 175160.0}, {"date": "2019-07-08", "close": 0.044688, "volume": 224310.0}, {"date": "2019-07-09", "close": 0.042826, "volume": 75860.0}, {"date": "2019-07-10", "close": 0.036309, "volume": 1219507.0}, {"date": "2019-07-11", "close": 0.032585, "volume": 634371.0}, {"date": "2019-07-12", "close": 0.034447, "volume": 1497388.0}, {"date": "2019-07-15", "close": 0.029792, "volume": 1175799.0}, {"date": "2019-07-16", "close": 0.032585, "volume": 2419223.0}, {"date": "2019-07-17", "close": 0.038171, "volume": 6239081.0}, {"date": "2019-07-18", "close": 0.038171, "volume": 1175880.0}, {"date": "2019-07-19", "close": 0.038171, "volume": 669827.0}, {"date": "2019-07-22", "close": 0.041895, "volume": 1850231.0}, {"date": "2019-07-23", "close": 0.040964, "volume": 1120908.0}, {"date": "2019-07-25", "close": 0.040964, "volume": 107411.0}, {"date": "2019-07-26", "close": 0.039102, "volume": 1501901.0}, {"date": "2019-07-30", "close": 0.038171, "volume": 107411.0}, {"date": "2019-07-31", "close": 0.03724, "volume": 1242498.0}, {"date": "2019-08-01", "close": 0.035378, "volume": 371104.0}, {"date": "2019-08-02", "close": 0.033516, "volume": 630505.0}, {"date": "2019-08-05", "close": 0.031654, "volume": 428400.0}, {"date": "2019-08-06", "close": 0.029792, "volume": 849563.0}, {"date": "2019-08-07", "close": 0.031654, "volume": 936731.0}, {"date": "2019-08-08", "close": 0.031654, "volume": 118153.0}, {"date": "2019-08-09", "close": 0.032585, "volume": 864662.0}, {"date": "2019-08-12", "close": 0.032585, "volume": 332899.0}, {"date": "2019-08-13", "close": 0.031654, "volume": 397422.0}, {"date": "2019-08-14", "close": 0.028861, "volume": 1407607.0}, {"date": "2019-08-15", "close": 0.02793, "volume": 791296.0}, {"date": "2019-08-16", "close": 0.026999, "volume": 320444.0}, {"date": "2019-08-19", "close": 0.026999, "volume": 154806.0}, {"date": "2019-08-20", "close": 0.026999, "volume": 21482.0}, {"date": "2019-08-21", "close": 0.026999, "volume": 268528.0}, {"date": "2019-08-22", "close": 0.02793, "volume": 26767.0}, {"date": "2019-08-23", "close": 0.026068, "volume": 28464.0}, {"date": "2019-08-26", "close": 0.026068, "volume": 27237.0}, {"date": "2019-08-27", "close": 0.026068, "volume": 16112.0}, {"date": "2019-08-28", "close": 0.026999, "volume": 161117.0}, {"date": "2019-08-30", "close": 0.026068, "volume": 92374.0}, {"date": "2019-09-02", "close": 0.02793, "volume": 135339.0}, {"date": "2019-09-03", "close": 0.026068, "volume": 4235281.0}, {"date": "2019-09-04", "close": 0.026068, "volume": 1435647.0}, {"date": "2019-09-05", "close": 0.026068, "volume": 743889.0}, {"date": "2019-09-06", "close": 0.024206, "volume": 2561762.0}, {"date": "2019-09-09", "close": 0.025137, "volume": 1461808.0}, {"date": "2019-09-10", "close": 0.024206, "volume": 1227618.0}, {"date": "2019-09-11", "close": 0.024206, "volume": 537057.0}, {"date": "2019-09-12", "close": 0.026999, "volume": 349328.0}, {"date": "2019-09-13", "close": 0.026068, "volume": 1496110.0}, {"date": "2019-09-16", "close": 0.026999, "volume": 782492.0}, {"date": "2019-09-17", "close": 0.026, "volume": 638461.0}, {"date": "2019-09-18", "close": 0.027, "volume": 300000.0}, {"date": "2019-09-19", "close": 0.03, "volume": 1594722.0}, {"date": "2019-09-20", "close": 0.029, "volume": 560716.0}, {"date": "2019-09-23", "close": 0.031, "volume": 300000.0}, {"date": "2019-09-24", "close": 0.028, "volume": 1261836.0}, {"date": "2019-09-25", "close": 0.029, "volume": 282237.0}, {"date": "2019-09-30", "close": 0.03, "volume": 50000.0}, {"date": "2019-10-02", "close": 0.029, "volume": 17763.0}, {"date": "2019-10-03", "close": 0.027, "volume": 1006957.0}, {"date": "2019-10-07", "close": 0.027, "volume": 8329.0}, {"date": "2019-10-08", "close": 0.027, "volume": 275100.0}, {"date": "2019-10-09", "close": 0.028, "volume": 167225.0}, {"date": "2019-10-10", "close": 0.028, "volume": 132775.0}, {"date": "2019-10-11", "close": 0.031, "volume": 231500.0}, {"date": "2019-10-14", "close": 0.031, "volume": 20000.0}, {"date": "2019-10-16", "close": 0.035, "volume": 3270692.0}, {"date": "2019-10-17", "close": 0.038, "volume": 842117.0}, {"date": "2019-10-18", "close": 0.038, "volume": 475854.0}, {"date": "2019-10-21", "close": 0.037, "volume": 732435.0}, {"date": "2019-10-22", "close": 0.035, "volume": 50000.0}, {"date": "2019-10-24", "close": 0.031, "volume": 125000.0}, {"date": "2019-10-25", "close": 0.033, "volume": 45497.0}, {"date": "2019-10-29", "close": 0.033, "volume": 137151.0}, {"date": "2019-10-30", "close": 0.032, "volume": 272540.0}, {"date": "2019-10-31", "close": 0.03, "volume": 4407.0}, {"date": "2019-11-04", "close": 0.031, "volume": 50000.0}, {"date": "2019-11-05", "close": 0.031, "volume": 225000.0}, {"date": "2019-11-08", "close": 0.029, "volume": 1.0}, {"date": "2019-11-11", "close": 0.033, "volume": 596374.0}, {"date": "2019-11-12", "close": 0.033, "volume": 149904.0}, {"date": "2019-11-13", "close": 0.03, "volume": 262141.0}, {"date": "2019-11-14", "close": 0.03, "volume": 100000.0}, {"date": "2019-11-15", "close": 0.029, "volume": 879802.0}, {"date": "2019-11-19", "close": 0.029, "volume": 254575.0}, {"date": "2019-11-20", "close": 0.029, "volume": 245425.0}, {"date": "2019-11-21", "close": 0.029, "volume": 129914.0}, {"date": "2019-11-26", "close": 0.03, "volume": 400000.0}, {"date": "2019-11-28", "close": 0.028, "volume": 400539.0}, {"date": "2019-11-29", "close": 0.029, "volume": 300000.0}, {"date": "2019-12-02", "close": 0.03, "volume": 2194828.0}, {"date": "2019-12-09", "close": 0.03, "volume": 287200.0}, {"date": "2019-12-10", "close": 0.026, "volume": 116700.0}, {"date": "2019-12-11", "close": 0.029, "volume": 25000.0}, {"date": "2019-12-12", "close": 0.027, "volume": 283183.0}, {"date": "2019-12-13", "close": 0.026, "volume": 345883.0}, {"date": "2019-12-16", "close": 0.027, "volume": 201552.0}, {"date": "2019-12-17", "close": 0.027, "volume": 75000.0}, {"date": "2019-12-18", "close": 0.027, "volume": 75000.0}, {"date": "2019-12-19", "close": 0.027, "volume": 92924.0}, {"date": "2019-12-20", "close": 0.027, "volume": 118.0}, {"date": "2019-12-23", "close": 0.027, "volume": 38449.0}, {"date": "2019-12-24", "close": 0.026, "volume": 348519.0}, {"date": "2019-12-31", "close": 0.027, "volume": 621000.0}, {"date": "2020-01-02", "close": 0.029, "volume": 59662.0}, {"date": "2020-01-03", "close": 0.028, "volume": 40000.0}, {"date": "2020-01-07", "close": 0.026, "volume": 9662.0}, {"date": "2020-01-08", "close": 0.026, "volume": 451338.0}, {"date": "2020-01-13", "close": 0.026, "volume": 553159.0}, {"date": "2020-01-14", "close": 0.026, "volume": 839819.0}, {"date": "2020-01-15", "close": 0.028, "volume": 1175380.0}, {"date": "2020-01-16", "close": 0.028, "volume": 505000.0}, {"date": "2020-01-20", "close": 0.028, "volume": 395000.0}, {"date": "2020-01-22", "close": 0.027, "volume": 146218.0}, {"date": "2020-01-23", "close": 0.027, "volume": 271903.0}, {"date": "2020-01-24", "close": 0.026, "volume": 250000.0}, {"date": "2020-01-28", "close": 0.025, "volume": 412002.0}, {"date": "2020-01-29", "close": 0.026, "volume": 31160.0}, {"date": "2020-01-30", "close": 0.025, "volume": 318840.0}, {"date": "2020-01-31", "close": 0.025, "volume": 50000.0}, {"date": "2020-02-03", "close": 0.025, "volume": 125000.0}, {"date": "2020-02-06", "close": 0.024, "volume": 39867.0}, {"date": "2020-02-07", "close": 0.024, "volume": 147185.0}, {"date": "2020-02-12", "close": 0.028, "volume": 1002464.0}, {"date": "2020-02-13", "close": 0.027, "volume": 33734.0}, {"date": "2020-02-14", "close": 0.025, "volume": 33734.0}, {"date": "2020-02-17", "close": 0.025, "volume": 208007.0}, {"date": "2020-02-19", "close": 0.024, "volume": 200006.0}, {"date": "2020-02-20", "close": 0.023, "volume": 232501.0}, {"date": "2020-02-21", "close": 0.023, "volume": 950444.0}, {"date": "2020-02-24", "close": 0.023, "volume": 1112340.0}, {"date": "2020-02-25", "close": 0.021, "volume": 450000.0}, {"date": "2020-02-27", "close": 0.022, "volume": 78920.0}, {"date": "2020-02-28", "close": 0.021, "volume": 2925000.0}, {"date": "2020-03-02", "close": 0.019, "volume": 132085.0}, {"date": "2020-03-03", "close": 0.021, "volume": 6412.0}, {"date": "2020-03-05", "close": 0.02, "volume": 1274130.0}, {"date": "2020-03-06", "close": 0.018, "volume": 1198170.0}, {"date": "2020-03-09", "close": 0.016, "volume": 830431.0}, {"date": "2020-03-10", "close": 0.016, "volume": 127790.0}, {"date": "2020-03-12", "close": 0.016, "volume": 1176800.0}, {"date": "2020-03-13", "close": 0.014, "volume": 371198.0}, {"date": "2020-03-16", "close": 0.016, "volume": 222716.0}, {"date": "2020-03-17", "close": 0.014, "volume": 200000.0}, {"date": "2020-03-19", "close": 0.012, "volume": 220530.0}, {"date": "2020-03-20", "close": 0.012, "volume": 6757.0}, {"date": "2020-03-23", "close": 0.012, "volume": 200000.0}, {"date": "2020-03-26", "close": 0.012, "volume": 215118.0}, {"date": "2020-03-27", "close": 0.012, "volume": 6500.0}, {"date": "2020-03-30", "close": 0.016, "volume": 30000.0}, {"date": "2020-04-03", "close": 0.011, "volume": 625752.0}, {"date": "2020-04-06", "close": 0.012, "volume": 2905.0}, {"date": "2020-04-07", "close": 0.014, "volume": 278181.0}, {"date": "2020-04-08", "close": 0.014, "volume": 500000.0}, {"date": "2020-04-09", "close": 0.015, "volume": 102800.0}, {"date": "2020-04-14", "close": 0.015, "volume": 393700.0}, {"date": "2020-04-16", "close": 0.015, "volume": 1598500.0}, {"date": "2020-04-17", "close": 0.014, "volume": 1118411.0}, {"date": "2020-04-20", "close": 0.015, "volume": 40000.0}, {"date": "2020-04-21", "close": 0.015, "volume": 535673.0}, {"date": "2020-04-22", "close": 0.017, "volume": 20000.0}, {"date": "2020-04-23", "close": 0.017, "volume": 37500.0}, {"date": "2020-04-24", "close": 0.017, "volume": 75000.0}, {"date": "2020-04-30", "close": 0.018, "volume": 628618.0}, {"date": "2020-05-01", "close": 0.02, "volume": 93089.0}, {"date": "2020-05-06", "close": 0.018, "volume": 26602.0}, {"date": "2020-05-07", "close": 0.018, "volume": 400000.0}, {"date": "2020-05-08", "close": 0.023, "volume": 1082120.0}, {"date": "2020-05-11", "close": 0.025, "volume": 539920.0}, {"date": "2020-05-12", "close": 0.025, "volume": 230000.0}, {"date": "2020-05-13", "close": 0.023, "volume": 50040.0}, {"date": "2020-05-14", "close": 0.022, "volume": 606279.0}, {"date": "2020-05-18", "close": 0.023, "volume": 310000.0}, {"date": "2020-05-19", "close": 0.023, "volume": 339070.0}, {"date": "2020-05-21", "close": 0.023, "volume": 33116.0}, {"date": "2020-05-28", "close": 0.025, "volume": 507454.0}, {"date": "2020-05-29", "close": 0.025, "volume": 950000.0}, {"date": "2020-06-01", "close": 0.027, "volume": 790000.0}, {"date": "2020-06-02", "close": 0.028, "volume": 457943.0}, {"date": "2020-06-04", "close": 0.027, "volume": 110000.0}, {"date": "2020-06-05", "close": 0.028, "volume": 250000.0}, {"date": "2020-06-09", "close": 0.028, "volume": 740671.0}, {"date": "2020-06-10", "close": 0.029, "volume": 1564686.0}, {"date": "2020-06-11", "close": 0.027, "volume": 370680.0}, {"date": "2020-06-12", "close": 0.025, "volume": 415000.0}, {"date": "2020-06-15", "close": 0.029, "volume": 282918.0}, {"date": "2020-06-16", "close": 0.032, "volume": 1088793.0}, {"date": "2020-06-17", "close": 0.027, "volume": 821649.0}, {"date": "2020-06-18", "close": 0.022, "volume": 2044616.0}, {"date": "2020-06-22", "close": 0.023, "volume": 2500.0}, {"date": "2020-06-26", "close": 0.028, "volume": 1100000.0}, {"date": "2020-06-30", "close": 0.028, "volume": 12510.0}, {"date": "2020-07-01", "close": 0.028, "volume": 80000.0}, {"date": "2020-07-02", "close": 0.028, "volume": 83250.0}, {"date": "2020-07-03", "close": 0.03, "volume": 356658.0}, {"date": "2020-07-06", "close": 0.028, "volume": 523308.0}, {"date": "2020-07-07", "close": 0.028, "volume": 67822.0}, {"date": "2020-07-09", "close": 0.026, "volume": 310000.0}, {"date": "2020-07-10", "close": 0.026, "volume": 729361.0}, {"date": "2020-07-13", "close": 0.031, "volume": 501122.0}, {"date": "2020-07-16", "close": 0.028, "volume": 339999.0}, {"date": "2020-07-17", "close": 0.027, "volume": 40000.0}, {"date": "2020-07-21", "close": 0.028, "volume": 251720.0}, {"date": "2020-07-22", "close": 0.027, "volume": 223426.0}, {"date": "2020-07-24", "close": 0.028, "volume": 223242.0}, {"date": "2020-07-27", "close": 0.028, "volume": 241758.0}, {"date": "2020-07-28", "close": 0.027, "volume": 417221.0}, {"date": "2020-07-29", "close": 0.027, "volume": 82779.0}, {"date": "2020-07-31", "close": 0.025, "volume": 1017445.0}, {"date": "2020-08-03", "close": 0.025, "volume": 276633.0}, {"date": "2020-08-04", "close": 0.024, "volume": 21707.0}, {"date": "2020-08-10", "close": 0.024, "volume": 324608.0}, {"date": "2020-08-18", "close": 0.025, "volume": 1400000.0}, {"date": "2020-08-19", "close": 0.026, "volume": 1100341.0}, {"date": "2020-08-21", "close": 0.027, "volume": 897.0}, {"date": "2020-08-24", "close": 0.028, "volume": 48873.0}, {"date": "2020-08-25", "close": 0.031, "volume": 630201.0}, {"date": "2020-08-27", "close": 0.031, "volume": 2000.0}, {"date": "2020-08-28", "close": 0.027, "volume": 112077.0}, {"date": "2020-08-31", "close": 0.027, "volume": 5760.0}, {"date": "2020-09-01", "close": 0.027, "volume": 82163.0}, {"date": "2020-09-02", "close": 0.027, "volume": 37884.0}, {"date": "2020-09-03", "close": 0.03, "volume": 717778.0}, {"date": "2020-09-04", "close": 0.028, "volume": 623000.0}, {"date": "2020-09-07", "close": 0.03, "volume": 28500.0}, {"date": "2020-09-08", "close": 0.03, "volume": 46666.0}, {"date": "2020-09-11", "close": 0.027, "volume": 413752.0}, {"date": "2020-09-14", "close": 0.026, "volume": 331167.0}, {"date": "2020-09-15", "close": 0.027, "volume": 21190.0}, {"date": "2020-09-16", "close": 0.027, "volume": 230572.0}, {"date": "2020-09-17", "close": 0.027, "volume": 74060.0}, {"date": "2020-09-21", "close": 0.031, "volume": 100000.0}, {"date": "2020-09-22", "close": 0.03, "volume": 111128.0}, {"date": "2020-09-24", "close": 0.03, "volume": 124938.0}, {"date": "2020-09-25", "close": 0.029, "volume": 610142.0}, {"date": "2020-09-28", "close": 0.029, "volume": 7220.0}, {"date": "2020-09-29", "close": 0.03, "volume": 1036146.0}, {"date": "2020-09-30", "close": 0.032, "volume": 75000.0}, {"date": "2020-10-01", "close": 0.032, "volume": 632058.0}, {"date": "2020-10-02", "close": 0.032, "volume": 1073289.0}, {"date": "2020-10-05", "close": 0.031, "volume": 12000.0}, {"date": "2020-10-06", "close": 0.031, "volume": 40000.0}, {"date": "2020-10-07", "close": 0.032, "volume": 54998.0}, {"date": "2020-10-08", "close": 0.033, "volume": 50000.0}, {"date": "2020-10-09", "close": 0.033, "volume": 362627.0}, {"date": "2020-10-12", "close": 0.037, "volume": 608406.0}, {"date": "2020-10-13", "close": 0.043, "volume": 2583037.0}, {"date": "2020-10-14", "close": 0.041, "volume": 166500.0}, {"date": "2020-10-15", "close": 0.044, "volume": 844240.0}, {"date": "2020-10-16", "close": 0.044, "volume": 530087.0}, {"date": "2020-10-19", "close": 0.043, "volume": 215457.0}, {"date": "2020-10-20", "close": 0.043, "volume": 357212.0}, {"date": "2020-10-21", "close": 0.045, "volume": 68595.0}, {"date": "2020-10-23", "close": 0.046, "volume": 118283.0}, {"date": "2020-10-26", "close": 0.043, "volume": 200000.0}, {"date": "2020-10-27", "close": 0.043, "volume": 447000.0}, {"date": "2020-10-28", "close": 0.043, "volume": 512458.0}, {"date": "2020-10-29", "close": 0.043, "volume": 132000.0}, {"date": "2020-10-30", "close": 0.043, "volume": 64350.0}, {"date": "2020-11-02", "close": 0.041, "volume": 452181.0}, {"date": "2020-11-03", "close": 0.042, "volume": 500000.0}, {"date": "2020-11-04", "close": 0.04, "volume": 70557.0}, {"date": "2020-11-09", "close": 0.038, "volume": 580038.0}, {"date": "2020-11-10", "close": 0.038, "volume": 911304.0}, {"date": "2020-11-18", "close": 0.04, "volume": 2952826.0}, {"date": "2020-11-19", "close": 0.038, "volume": 65000.0}, {"date": "2020-11-20", "close": 0.038, "volume": 266296.0}, {"date": "2020-11-25", "close": 0.035, "volume": 1358549.0}, {"date": "2020-11-26", "close": 0.036, "volume": 120000.0}, {"date": "2020-11-30", "close": 0.038, "volume": 144666.0}, {"date": "2020-12-02", "close": 0.038, "volume": 157369.0}, {"date": "2020-12-10", "close": 0.04, "volume": 95000.0}, {"date": "2020-12-11", "close": 0.046, "volume": 304017.0}, {"date": "2020-12-14", "close": 0.042, "volume": 146950.0}, {"date": "2020-12-15", "close": 0.044, "volume": 425000.0}, {"date": "2020-12-16", "close": 0.046, "volume": 2205999.0}, {"date": "2020-12-17", "close": 0.044, "volume": 235179.0}, {"date": "2020-12-18", "close": 0.052, "volume": 305945.0}, {"date": "2020-12-21", "close": 0.055, "volume": 554884.0}, {"date": "2020-12-22", "close": 0.055, "volume": 357237.0}, {"date": "2020-12-23", "close": 0.055, "volume": 69166.0}, {"date": "2020-12-24", "close": 0.055, "volume": 89666.0}, {"date": "2021-01-04", "close": 0.055, "volume": 18180.0}, {"date": "2021-01-05", "close": 0.05, "volume": 29451.0}, {"date": "2021-01-06", "close": 0.049, "volume": 12000.0}, {"date": "2021-01-07", "close": 0.048, "volume": 5208.0}, {"date": "2021-01-08", "close": 0.047, "volume": 91869.0}, {"date": "2021-01-11", "close": 0.046, "volume": 91333.0}, {"date": "2021-01-12", "close": 0.047, "volume": 3402.0}, {"date": "2021-01-13", "close": 0.049, "volume": 5798.0}, {"date": "2021-01-14", "close": 0.049, "volume": 65800.0}, {"date": "2021-01-15", "close": 0.055, "volume": 504232.0}, {"date": "2021-01-18", "close": 0.055, "volume": 30000.0}, {"date": "2021-01-19", "close": 0.056, "volume": 759823.0}, {"date": "2021-01-20", "close": 0.053, "volume": 225000.0}, {"date": "2021-01-21", "close": 0.058, "volume": 505128.0}, {"date": "2021-01-22", "close": 0.059, "volume": 350016.0}, {"date": "2021-01-25", "close": 0.056, "volume": 834667.0}, {"date": "2021-01-27", "close": 0.053, "volume": 316730.0}, {"date": "2021-01-28", "close": 0.049, "volume": 212500.0}, {"date": "2021-01-29", "close": 0.051, "volume": 287852.0}, {"date": "2021-02-01", "close": 0.047, "volume": 69412.0}, {"date": "2021-02-02", "close": 0.045, "volume": 593261.0}, {"date": "2021-02-03", "close": 0.054, "volume": 390495.0}, {"date": "2021-02-04", "close": 0.05, "volume": 447152.0}, {"date": "2021-02-05", "close": 0.05, "volume": 300000.0}, {"date": "2021-02-08", "close": 0.05, "volume": 1852648.0}, {"date": "2021-02-09", "close": 0.046, "volume": 1184173.0}, {"date": "2021-02-10", "close": 0.044, "volume": 769730.0}, {"date": "2021-02-12", "close": 0.05, "volume": 448776.0}, {"date": "2021-02-15", "close": 0.05, "volume": 322156.0}, {"date": "2021-02-16", "close": 0.051, "volume": 700000.0}, {"date": "2021-02-17", "close": 0.06, "volume": 2149296.0}, {"date": "2021-02-18", "close": 0.052, "volume": 50483.0}, {"date": "2021-02-19", "close": 0.055, "volume": 669231.0}, {"date": "2021-02-22", "close": 0.051, "volume": 100000.0}, {"date": "2021-02-23", "close": 0.052, "volume": 119380.0}, {"date": "2021-02-24", "close": 0.051, "volume": 100000.0}, {"date": "2021-02-25", "close": 0.051, "volume": 100000.0}, {"date": "2021-02-26", "close": 0.057, "volume": 565474.0}, {"date": "2021-03-01", "close": 0.052, "volume": 100000.0}, {"date": "2021-03-02", "close": 0.052, "volume": 470571.0}, {"date": "2021-03-03", "close": 0.059, "volume": 340982.0}, {"date": "2021-03-04", "close": 0.058, "volume": 20336.0}, {"date": "2021-03-05", "close": 0.054, "volume": 1989695.0}, {"date": "2021-03-08", "close": 0.059, "volume": 1400769.0}, {"date": "2021-03-09", "close": 0.06, "volume": 2939737.0}, {"date": "2021-03-10", "close": 0.06, "volume": 362000.0}, {"date": "2021-03-11", "close": 0.061, "volume": 17326.0}, {"date": "2021-03-12", "close": 0.062, "volume": 442547.0}, {"date": "2021-03-15", "close": 0.068, "volume": 538656.0}, {"date": "2021-03-16", "close": 0.065, "volume": 502090.0}, {"date": "2021-03-17", "close": 0.067, "volume": 520809.0}, {"date": "2021-03-18", "close": 0.066, "volume": 318894.0}, {"date": "2021-03-19", "close": 0.066, "volume": 1568017.0}, {"date": "2021-03-22", "close": 0.068, "volume": 352432.0}, {"date": "2021-03-23", "close": 0.073, "volume": 932138.0}, {"date": "2021-03-24", "close": 0.071, "volume": 192694.0}, {"date": "2021-03-25", "close": 0.078, "volume": 155086.0}, {"date": "2021-03-26", "close": 0.078, "volume": 716647.0}, {"date": "2021-03-29", "close": 0.071, "volume": 270110.0}, {"date": "2021-03-30", "close": 0.076, "volume": 118418.0}, {"date": "2021-03-31", "close": 0.075, "volume": 493140.0}, {"date": "2021-04-01", "close": 0.086, "volume": 1108812.0}, {"date": "2021-04-06", "close": 0.08, "volume": 787634.0}, {"date": "2021-04-09", "close": 0.094, "volume": 1165497.0}, {"date": "2021-04-12", "close": 0.085, "volume": 255373.0}, {"date": "2021-04-13", "close": 0.085, "volume": 499460.0}, {"date": "2021-04-14", "close": 0.083, "volume": 200871.0}, {"date": "2021-04-15", "close": 0.09, "volume": 80000.0}, {"date": "2021-04-16", "close": 0.095, "volume": 831295.0}, {"date": "2021-04-19", "close": 0.089, "volume": 247854.0}, {"date": "2021-04-20", "close": 0.087, "volume": 450246.0}, {"date": "2021-04-21", "close": 0.09, "volume": 838639.0}, {"date": "2021-04-22", "close": 0.087, "volume": 221865.0}, {"date": "2021-04-23", "close": 0.084, "volume": 878615.0}, {"date": "2021-04-26", "close": 0.089, "volume": 285413.0}, {"date": "2021-04-27", "close": 0.084, "volume": 270393.0}, {"date": "2021-04-28", "close": 0.083, "volume": 130138.0}, {"date": "2021-04-29", "close": 0.087, "volume": 24694.0}, {"date": "2021-04-30", "close": 0.089, "volume": 296919.0}, {"date": "2021-05-03", "close": 0.09, "volume": 148233.0}, {"date": "2021-05-04", "close": 0.088, "volume": 241014.0}, {"date": "2021-05-05", "close": 0.093, "volume": 1466185.0}, {"date": "2021-05-06", "close": 0.1, "volume": 723244.0}, {"date": "2021-05-07", "close": 0.12, "volume": 778498.0}, {"date": "2021-05-10", "close": 0.135, "volume": 2049847.0}, {"date": "2021-05-11", "close": 0.125, "volume": 799884.0}, {"date": "2021-05-12", "close": 0.115, "volume": 147022.0}, {"date": "2021-05-13", "close": 0.12, "volume": 249886.0}, {"date": "2021-05-14", "close": 0.115, "volume": 172563.0}, {"date": "2021-05-17", "close": 0.11, "volume": 385482.0}, {"date": "2021-05-18", "close": 0.125, "volume": 398593.0}, {"date": "2021-05-19", "close": 0.125, "volume": 874668.0}, {"date": "2021-05-20", "close": 0.115, "volume": 737397.0}, {"date": "2021-05-21", "close": 0.11, "volume": 80325.0}, {"date": "2021-05-24", "close": 0.11, "volume": 143885.0}, {"date": "2021-05-25", "close": 0.115, "volume": 133525.0}, {"date": "2021-05-26", "close": 0.11, "volume": 130186.0}, {"date": "2021-05-27", "close": 0.098, "volume": 1470537.0}, {"date": "2021-05-28", "close": 0.095, "volume": 353332.0}, {"date": "2021-05-31", "close": 0.093, "volume": 162907.0}, {"date": "2021-06-01", "close": 0.1, "volume": 153400.0}, {"date": "2021-06-02", "close": 0.105, "volume": 4833.0}, {"date": "2021-06-03", "close": 0.1, "volume": 155000.0}, {"date": "2021-06-04", "close": 0.1, "volume": 14878.0}, {"date": "2021-06-08", "close": 0.097, "volume": 87209.0}, {"date": "2021-06-09", "close": 0.096, "volume": 36231.0}, {"date": "2021-06-10", "close": 0.096, "volume": 461582.0}, {"date": "2021-06-11", "close": 0.095, "volume": 132.0}, {"date": "2021-06-15", "close": 0.093, "volume": 63805.0}, {"date": "2021-06-16", "close": 0.093, "volume": 232600.0}, {"date": "2021-06-17", "close": 0.093, "volume": 22781.0}, {"date": "2021-06-18", "close": 0.093, "volume": 61.0}, {"date": "2021-06-21", "close": 0.09, "volume": 443500.0}, {"date": "2021-06-22", "close": 0.095, "volume": 333276.0}, {"date": "2021-06-23", "close": 0.093, "volume": 13204.0}, {"date": "2021-06-25", "close": 0.093, "volume": 41595.0}, {"date": "2021-06-28", "close": 0.091, "volume": 30398.0}, {"date": "2021-06-29", "close": 0.09, "volume": 476545.0}, {"date": "2021-06-30", "close": 0.089, "volume": 431156.0}, {"date": "2021-07-01", "close": 0.09, "volume": 265000.0}, {"date": "2021-07-02", "close": 0.097, "volume": 1024863.0}, {"date": "2021-07-05", "close": 0.093, "volume": 30000.0}, {"date": "2021-07-06", "close": 0.087, "volume": 787315.0}, {"date": "2021-07-07", "close": 0.088, "volume": 115000.0}, {"date": "2021-07-08", "close": 0.091, "volume": 27392.0}, {"date": "2021-07-09", "close": 0.085, "volume": 175676.0}, {"date": "2021-07-12", "close": 0.085, "volume": 54500.0}, {"date": "2021-07-14", "close": 0.086, "volume": 57907.0}, {"date": "2021-07-15", "close": 0.086, "volume": 26303.0}, {"date": "2021-07-16", "close": 0.086, "volume": 9709.0}, {"date": "2021-07-19", "close": 0.08, "volume": 40000.0}, {"date": "2021-07-20", "close": 0.072, "volume": 906604.0}, {"date": "2021-07-21", "close": 0.1, "volume": 29074699.0}, {"date": "2021-07-22", "close": 0.093, "volume": 7052703.0}, {"date": "2021-07-23", "close": 0.09, "volume": 4408992.0}, {"date": "2021-07-26", "close": 0.09, "volume": 1973067.0}, {"date": "2021-07-27", "close": 0.092, "volume": 620644.0}, {"date": "2021-07-28", "close": 0.091, "volume": 368346.0}, {"date": "2021-07-29", "close": 0.093, "volume": 308000.0}, {"date": "2021-07-30", "close": 0.09, "volume": 1876329.0}, {"date": "2021-08-02", "close": 0.09, "volume": 837841.0}, {"date": "2021-08-03", "close": 0.089, "volume": 441641.0}, {"date": "2021-08-04", "close": 0.092, "volume": 509363.0}, {"date": "2021-08-05", "close": 0.098, "volume": 834889.0}, {"date": "2021-08-06", "close": 0.115, "volume": 3852812.0}, {"date": "2021-08-09", "close": 0.105, "volume": 1076510.0}, {"date": "2021-08-10", "close": 0.12, "volume": 1040253.0}, {"date": "2021-08-11", "close": 0.115, "volume": 1452680.0}, {"date": "2021-08-12", "close": 0.12, "volume": 297188.0}, {"date": "2021-08-13", "close": 0.12, "volume": 1899581.0}, {"date": "2021-08-16", "close": 0.115, "volume": 2378770.0}, {"date": "2021-08-17", "close": 0.105, "volume": 1767483.0}, {"date": "2021-08-18", "close": 0.105, "volume": 1114644.0}, {"date": "2021-08-19", "close": 0.1, "volume": 272135.0}, {"date": "2021-08-20", "close": 0.096, "volume": 1239176.0}, {"date": "2021-08-23", "close": 0.098, "volume": 349175.0}, {"date": "2021-08-24", "close": 0.095, "volume": 217397.0}, {"date": "2021-08-25", "close": 0.095, "volume": 636823.0}, {"date": "2021-08-26", "close": 0.095, "volume": 283618.0}, {"date": "2021-08-27", "close": 0.093, "volume": 102864.0}, {"date": "2021-08-30", "close": 0.098, "volume": 74250.0}, {"date": "2021-08-31", "close": 0.1, "volume": 117798.0}, {"date": "2021-09-01", "close": 0.099, "volume": 1193053.0}, {"date": "2021-09-02", "close": 0.096, "volume": 760210.0}, {"date": "2021-09-03", "close": 0.105, "volume": 444795.0}, {"date": "2021-09-06", "close": 0.1, "volume": 388236.0}, {"date": "2021-09-07", "close": 0.105, "volume": 588059.0}, {"date": "2021-09-08", "close": 0.105, "volume": 477937.0}, {"date": "2021-09-09", "close": 0.095, "volume": 588848.0}, {"date": "2021-09-10", "close": 0.097, "volume": 594610.0}, {"date": "2021-09-13", "close": 0.097, "volume": 1303181.0}, {"date": "2021-09-14", "close": 0.098, "volume": 318243.0}, {"date": "2021-09-15", "close": 0.099, "volume": 343237.0}, {"date": "2021-09-16", "close": 0.1, "volume": 141417.0}, {"date": "2021-09-17", "close": 0.11, "volume": 1608074.0}, {"date": "2021-09-20", "close": 0.105, "volume": 347682.0}, {"date": "2021-09-21", "close": 0.1, "volume": 1351255.0}, {"date": "2021-09-22", "close": 0.097, "volume": 135403.0}, {"date": "2021-09-23", "close": 0.1, "volume": 380657.0}, {"date": "2021-09-24", "close": 0.099, "volume": 330777.0}, {"date": "2021-09-27", "close": 0.098, "volume": 109238.0}, {"date": "2021-09-28", "close": 0.097, "volume": 1185916.0}, {"date": "2021-09-29", "close": 0.094, "volume": 831087.0}, {"date": "2021-09-30", "close": 0.096, "volume": 13011.0}, {"date": "2021-10-01", "close": 0.094, "volume": 266566.0}, {"date": "2021-10-04", "close": 0.094, "volume": 9958.0}, {"date": "2021-10-05", "close": 0.093, "volume": 234830.0}, {"date": "2021-10-06", "close": 0.088, "volume": 1002063.0}, {"date": "2021-10-07", "close": 0.088, "volume": 687672.0}, {"date": "2021-10-08", "close": 0.088, "volume": 76764.0}, {"date": "2021-10-11", "close": 0.09, "volume": 779560.0}, {"date": "2021-10-12", "close": 0.09, "volume": 59000.0}, {"date": "2021-10-13", "close": 0.095, "volume": 780695.0}, {"date": "2021-10-14", "close": 0.094, "volume": 315672.0}, {"date": "2021-10-15", "close": 0.091, "volume": 402024.0}, {"date": "2021-10-18", "close": 0.098, "volume": 1391995.0}, {"date": "2021-10-19", "close": 0.095, "volume": 336733.0}, {"date": "2021-10-20", "close": 0.091, "volume": 473405.0}, {"date": "2021-10-21", "close": 0.092, "volume": 166852.0}, {"date": "2021-10-22", "close": 0.088, "volume": 307151.0}, {"date": "2021-10-25", "close": 0.092, "volume": 167250.0}, {"date": "2021-10-26", "close": 0.087, "volume": 664072.0}, {"date": "2021-10-27", "close": 0.087, "volume": 24659.0}, {"date": "2021-10-28", "close": 0.083, "volume": 82617.0}, {"date": "2021-10-29", "close": 0.09, "volume": 823800.0}, {"date": "2021-11-03", "close": 0.1, "volume": 13980622.0}, {"date": "2021-11-04", "close": 0.11, "volume": 6094391.0}, {"date": "2021-11-05", "close": 0.11, "volume": 3318977.0}, {"date": "2021-11-08", "close": 0.105, "volume": 1952750.0}, {"date": "2021-11-09", "close": 0.1, "volume": 1954423.0}, {"date": "2021-11-10", "close": 0.098, "volume": 2983877.0}, {"date": "2021-11-11", "close": 0.1, "volume": 1667551.0}, {"date": "2021-11-12", "close": 0.098, "volume": 511544.0}, {"date": "2021-11-15", "close": 0.1, "volume": 5085587.0}, {"date": "2021-11-16", "close": 0.098, "volume": 2875216.0}, {"date": "2021-11-17", "close": 0.096, "volume": 3519191.0}, {"date": "2021-11-18", "close": 0.095, "volume": 1734335.0}, {"date": "2021-11-19", "close": 0.092, "volume": 1340928.0}, {"date": "2021-11-22", "close": 0.092, "volume": 1241709.0}, {"date": "2021-11-23", "close": 0.093, "volume": 1659959.0}, {"date": "2021-11-24", "close": 0.09, "volume": 1572250.0}, {"date": "2021-11-25", "close": 0.09, "volume": 742051.0}, {"date": "2021-11-26", "close": 0.089, "volume": 530668.0}, {"date": "2021-11-29", "close": 0.084, "volume": 1531753.0}, {"date": "2021-11-30", "close": 0.084, "volume": 204018.0}, {"date": "2021-12-01", "close": 0.082, "volume": 2314477.0}, {"date": "2021-12-02", "close": 0.085, "volume": 1844908.0}, {"date": "2021-12-03", "close": 0.085, "volume": 1101120.0}, {"date": "2021-12-06", "close": 0.084, "volume": 687503.0}, {"date": "2021-12-07", "close": 0.082, "volume": 40867.0}, {"date": "2021-12-08", "close": 0.078, "volume": 1916100.0}, {"date": "2021-12-09", "close": 0.078, "volume": 470566.0}, {"date": "2021-12-10", "close": 0.081, "volume": 253923.0}, {"date": "2021-12-13", "close": 0.081, "volume": 65182.0}, {"date": "2021-12-14", "close": 0.078, "volume": 1308480.0}, {"date": "2021-12-15", "close": 0.078, "volume": 740016.0}, {"date": "2021-12-16", "close": 0.082, "volume": 246925.0}, {"date": "2021-12-17", "close": 0.082, "volume": 307077.0}, {"date": "2021-12-20", "close": 0.08, "volume": 132220.0}, {"date": "2021-12-21", "close": 0.077, "volume": 230964.0}, {"date": "2021-12-22", "close": 0.079, "volume": 121128.0}, {"date": "2021-12-23", "close": 0.079, "volume": 837089.0}, {"date": "2021-12-24", "close": 0.078, "volume": 388542.0}, {"date": "2021-12-29", "close": 0.079, "volume": 245650.0}, {"date": "2021-12-30", "close": 0.079, "volume": 200000.0}, {"date": "2021-12-31", "close": 0.081, "volume": 2160083.0}, {"date": "2022-01-04", "close": 0.08, "volume": 175000.0}, {"date": "2022-01-05", "close": 0.082, "volume": 410231.0}, {"date": "2022-01-06", "close": 0.082, "volume": 102300.0}, {"date": "2022-01-07", "close": 0.08, "volume": 1975068.0}, {"date": "2022-01-10", "close": 0.081, "volume": 50783.0}, {"date": "2022-01-12", "close": 0.087, "volume": 806402.0}, {"date": "2022-01-13", "close": 0.087, "volume": 104000.0}, {"date": "2022-01-14", "close": 0.079, "volume": 1952282.0}, {"date": "2022-01-17", "close": 0.084, "volume": 306599.0}, {"date": "2022-01-18", "close": 0.086, "volume": 586190.0}, {"date": "2022-01-19", "close": 0.086, "volume": 748730.0}, {"date": "2022-01-20", "close": 0.085, "volume": 471500.0}, {"date": "2022-01-21", "close": 0.082, "volume": 225008.0}, {"date": "2022-01-24", "close": 0.083, "volume": 620268.0}, {"date": "2022-01-25", "close": 0.08, "volume": 523220.0}, {"date": "2022-01-27", "close": 0.078, "volume": 215290.0}, {"date": "2022-01-31", "close": 0.08, "volume": 287741.0}, {"date": "2022-02-01", "close": 0.082, "volume": 115286.0}, {"date": "2022-02-02", "close": 0.084, "volume": 105000.0}, {"date": "2022-02-03", "close": 0.083, "volume": 95005.0}, {"date": "2022-02-04", "close": 0.078, "volume": 547464.0}, {"date": "2022-02-07", "close": 0.079, "volume": 834811.0}, {"date": "2022-02-08", "close": 0.083, "volume": 333252.0}, {"date": "2022-02-09", "close": 0.082, "volume": 485143.0}, {"date": "2022-02-10", "close": 0.08, "volume": 696708.0}, {"date": "2022-02-11", "close": 0.083, "volume": 957914.0}, {"date": "2022-02-14", "close": 0.084, "volume": 600000.0}, {"date": "2022-02-15", "close": 0.082, "volume": 457170.0}, {"date": "2022-02-16", "close": 0.082, "volume": 688785.0}, {"date": "2022-02-17", "close": 0.081, "volume": 263000.0}, {"date": "2022-02-18", "close": 0.082, "volume": 777167.0}, {"date": "2022-02-21", "close": 0.079, "volume": 708758.0}, {"date": "2022-02-22", "close": 0.077, "volume": 1058566.0}, {"date": "2022-02-24", "close": 0.077, "volume": 811225.0}, {"date": "2022-02-25", "close": 0.076, "volume": 615382.0}, {"date": "2022-03-01", "close": 0.072, "volume": 270181.0}, {"date": "2022-03-02", "close": 0.071, "volume": 603520.0}, {"date": "2022-03-03", "close": 0.07, "volume": 60585.0}, {"date": "2022-03-04", "close": 0.069, "volume": 1011178.0}, {"date": "2022-03-07", "close": 0.06, "volume": 2232799.0}, {"date": "2022-03-08", "close": 0.06, "volume": 591736.0}, {"date": "2022-03-09", "close": 0.061, "volume": 1003840.0}, {"date": "2022-03-10", "close": 0.065, "volume": 1265055.0}, {"date": "2022-03-11", "close": 0.069, "volume": 81983.0}, {"date": "2022-03-14", "close": 0.07, "volume": 243698.0}, {"date": "2022-03-15", "close": 0.072, "volume": 163606.0}, {"date": "2022-03-16", "close": 0.077, "volume": 329825.0}, {"date": "2022-03-17", "close": 0.085, "volume": 955000.0}, {"date": "2022-03-22", "close": 0.08, "volume": 479074.0}, {"date": "2022-03-23", "close": 0.08, "volume": 286029.0}, {"date": "2022-03-24", "close": 0.08, "volume": 765000.0}, {"date": "2022-03-25", "close": 0.087, "volume": 2332752.0}, {"date": "2022-03-28", "close": 0.085, "volume": 29445.0}, {"date": "2022-03-29", "close": 0.073, "volume": 944071.0}, {"date": "2022-03-30", "close": 0.073, "volume": 100000.0}, {"date": "2022-03-31", "close": 0.079, "volume": 432060.0}, {"date": "2022-04-01", "close": 0.08, "volume": 476502.0}, {"date": "2022-04-04", "close": 0.078, "volume": 279399.0}, {"date": "2022-04-05", "close": 0.082, "volume": 896144.0}, {"date": "2022-04-06", "close": 0.079, "volume": 433342.0}, {"date": "2022-04-07", "close": 0.078, "volume": 100000.0}, {"date": "2022-04-08", "close": 0.077, "volume": 100000.0}, {"date": "2022-04-11", "close": 0.076, "volume": 1394626.0}, {"date": "2022-04-12", "close": 0.077, "volume": 575500.0}, {"date": "2022-04-13", "close": 0.076, "volume": 205477.0}, {"date": "2022-04-14", "close": 0.079, "volume": 415590.0}, {"date": "2022-04-19", "close": 0.079, "volume": 118987.0}, {"date": "2022-04-20", "close": 0.086, "volume": 6080159.0}, {"date": "2022-04-21", "close": 0.088, "volume": 4192835.0}, {"date": "2022-04-22", "close": 0.09, "volume": 3296447.0}, {"date": "2022-04-26", "close": 0.09, "volume": 1602245.0}, {"date": "2022-04-27", "close": 0.086, "volume": 14376.0}, {"date": "2022-04-28", "close": 0.085, "volume": 105691.0}, {"date": "2022-04-29", "close": 0.085, "volume": 952940.0}, {"date": "2022-05-02", "close": 0.081, "volume": 177088.0}, {"date": "2022-05-03", "close": 0.093, "volume": 1204901.0}, {"date": "2022-05-04", "close": 0.086, "volume": 309892.0}, {"date": "2022-05-05", "close": 0.087, "volume": 138134.0}, {"date": "2022-05-06", "close": 0.077, "volume": 1727270.0}, {"date": "2022-05-09", "close": 0.078, "volume": 218749.0}, {"date": "2022-05-10", "close": 0.077, "volume": 1521686.0}, {"date": "2022-05-11", "close": 0.076, "volume": 77027.0}, {"date": "2022-05-12", "close": 0.077, "volume": 14013.0}, {"date": "2022-05-13", "close": 0.078, "volume": 1642200.0}, {"date": "2022-05-16", "close": 0.079, "volume": 355000.0}, {"date": "2022-05-17", "close": 0.083, "volume": 510500.0}, {"date": "2022-05-18", "close": 0.08, "volume": 1100000.0}, {"date": "2022-05-19", "close": 0.077, "volume": 281380.0}, {"date": "2022-05-20", "close": 0.079, "volume": 11898.0}, {"date": "2022-05-23", "close": 0.077, "volume": 323998.0}, {"date": "2022-05-24", "close": 0.076, "volume": 215180.0}, {"date": "2022-05-26", "close": 0.072, "volume": 409400.0}, {"date": "2022-05-27", "close": 0.071, "volume": 1422078.0}, {"date": "2022-05-31", "close": 0.079, "volume": 5900.0}, {"date": "2022-06-01", "close": 0.072, "volume": 56918.0}, {"date": "2022-06-03", "close": 0.076, "volume": 35007.0}, {"date": "2022-06-08", "close": 0.073, "volume": 149747.0}, {"date": "2022-06-09", "close": 0.072, "volume": 1560058.0}, {"date": "2022-06-10", "close": 0.074, "volume": 354301.0}, {"date": "2022-06-14", "close": 0.065, "volume": 921931.0}, {"date": "2022-06-15", "close": 0.06, "volume": 2144386.0}, {"date": "2022-06-16", "close": 0.06, "volume": 723086.0}, {"date": "2022-06-17", "close": 0.062, "volume": 537834.0}, {"date": "2022-06-20", "close": 0.062, "volume": 558313.0}, {"date": "2022-06-21", "close": 0.058, "volume": 324402.0}, {"date": "2022-06-22", "close": 0.06, "volume": 521138.0}, {"date": "2022-06-23", "close": 0.055, "volume": 1147803.0}, {"date": "2022-06-24", "close": 0.058, "volume": 100000.0}, {"date": "2022-06-27", "close": 0.052, "volume": 1147278.0}, {"date": "2022-06-28", "close": 0.051, "volume": 2495966.0}, {"date": "2022-06-29", "close": 0.054, "volume": 1509912.0}, {"date": "2022-06-30", "close": 0.053, "volume": 266584.0}, {"date": "2022-07-04", "close": 0.053, "volume": 148340.0}, {"date": "2022-07-05", "close": 0.054, "volume": 125000.0}, {"date": "2022-07-07", "close": 0.051, "volume": 300000.0}, {"date": "2022-07-08", "close": 0.057, "volume": 151668.0}, {"date": "2022-07-12", "close": 0.053, "volume": 40769.0}, {"date": "2022-07-13", "close": 0.056, "volume": 5200.0}, {"date": "2022-07-18", "close": 0.052, "volume": 115999.0}, {"date": "2022-07-19", "close": 0.052, "volume": 120074.0}, {"date": "2022-07-20", "close": 0.052, "volume": 59600.0}, {"date": "2022-07-21", "close": 0.0555, "volume": 153965.0}, {"date": "2022-07-22", "close": 0.055, "volume": 293072.0}, {"date": "2022-07-25", "close": 0.053, "volume": 269384.0}, {"date": "2022-07-27", "close": 0.052, "volume": 126698.0}, {"date": "2022-07-29", "close": 0.054, "volume": 1.0}, {"date": "2022-08-02", "close": 0.051, "volume": 582388.0}, {"date": "2022-08-04", "close": 0.053, "volume": 144717.0}, {"date": "2022-08-05", "close": 0.059, "volume": 1265010.0}, {"date": "2022-08-08", "close": 0.058, "volume": 172.0}, {"date": "2022-08-09", "close": 0.055, "volume": 20000.0}, {"date": "2022-08-10", "close": 0.055, "volume": 258037.0}, {"date": "2022-08-11", "close": 0.053, "volume": 17441.0}, {"date": "2022-08-12", "close": 0.059, "volume": 370769.0}, {"date": "2022-08-15", "close": 0.059, "volume": 121071.0}, {"date": "2022-08-16", "close": 0.059, "volume": 20000.0}, {"date": "2022-08-17", "close": 0.058, "volume": 124298.0}, {"date": "2022-08-18", "close": 0.058, "volume": 38384.0}, {"date": "2022-08-19", "close": 0.058, "volume": 111634.0}, {"date": "2022-08-23", "close": 0.06, "volume": 160000.0}, {"date": "2022-08-24", "close": 0.061, "volume": 263382.0}, {"date": "2022-08-25", "close": 0.06, "volume": 12518.0}, {"date": "2022-08-26", "close": 0.06, "volume": 155246.0}, {"date": "2022-08-29", "close": 0.056, "volume": 100000.0}, {"date": "2022-08-30", "close": 0.056, "volume": 1316411.0}, {"date": "2022-08-31", "close": 0.056, "volume": 2640857.0}, {"date": "2022-09-01", "close": 0.056, "volume": 60000.0}, {"date": "2022-09-02", "close": 0.054, "volume": 2749029.0}, {"date": "2022-09-05", "close": 0.054, "volume": 70011.0}, {"date": "2022-09-06", "close": 0.056, "volume": 12000.0}, {"date": "2022-09-07", "close": 0.057, "volume": 77017.0}, {"date": "2022-09-08", "close": 0.059, "volume": 54007.0}, {"date": "2022-09-09", "close": 0.059, "volume": 410000.0}, {"date": "2022-09-12", "close": 0.059, "volume": 128111.0}, {"date": "2022-09-15", "close": 0.059, "volume": 200000.0}, {"date": "2022-09-16", "close": 0.055, "volume": 364886.0}, {"date": "2022-09-19", "close": 0.052, "volume": 250000.0}, {"date": "2022-09-20", "close": 0.054, "volume": 100000.0}, {"date": "2022-09-21", "close": 0.054, "volume": 151568.0}, {"date": "2022-09-23", "close": 0.061, "volume": 254886.0}, {"date": "2022-09-26", "close": 0.052, "volume": 259824.0}, {"date": "2022-09-27", "close": 0.051, "volume": 163000.0}, {"date": "2022-09-28", "close": 0.05, "volume": 113999.0}, {"date": "2022-09-29", "close": 0.048, "volume": 29701.0}, {"date": "2022-09-30", "close": 0.053, "volume": 110105.0}, {"date": "2022-10-03", "close": 0.049, "volume": 120742.0}, {"date": "2022-10-05", "close": 0.057, "volume": 426712.0}, {"date": "2022-10-06", "close": 0.059, "volume": 914239.0}, {"date": "2022-10-07", "close": 0.059, "volume": 471601.0}, {"date": "2022-10-10", "close": 0.0585, "volume": 530178.0}, {"date": "2022-10-11", "close": 0.057, "volume": 6.0}, {"date": "2022-10-12", "close": 0.053, "volume": 19994.0}, {"date": "2022-10-13", "close": 0.059, "volume": 335499.0}, {"date": "2022-10-14", "close": 0.059, "volume": 500000.0}, {"date": "2022-10-17", "close": 0.057, "volume": 495353.0}, {"date": "2022-10-18", "close": 0.056, "volume": 20691680.0}, {"date": "2022-10-19", "close": 0.049, "volume": 9425736.0}, {"date": "2022-10-20", "close": 0.05, "volume": 2668557.0}, {"date": "2022-10-21", "close": 0.051, "volume": 281729.0}, {"date": "2022-10-24", "close": 0.051, "volume": 307386.0}, {"date": "2022-10-25", "close": 0.053, "volume": 1467920.0}, {"date": "2022-10-26", "close": 0.052, "volume": 392858.0}, {"date": "2022-10-27", "close": 0.05, "volume": 1868261.0}, {"date": "2022-10-28", "close": 0.05, "volume": 1004745.0}, {"date": "2022-10-31", "close": 0.048, "volume": 227656.0}, {"date": "2022-11-02", "close": 0.05, "volume": 690061.0}, {"date": "2022-11-03", "close": 0.05, "volume": 50123.0}, {"date": "2022-11-04", "close": 0.051, "volume": 36903.0}, {"date": "2022-11-07", "close": 0.052, "volume": 228097.0}, {"date": "2022-11-08", "close": 0.051, "volume": 546691.0}, {"date": "2022-11-09", "close": 0.051, "volume": 505550.0}, {"date": "2022-11-10", "close": 0.052, "volume": 441100.0}, {"date": "2022-11-11", "close": 0.052, "volume": 183583.0}, {"date": "2022-11-14", "close": 0.051, "volume": 280724.0}, {"date": "2022-11-15", "close": 0.051, "volume": 446465.0}, {"date": "2022-11-16", "close": 0.05, "volume": 443351.0}, {"date": "2022-11-17", "close": 0.051, "volume": 41602.0}, {"date": "2022-11-18", "close": 0.05, "volume": 26337.0}, {"date": "2022-11-21", "close": 0.05, "volume": 68864.0}, {"date": "2022-11-22", "close": 0.049, "volume": 107703.0}, {"date": "2022-11-23", "close": 0.05, "volume": 154285.0}, {"date": "2022-11-24", "close": 0.05, "volume": 106792.0}, {"date": "2022-11-25", "close": 0.05, "volume": 232330.0}, {"date": "2022-11-28", "close": 0.049, "volume": 285000.0}, {"date": "2022-11-30", "close": 0.049, "volume": 114328.0}, {"date": "2022-12-01", "close": 0.049, "volume": 62000.0}, {"date": "2022-12-02", "close": 0.05, "volume": 617882.0}, {"date": "2022-12-05", "close": 0.051, "volume": 124150.0}, {"date": "2022-12-06", "close": 0.051, "volume": 276694.0}, {"date": "2022-12-07", "close": 0.05, "volume": 182908.0}, {"date": "2022-12-08", "close": 0.05, "volume": 402193.0}, {"date": "2022-12-13", "close": 0.049, "volume": 15390.0}, {"date": "2022-12-14", "close": 0.05, "volume": 200000.0}, {"date": "2022-12-15", "close": 0.05, "volume": 18000.0}, {"date": "2022-12-20", "close": 0.049, "volume": 4997.0}, {"date": "2022-12-21", "close": 0.05, "volume": 145000.0}, {"date": "2022-12-22", "close": 0.05, "volume": 90129.0}, {"date": "2022-12-28", "close": 0.047, "volume": 20000.0}, {"date": "2022-12-30", "close": 0.05, "volume": 120000.0}, {"date": "2023-01-03", "close": 0.049, "volume": 550000.0}, {"date": "2023-01-04", "close": 0.05, "volume": 415031.0}, {"date": "2023-01-05", "close": 0.049, "volume": 251359.0}, {"date": "2023-01-06", "close": 0.05, "volume": 418673.0}, {"date": "2023-01-09", "close": 0.051, "volume": 136874.0}, {"date": "2023-01-10", "close": 0.052, "volume": 1163055.0}, {"date": "2023-01-12", "close": 0.053, "volume": 517803.0}, {"date": "2023-01-13", "close": 0.051, "volume": 231971.0}, {"date": "2023-01-16", "close": 0.051, "volume": 140000.0}, {"date": "2023-01-17", "close": 0.048, "volume": 58000.0}, {"date": "2023-01-19", "close": 0.051, "volume": 15395.0}, {"date": "2023-01-24", "close": 0.05, "volume": 50000.0}, {"date": "2023-01-25", "close": 0.05, "volume": 172010.0}, {"date": "2023-01-30", "close": 0.05, "volume": 139000.0}, {"date": "2023-01-31", "close": 0.042, "volume": 1244000.0}, {"date": "2023-02-01", "close": 0.044, "volume": 2242021.0}, {"date": "2023-02-02", "close": 0.05, "volume": 1343231.0}, {"date": "2023-02-03", "close": 0.046, "volume": 62658.0}, {"date": "2023-02-06", "close": 0.049, "volume": 20000.0}, {"date": "2023-02-07", "close": 0.05, "volume": 2226301.0}, {"date": "2023-02-08", "close": 0.046, "volume": 534478.0}, {"date": "2023-02-10", "close": 0.046, "volume": 200000.0}, {"date": "2023-02-13", "close": 0.046, "volume": 50000.0}, {"date": "2023-02-14", "close": 0.045, "volume": 80000.0}, {"date": "2023-02-16", "close": 0.044, "volume": 165000.0}, {"date": "2023-02-17", "close": 0.044, "volume": 15660.0}, {"date": "2023-02-20", "close": 0.044, "volume": 365219.0}, {"date": "2023-02-21", "close": 0.044, "volume": 376823.0}, {"date": "2023-02-22", "close": 0.045, "volume": 154700.0}, {"date": "2023-02-23", "close": 0.045, "volume": 321956.0}, {"date": "2023-02-24", "close": 0.045, "volume": 275890.0}, {"date": "2023-02-27", "close": 0.046, "volume": 1113623.0}, {"date": "2023-02-28", "close": 0.046, "volume": 616520.0}, {"date": "2023-03-01", "close": 0.047, "volume": 30000.0}, {"date": "2023-03-02", "close": 0.046, "volume": 1317070.0}, {"date": "2023-03-03", "close": 0.046, "volume": 75098.0}, {"date": "2023-03-06", "close": 0.046, "volume": 45102.0}, {"date": "2023-03-07", "close": 0.044, "volume": 54898.0}, {"date": "2023-03-09", "close": 0.047, "volume": 211000.0}, {"date": "2023-03-10", "close": 0.044, "volume": 185000.0}, {"date": "2023-03-14", "close": 0.044, "volume": 99999.0}, {"date": "2023-03-15", "close": 0.043, "volume": 134730.0}, {"date": "2023-03-16", "close": 0.042, "volume": 225001.0}, {"date": "2023-03-20", "close": 0.043, "volume": 990000.0}, {"date": "2023-03-22", "close": 0.045, "volume": 570000.0}, {"date": "2023-03-23", "close": 0.043, "volume": 890010.0}, {"date": "2023-03-24", "close": 0.043, "volume": 940122.0}, {"date": "2023-03-27", "close": 0.043, "volume": 800000.0}, {"date": "2023-03-28", "close": 0.043, "volume": 554000.0}, {"date": "2023-03-29", "close": 0.04, "volume": 159222.0}, {"date": "2023-03-30", "close": 0.04, "volume": 409314.0}, {"date": "2023-03-31", "close": 0.043, "volume": 753000.0}, {"date": "2023-04-03", "close": 0.04, "volume": 1887435.0}, {"date": "2023-04-04", "close": 0.041, "volume": 189133.0}, {"date": "2023-04-05", "close": 0.041, "volume": 707678.0}, {"date": "2023-04-06", "close": 0.044, "volume": 4809682.0}, {"date": "2023-04-11", "close": 0.042, "volume": 1386107.0}, {"date": "2023-04-12", "close": 0.044, "volume": 576342.0}, {"date": "2023-04-13", "close": 0.042, "volume": 872896.0}, {"date": "2023-04-14", "close": 0.042, "volume": 628820.0}, {"date": "2023-04-17", "close": 0.04, "volume": 353800.0}, {"date": "2023-04-18", "close": 0.043, "volume": 571888.0}, {"date": "2023-04-19", "close": 0.0395, "volume": 161240.0}, {"date": "2023-04-20", "close": 0.038, "volume": 633640.0}, {"date": "2023-04-21", "close": 0.04, "volume": 713570.0}, {"date": "2023-04-24", "close": 0.039, "volume": 39214.0}, {"date": "2023-04-28", "close": 0.036, "volume": 633422.0}, {"date": "2023-05-01", "close": 0.035, "volume": 917500.0}, {"date": "2023-05-03", "close": 0.036, "volume": 225750.0}, {"date": "2023-05-04", "close": 0.036, "volume": 5000.0}, {"date": "2023-05-05", "close": 0.036, "volume": 63144.0}, {"date": "2023-05-08", "close": 0.036, "volume": 74999.0}, {"date": "2023-05-10", "close": 0.035, "volume": 608.0}, {"date": "2023-05-11", "close": 0.036, "volume": 200000.0}, {"date": "2023-05-12", "close": 0.035, "volume": 256213.0}, {"date": "2023-05-15", "close": 0.037, "volume": 44139.0}, {"date": "2023-05-16", "close": 0.038, "volume": 76708.0}, {"date": "2023-05-17", "close": 0.035, "volume": 196470.0}, {"date": "2023-05-18", "close": 0.035, "volume": 1294423.0}, {"date": "2023-05-19", "close": 0.035, "volume": 1177222.0}, {"date": "2023-05-22", "close": 0.037, "volume": 406735.0}, {"date": "2023-05-24", "close": 0.035, "volume": 554299.0}, {"date": "2023-05-26", "close": 0.035, "volume": 18966.0}, {"date": "2023-05-29", "close": 0.034, "volume": 630073.0}, {"date": "2023-05-30", "close": 0.033, "volume": 151465.0}, {"date": "2023-05-31", "close": 0.032, "volume": 255012.0}, {"date": "2023-06-02", "close": 0.032, "volume": 7500.0}, {"date": "2023-06-05", "close": 0.033, "volume": 122999.0}, {"date": "2023-06-06", "close": 0.034, "volume": 132343.0}, {"date": "2023-06-07", "close": 0.032, "volume": 258500.0}, {"date": "2023-06-09", "close": 0.031, "volume": 50000.0}, {"date": "2023-06-13", "close": 0.03, "volume": 16629.0}, {"date": "2023-06-14", "close": 0.03, "volume": 876597.0}, {"date": "2023-06-15", "close": 0.031, "volume": 113120.0}, {"date": "2023-06-20", "close": 0.036, "volume": 853569.0}, {"date": "2023-06-22", "close": 0.036, "volume": 427069.0}, {"date": "2023-06-23", "close": 0.037, "volume": 15000.0}, {"date": "2023-06-26", "close": 0.035, "volume": 218853.0}, {"date": "2023-06-27", "close": 0.033, "volume": 388570.0}, {"date": "2023-06-28", "close": 0.031, "volume": 113290.0}, {"date": "2023-06-29", "close": 0.032, "volume": 280000.0}, {"date": "2023-06-30", "close": 0.033, "volume": 100000.0}, {"date": "2023-07-03", "close": 0.034, "volume": 100000.0}, {"date": "2023-07-10", "close": 0.032, "volume": 16000.0}, {"date": "2023-07-11", "close": 0.031, "volume": 235000.0}, {"date": "2023-07-12", "close": 0.031, "volume": 72.0}, {"date": "2023-07-14", "close": 0.031, "volume": 35000.0}, {"date": "2023-07-19", "close": 0.03, "volume": 1343415.0}, {"date": "2023-07-20", "close": 0.031, "volume": 109638.0}, {"date": "2023-07-21", "close": 0.03, "volume": 125000.0}, {"date": "2023-07-26", "close": 0.03, "volume": 300000.0}, {"date": "2023-07-27", "close": 0.03, "volume": 23343.0}, {"date": "2023-07-28", "close": 0.03, "volume": 96542.0}, {"date": "2023-07-31", "close": 0.028, "volume": 40000.0}, {"date": "2023-08-01", "close": 0.032, "volume": 170000.0}, {"date": "2023-08-02", "close": 0.033, "volume": 20000.0}, {"date": "2023-08-03", "close": 0.03, "volume": 122388.0}, {"date": "2023-08-07", "close": 0.032, "volume": 762432.0}, {"date": "2023-08-08", "close": 0.029, "volume": 78760.0}, {"date": "2023-08-09", "close": 0.029, "volume": 5600.0}, {"date": "2023-08-11", "close": 0.03, "volume": 165818.0}, {"date": "2023-08-17", "close": 0.027, "volume": 1216160.0}, {"date": "2023-08-18", "close": 0.03, "volume": 83750.0}, {"date": "2023-08-21", "close": 0.028, "volume": 180960.0}, {"date": "2023-08-25", "close": 0.028, "volume": 244.0}, {"date": "2023-08-28", "close": 0.028, "volume": 23140.0}, {"date": "2023-08-29", "close": 0.037, "volume": 14971104.0}, {"date": "2023-08-30", "close": 0.036, "volume": 3586469.0}, {"date": "2023-08-31", "close": 0.032, "volume": 2625330.0}, {"date": "2023-09-01", "close": 0.0335, "volume": 119854.0}, {"date": "2023-09-04", "close": 0.033, "volume": 61155.0}, {"date": "2023-09-05", "close": 0.031, "volume": 268740.0}, {"date": "2023-09-08", "close": 0.031, "volume": 32097.0}, {"date": "2023-09-13", "close": 0.028, "volume": 9829284.0}, {"date": "2023-09-14", "close": 0.029, "volume": 630141.0}, {"date": "2023-09-15", "close": 0.029, "volume": 1029355.0}, {"date": "2023-09-18", "close": 0.032, "volume": 223702.0}, {"date": "2023-09-19", "close": 0.031, "volume": 1025331.0}, {"date": "2023-09-20", "close": 0.03, "volume": 860212.0}, {"date": "2023-09-21", "close": 0.03, "volume": 65000.0}, {"date": "2023-09-22", "close": 0.028, "volume": 81136.0}, {"date": "2023-09-25", "close": 0.025, "volume": 545613.0}, {"date": "2023-09-26", "close": 0.027, "volume": 75138.0}, {"date": "2023-09-27", "close": 0.027, "volume": 1871802.0}, {"date": "2023-10-03", "close": 0.03, "volume": 565913.0}, {"date": "2023-10-05", "close": 0.03, "volume": 366087.0}, {"date": "2023-10-06", "close": 0.03, "volume": 149120.0}, {"date": "2023-10-10", "close": 0.03, "volume": 1346926.0}, {"date": "2023-10-11", "close": 0.03, "volume": 186584.0}, {"date": "2023-10-17", "close": 0.028, "volume": 90000.0}, {"date": "2023-10-18", "close": 0.028, "volume": 10000.0}, {"date": "2023-10-19", "close": 0.028, "volume": 6568.0}, {"date": "2023-10-20", "close": 0.03, "volume": 370000.0}, {"date": "2023-10-23", "close": 0.03, "volume": 152606.0}, {"date": "2023-10-24", "close": 0.03, "volume": 116566.0}, {"date": "2023-10-25", "close": 0.031, "volume": 34894.0}, {"date": "2023-10-26", "close": 0.028, "volume": 72106.0}, {"date": "2023-10-27", "close": 0.032, "volume": 517336.0}, {"date": "2023-10-30", "close": 0.031, "volume": 118716.0}, {"date": "2023-10-31", "close": 0.029, "volume": 73658.0}, {"date": "2023-11-01", "close": 0.03, "volume": 70779.0}, {"date": "2023-11-03", "close": 0.032, "volume": 413023.0}, {"date": "2023-11-06", "close": 0.033, "volume": 32357.0}, {"date": "2023-11-08", "close": 0.031, "volume": 239220.0}, {"date": "2023-11-09", "close": 0.029, "volume": 500018.0}, {"date": "2023-11-13", "close": 0.027, "volume": 490342.0}, {"date": "2023-11-14", "close": 0.027, "volume": 799728.0}, {"date": "2023-11-15", "close": 0.027, "volume": 1996464.0}, {"date": "2023-11-16", "close": 0.027, "volume": 43653.0}, {"date": "2023-11-17", "close": 0.03, "volume": 66925.0}, {"date": "2023-11-20", "close": 0.03, "volume": 1185825.0}, {"date": "2023-11-21", "close": 0.031, "volume": 240287.0}, {"date": "2023-11-22", "close": 0.029, "volume": 424968.0}, {"date": "2023-11-23", "close": 0.029, "volume": 200000.0}, {"date": "2023-11-24", "close": 0.031, "volume": 20000.0}, {"date": "2023-11-27", "close": 0.031, "volume": 230000.0}, {"date": "2023-11-29", "close": 0.031, "volume": 52199.0}, {"date": "2023-12-04", "close": 0.031, "volume": 1903317.0}, {"date": "2023-12-05", "close": 0.034, "volume": 556082.0}, {"date": "2023-12-06", "close": 0.03, "volume": 551232.0}, {"date": "2023-12-07", "close": 0.03, "volume": 377784.0}, {"date": "2023-12-08", "close": 0.028, "volume": 652828.0}, {"date": "2023-12-11", "close": 0.028, "volume": 2427710.0}, {"date": "2023-12-12", "close": 0.028, "volume": 2040000.0}, {"date": "2023-12-13", "close": 0.03, "volume": 2929352.0}, {"date": "2023-12-14", "close": 0.029, "volume": 588496.0}, {"date": "2023-12-15", "close": 0.029, "volume": 934588.0}, {"date": "2023-12-18", "close": 0.03, "volume": 1983495.0}, {"date": "2023-12-19", "close": 0.033, "volume": 3588387.0}, {"date": "2023-12-20", "close": 0.032, "volume": 1407293.0}, {"date": "2023-12-21", "close": 0.032, "volume": 1015111.0}, {"date": "2023-12-28", "close": 0.033, "volume": 540141.0}, {"date": "2023-12-29", "close": 0.03, "volume": 473633.0}, {"date": "2024-01-02", "close": 0.03, "volume": 439760.0}, {"date": "2024-01-03", "close": 0.03, "volume": 700000.0}, {"date": "2024-01-05", "close": 0.031, "volume": 876472.0}, {"date": "2024-01-08", "close": 0.031, "volume": 2600.0}, {"date": "2024-01-09", "close": 0.032, "volume": 2017179.0}, {"date": "2024-01-10", "close": 0.03, "volume": 1173080.0}, {"date": "2024-01-11", "close": 0.031, "volume": 604079.0}, {"date": "2024-01-12", "close": 0.031, "volume": 371015.0}, {"date": "2024-01-15", "close": 0.03, "volume": 3387279.0}, {"date": "2024-01-16", "close": 0.032, "volume": 150000.0}, {"date": "2024-01-17", "close": 0.032, "volume": 450000.0}, {"date": "2024-01-19", "close": 0.032, "volume": 647109.0}, {"date": "2024-01-22", "close": 0.031, "volume": 1553169.0}, {"date": "2024-01-23", "close": 0.03, "volume": 435468.0}, {"date": "2024-01-24", "close": 0.03, "volume": 687882.0}, {"date": "2024-01-25", "close": 0.03, "volume": 668248.0}, {"date": "2024-01-29", "close": 0.031, "volume": 2145168.0}, {"date": "2024-01-30", "close": 0.031, "volume": 30000.0}, {"date": "2024-01-31", "close": 0.03, "volume": 1000000.0}, {"date": "2024-02-02", "close": 0.031, "volume": 1285765.0}, {"date": "2024-02-05", "close": 0.03, "volume": 33333.0}, {"date": "2024-02-06", "close": 0.029, "volume": 80000.0}, {"date": "2024-02-07", "close": 0.03, "volume": 61486.0}, {"date": "2024-02-08", "close": 0.029, "volume": 1175002.0}, {"date": "2024-02-09", "close": 0.029, "volume": 1655000.0}, {"date": "2024-02-13", "close": 0.027, "volume": 24750.0}, {"date": "2024-02-15", "close": 0.027, "volume": 240288.0}, {"date": "2024-02-16", "close": 0.027, "volume": 10714.0}, {"date": "2024-02-20", "close": 0.028, "volume": 96000.0}, {"date": "2024-02-21", "close": 0.027, "volume": 24000.0}, {"date": "2024-02-22", "close": 0.026, "volume": 208433.0}, {"date": "2024-02-23", "close": 0.025, "volume": 603001.0}, {"date": "2024-02-26", "close": 0.025, "volume": 3741.0}, {"date": "2024-02-27", "close": 0.025, "volume": 197.0}, {"date": "2024-02-28", "close": 0.023, "volume": 215196.0}, {"date": "2024-02-29", "close": 0.021, "volume": 2924.0}, {"date": "2024-03-01", "close": 0.025, "volume": 140000.0}, {"date": "2024-03-04", "close": 0.022, "volume": 7463.0}, {"date": "2024-03-05", "close": 0.023, "volume": 29000.0}, {"date": "2024-03-06", "close": 0.025, "volume": 20064.0}, {"date": "2024-03-07", "close": 0.024, "volume": 679014.0}, {"date": "2024-03-08", "close": 0.024, "volume": 730986.0}, {"date": "2024-03-12", "close": 0.024, "volume": 73030.0}, {"date": "2024-03-13", "close": 0.025, "volume": 2652468.0}, {"date": "2024-03-14", "close": 0.026, "volume": 1052699.0}, {"date": "2024-03-15", "close": 0.026, "volume": 280000.0}, {"date": "2024-03-18", "close": 0.026, "volume": 390080.0}, {"date": "2024-03-19", "close": 0.028, "volume": 354006.0}, {"date": "2024-03-20", "close": 0.028, "volume": 418985.0}, {"date": "2024-03-21", "close": 0.027, "volume": 300000.0}, {"date": "2024-03-25", "close": 0.027, "volume": 35000.0}, {"date": "2024-03-26", "close": 0.027, "volume": 100000.0}, {"date": "2024-03-27", "close": 0.026, "volume": 1004460.0}, {"date": "2024-03-28", "close": 0.025, "volume": 871167.0}, {"date": "2024-04-02", "close": 0.025, "volume": 55000.0}, {"date": "2024-04-03", "close": 0.025, "volume": 39871.0}, {"date": "2024-04-04", "close": 0.027, "volume": 4140979.0}, {"date": "2024-04-05", "close": 0.028, "volume": 2229583.0}, {"date": "2024-04-08", "close": 0.027, "volume": 2758016.0}, {"date": "2024-04-09", "close": 0.028, "volume": 957190.0}, {"date": "2024-04-10", "close": 0.029, "volume": 694480.0}, {"date": "2024-04-11", "close": 0.028, "volume": 100427.0}, {"date": "2024-04-16", "close": 0.027, "volume": 632955.0}, {"date": "2024-04-18", "close": 0.025, "volume": 37500.0}, {"date": "2024-04-19", "close": 0.025, "volume": 1137518.0}, {"date": "2024-04-23", "close": 0.022, "volume": 355282.0}, {"date": "2024-04-24", "close": 0.023, "volume": 17362.0}, {"date": "2024-04-26", "close": 0.024, "volume": 77999.0}, {"date": "2024-04-29", "close": 0.024, "volume": 22828.0}, {"date": "2024-05-01", "close": 0.024, "volume": 67822.0}, {"date": "2024-05-03", "close": 0.024, "volume": 778356.0}, {"date": "2024-05-06", "close": 0.024, "volume": 60000.0}, {"date": "2024-05-14", "close": 0.022, "volume": 53200.0}, {"date": "2024-05-15", "close": 0.02, "volume": 400107.0}, {"date": "2024-05-16", "close": 0.022, "volume": 47503.0}, {"date": "2024-05-17", "close": 0.027, "volume": 620802.0}, {"date": "2024-05-20", "close": 0.022, "volume": 1658649.0}, {"date": "2024-05-21", "close": 0.024, "volume": 3417415.0}, {"date": "2024-05-22", "close": 0.023, "volume": 1556573.0}, {"date": "2024-05-23", "close": 0.023, "volume": 355047.0}, {"date": "2024-05-24", "close": 0.022, "volume": 948515.0}, {"date": "2024-05-27", "close": 0.022, "volume": 199005.0}, {"date": "2024-05-28", "close": 0.021, "volume": 1975246.0}, {"date": "2024-05-29", "close": 0.023, "volume": 180000.0}, {"date": "2024-05-30", "close": 0.023, "volume": 1973374.0}, {"date": "2024-05-31", "close": 0.024, "volume": 1715630.0}, {"date": "2024-06-03", "close": 0.024, "volume": 483004.0}, {"date": "2024-06-05", "close": 0.025, "volume": 638332.0}, {"date": "2024-06-06", "close": 0.026, "volume": 1136867.0}, {"date": "2024-06-11", "close": 0.024, "volume": 354011.0}, {"date": "2024-06-12", "close": 0.022, "volume": 400000.0}, {"date": "2024-06-13", "close": 0.022, "volume": 97000.0}, {"date": "2024-06-14", "close": 0.021, "volume": 217201.0}, {"date": "2024-06-17", "close": 0.022, "volume": 265799.0}, {"date": "2024-06-18", "close": 0.024, "volume": 1216710.0}, {"date": "2024-06-19", "close": 0.024, "volume": 424687.0}, {"date": "2024-06-21", "close": 0.024, "volume": 410012.0}, {"date": "2024-06-24", "close": 0.025, "volume": 1180011.0}, {"date": "2024-06-25", "close": 0.026, "volume": 560161.0}, {"date": "2024-06-26", "close": 0.025, "volume": 845419.0}, {"date": "2024-06-27", "close": 0.026, "volume": 552771.0}, {"date": "2024-06-28", "close": 0.027, "volume": 753263.0}, {"date": "2024-07-01", "close": 0.024, "volume": 334434.0}, {"date": "2024-07-02", "close": 0.023, "volume": 20000.0}, {"date": "2024-07-03", "close": 0.024, "volume": 314260.0}, {"date": "2024-07-05", "close": 0.024, "volume": 471660.0}, {"date": "2024-07-08", "close": 0.025, "volume": 50000.0}, {"date": "2024-07-10", "close": 0.025, "volume": 430000.0}, {"date": "2024-07-11", "close": 0.025, "volume": 202900.0}, {"date": "2024-07-12", "close": 0.024, "volume": 250000.0}, {"date": "2024-07-15", "close": 0.023, "volume": 823307.0}, {"date": "2024-07-16", "close": 0.021, "volume": 757097.0}, {"date": "2024-07-18", "close": 0.022, "volume": 1034495.0}, {"date": "2024-07-19", "close": 0.021, "volume": 2941299.0}, {"date": "2024-07-22", "close": 0.021, "volume": 81954.0}, {"date": "2024-07-23", "close": 0.018, "volume": 974199.0}, {"date": "2024-07-24", "close": 0.016, "volume": 1744771.0}, {"date": "2024-07-25", "close": 0.016, "volume": 599381.0}, {"date": "2024-07-26", "close": 0.019, "volume": 1345057.0}, {"date": "2024-07-29", "close": 0.018, "volume": 400000.0}, {"date": "2024-07-30", "close": 0.02, "volume": 15000.0}, {"date": "2024-07-31", "close": 0.02, "volume": 2945.0}, {"date": "2024-08-01", "close": 0.02, "volume": 342891.0}, {"date": "2024-08-02", "close": 0.019, "volume": 81578.0}, {"date": "2024-08-05", "close": 0.0195, "volume": 250322.0}, {"date": "2024-08-06", "close": 0.019, "volume": 190490.0}, {"date": "2024-08-07", "close": 0.018, "volume": 51535.0}, {"date": "2024-08-08", "close": 0.018, "volume": 151128.0}, {"date": "2024-08-13", "close": 0.02, "volume": 205000.0}, {"date": "2024-08-14", "close": 0.02, "volume": 1833499.0}, {"date": "2024-08-15", "close": 0.024, "volume": 2330873.0}, {"date": "2024-08-16", "close": 0.022, "volume": 320000.0}, {"date": "2024-08-20", "close": 0.023, "volume": 290000.0}, {"date": "2024-08-22", "close": 0.024, "volume": 2714969.0}, {"date": "2024-08-23", "close": 0.024, "volume": 260000.0}, {"date": "2024-08-26", "close": 0.025, "volume": 1897654.0}, {"date": "2024-08-27", "close": 0.024, "volume": 579339.0}, {"date": "2024-08-28", "close": 0.022, "volume": 788536.0}, {"date": "2024-08-29", "close": 0.025, "volume": 1008500.0}, {"date": "2024-08-30", "close": 0.029, "volume": 5524972.0}, {"date": "2024-09-02", "close": 0.027, "volume": 582928.0}, {"date": "2024-09-03", "close": 0.025, "volume": 5196785.0}, {"date": "2024-09-09", "close": 0.023, "volume": 948416.0}, {"date": "2024-09-10", "close": 0.022, "volume": 272982.0}, {"date": "2024-09-13", "close": 0.023, "volume": 5856.0}, {"date": "2024-09-17", "close": 0.028, "volume": 4684403.0}, {"date": "2024-09-18", "close": 0.027, "volume": 2577450.0}, {"date": "2024-09-19", "close": 0.026, "volume": 531555.0}, {"date": "2024-09-20", "close": 0.025, "volume": 350000.0}, {"date": "2024-09-23", "close": 0.024, "volume": 441678.0}, {"date": "2024-09-24", "close": 0.024, "volume": 500000.0}, {"date": "2024-09-26", "close": 0.023, "volume": 217391.0}, {"date": "2024-09-27", "close": 0.024, "volume": 1774008.0}, {"date": "2024-09-30", "close": 0.025, "volume": 502111.0}, {"date": "2024-10-01", "close": 0.025, "volume": 841629.0}, {"date": "2024-10-02", "close": 0.024, "volume": 479598.0}, {"date": "2024-10-03", "close": 0.026, "volume": 180547.0}, {"date": "2024-10-07", "close": 0.025, "volume": 39601.0}, {"date": "2024-10-08", "close": 0.024, "volume": 369113.0}, {"date": "2024-10-09", "close": 0.026, "volume": 186709.0}, {"date": "2024-10-10", "close": 0.026, "volume": 1164006.0}, {"date": "2024-10-11", "close": 0.025, "volume": 3352012.0}, {"date": "2024-10-14", "close": 0.023, "volume": 1010267.0}, {"date": "2024-10-15", "close": 0.023, "volume": 19365.0}, {"date": "2024-10-16", "close": 0.025, "volume": 2044137.0}, {"date": "2024-10-17", "close": 0.025, "volume": 2267358.0}, {"date": "2024-10-18", "close": 0.024, "volume": 554993.0}, {"date": "2024-10-21", "close": 0.023, "volume": 2675173.0}, {"date": "2024-10-22", "close": 0.024, "volume": 1797141.0}, {"date": "2024-10-23", "close": 0.023, "volume": 573713.0}, {"date": "2024-10-24", "close": 0.023, "volume": 390000.0}, {"date": "2024-10-28", "close": 0.024, "volume": 61000.0}, {"date": "2024-10-30", "close": 0.025, "volume": 1376000.0}, {"date": "2024-10-31", "close": 0.023, "volume": 1157348.0}, {"date": "2024-11-01", "close": 0.024, "volume": 471336.0}, {"date": "2024-11-05", "close": 0.023, "volume": 280000.0}, {"date": "2024-11-07", "close": 0.023, "volume": 70000.0}, {"date": "2024-11-08", "close": 0.024, "volume": 723324.0}, {"date": "2024-11-11", "close": 0.022, "volume": 156009.0}, {"date": "2024-11-12", "close": 0.022, "volume": 15768.0}, {"date": "2024-11-13", "close": 0.021, "volume": 173020.0}, {"date": "2024-11-18", "close": 0.02, "volume": 1036.0}, {"date": "2024-11-19", "close": 0.016, "volume": 2133365.0}, {"date": "2024-11-20", "close": 0.018, "volume": 2140428.0}, {"date": "2024-11-21", "close": 0.014, "volume": 5358872.0}, {"date": "2024-11-22", "close": 0.014, "volume": 1069003.0}, {"date": "2024-11-25", "close": 0.015, "volume": 405000.0}, {"date": "2024-11-27", "close": 0.014, "volume": 1669938.0}, {"date": "2024-11-28", "close": 0.013, "volume": 147196.0}, {"date": "2024-11-29", "close": 0.014, "volume": 100000.0}, {"date": "2024-12-02", "close": 0.013, "volume": 1698934.0}, {"date": "2024-12-03", "close": 0.013, "volume": 296012.0}, {"date": "2024-12-04", "close": 0.013, "volume": 2369531.0}, {"date": "2024-12-05", "close": 0.013, "volume": 100000.0}, {"date": "2024-12-06", "close": 0.013, "volume": 1.0}, {"date": "2024-12-09", "close": 0.013, "volume": 90000.0}, {"date": "2024-12-10", "close": 0.014, "volume": 3685463.0}, {"date": "2024-12-11", "close": 0.015, "volume": 5686055.0}, {"date": "2024-12-12", "close": 0.015, "volume": 810221.0}, {"date": "2024-12-13", "close": 0.014, "volume": 1199166.0}, {"date": "2024-12-16", "close": 0.013, "volume": 384200.0}, {"date": "2024-12-17", "close": 0.015, "volume": 236571.0}, {"date": "2024-12-18", "close": 0.015, "volume": 12758.0}, {"date": "2024-12-19", "close": 0.014, "volume": 5208649.0}, {"date": "2024-12-20", "close": 0.014, "volume": 1743800.0}, {"date": "2024-12-23", "close": 0.014, "volume": 482772.0}, {"date": "2024-12-24", "close": 0.014, "volume": 805422.0}, {"date": "2024-12-27", "close": 0.014, "volume": 21493.0}, {"date": "2024-12-30", "close": 0.015, "volume": 550000.0}, {"date": "2024-12-31", "close": 0.012, "volume": 1663312.0}, {"date": "2025-01-02", "close": 0.014, "volume": 72544.0}, {"date": "2025-01-03", "close": 0.014, "volume": 625345.0}, {"date": "2025-01-06", "close": 0.012, "volume": 1036037.0}, {"date": "2025-01-07", "close": 0.012, "volume": 300000.0}, {"date": "2025-01-08", "close": 0.013, "volume": 266026.0}, {"date": "2025-01-13", "close": 0.013, "volume": 248520.0}, {"date": "2025-01-14", "close": 0.013, "volume": 90551.0}, {"date": "2025-01-15", "close": 0.012, "volume": 875010.0}, {"date": "2025-01-16", "close": 0.013, "volume": 2053400.0}, {"date": "2025-01-17", "close": 0.013, "volume": 423465.0}, {"date": "2025-01-21", "close": 0.013, "volume": 940000.0}, {"date": "2025-01-22", "close": 0.012, "volume": 1249230.0}, {"date": "2025-01-23", "close": 0.013, "volume": 1286596.0}, {"date": "2025-01-24", "close": 0.013, "volume": 220000.0}, {"date": "2025-01-28", "close": 0.013, "volume": 326000.0}, {"date": "2025-01-29", "close": 0.013, "volume": 352903.0}, {"date": "2025-01-30", "close": 0.014, "volume": 41706.0}, {"date": "2025-01-31", "close": 0.0135, "volume": 1843651.0}, {"date": "2025-02-04", "close": 0.016, "volume": 2807116.0}, {"date": "2025-02-05", "close": 0.018, "volume": 1039624.0}, {"date": "2025-02-06", "close": 0.0185, "volume": 4377826.0}, {"date": "2025-02-07", "close": 0.023, "volume": 16279747.0}, {"date": "2025-02-10", "close": 0.022, "volume": 5683812.0}, {"date": "2025-02-11", "close": 0.018, "volume": 2386538.0}, {"date": "2025-02-12", "close": 0.02, "volume": 2610614.0}, {"date": "2025-02-13", "close": 0.02, "volume": 2515581.0}, {"date": "2025-02-14", "close": 0.019, "volume": 2448272.0}, {"date": "2025-02-17", "close": 0.018, "volume": 3472727.0}, {"date": "2025-02-18", "close": 0.018, "volume": 987200.0}, {"date": "2025-02-19", "close": 0.017, "volume": 5610315.0}, {"date": "2025-02-20", "close": 0.018, "volume": 2593615.0}, {"date": "2025-02-21", "close": 0.017, "volume": 2263201.0}, {"date": "2025-02-24", "close": 0.016, "volume": 2445067.0}, {"date": "2025-02-25", "close": 0.016, "volume": 125000.0}, {"date": "2025-02-26", "close": 0.016, "volume": 138273.0}, {"date": "2025-02-27", "close": 0.017, "volume": 580774.0}, {"date": "2025-02-28", "close": 0.017, "volume": 3030.0}, {"date": "2025-03-03", "close": 0.017, "volume": 486872.0}, {"date": "2025-03-04", "close": 0.016, "volume": 265053.0}, {"date": "2025-03-05", "close": 0.017, "volume": 306467.0}, {"date": "2025-03-06", "close": 0.019, "volume": 2935893.0}, {"date": "2025-03-07", "close": 0.017, "volume": 2531552.0}, {"date": "2025-03-10", "close": 0.018, "volume": 912210.0}, {"date": "2025-03-11", "close": 0.016, "volume": 2798208.0}, {"date": "2025-03-12", "close": 0.017, "volume": 431359.0}, {"date": "2025-03-14", "close": 0.019, "volume": 136000.0}, {"date": "2025-03-17", "close": 0.018, "volume": 956000.0}, {"date": "2025-03-18", "close": 0.019, "volume": 1972729.0}, {"date": "2025-03-19", "close": 0.018, "volume": 150000.0}, {"date": "2025-03-21", "close": 0.018, "volume": 18853.0}, {"date": "2025-03-24", "close": 0.016, "volume": 2434192.0}, {"date": "2025-03-25", "close": 0.017, "volume": 49187.0}, {"date": "2025-03-26", "close": 0.016, "volume": 1237203.0}, {"date": "2025-03-27", "close": 0.018, "volume": 244975.0}, {"date": "2025-03-28", "close": 0.018, "volume": 739176.0}, {"date": "2025-03-31", "close": 0.018, "volume": 139000.0}, {"date": "2025-04-01", "close": 0.018, "volume": 165406.0}, {"date": "2025-04-02", "close": 0.018, "volume": 248587.0}, {"date": "2025-04-03", "close": 0.018, "volume": 1345994.0}, {"date": "2025-04-07", "close": 0.015, "volume": 717779.0}, {"date": "2025-04-08", "close": 0.015, "volume": 43.0}, {"date": "2025-04-09", "close": 0.015, "volume": 2230.0}, {"date": "2025-04-10", "close": 0.015, "volume": 1120791.0}, {"date": "2025-04-11", "close": 0.018, "volume": 3655315.0}, {"date": "2025-04-14", "close": 0.018, "volume": 487021.0}, {"date": "2025-04-15", "close": 0.019, "volume": 702740.0}, {"date": "2025-04-16", "close": 0.018, "volume": 651100.0}, {"date": "2025-04-17", "close": 0.019, "volume": 572057.0}, {"date": "2025-04-22", "close": 0.017, "volume": 108564.0}, {"date": "2025-04-23", "close": 0.017, "volume": 336459.0}, {"date": "2025-04-24", "close": 0.017, "volume": 124123.0}, {"date": "2025-04-28", "close": 0.017, "volume": 726699.0}, {"date": "2025-04-29", "close": 0.017, "volume": 31470.0}, {"date": "2025-04-30", "close": 0.016, "volume": 527963.0}, {"date": "2025-05-01", "close": 0.018, "volume": 251256.0}, {"date": "2025-05-02", "close": 0.016, "volume": 751686.0}, {"date": "2025-05-05", "close": 0.012, "volume": 12814623.0}, {"date": "2025-05-06", "close": 0.011, "volume": 6759893.0}, {"date": "2025-05-07", "close": 0.012, "volume": 9709491.0}, {"date": "2025-05-08", "close": 0.012, "volume": 2517067.0}, {"date": "2025-05-09", "close": 0.011, "volume": 3270631.0}, {"date": "2025-05-13", "close": 0.01, "volume": 1852331.0}, {"date": "2025-05-14", "close": 0.011, "volume": 401058.0}, {"date": "2025-05-15", "close": 0.01, "volume": 1514227.0}, {"date": "2025-05-16", "close": 0.011, "volume": 2361603.0}, {"date": "2025-05-19", "close": 0.011, "volume": 1647428.0}, {"date": "2025-05-20", "close": 0.012, "volume": 783600.0}, {"date": "2025-05-21", "close": 0.012, "volume": 379700.0}, {"date": "2025-05-22", "close": 0.012, "volume": 1287461.0}, {"date": "2025-05-23", "close": 0.011, "volume": 2360339.0}, {"date": "2025-05-26", "close": 0.011, "volume": 40000.0}, {"date": "2025-05-27", "close": 0.01, "volume": 2096211.0}, {"date": "2025-05-28", "close": 0.009, "volume": 1752403.0}, {"date": "2025-05-29", "close": 0.01, "volume": 2308587.0}, {"date": "2025-05-30", "close": 0.009, "volume": 480000.0}, {"date": "2025-06-02", "close": 0.009, "volume": 4944805.0}, {"date": "2025-06-03", "close": 0.008, "volume": 2364512.0}, {"date": "2025-06-04", "close": 0.007, "volume": 15327312.0}, {"date": "2025-06-05", "close": 0.006, "volume": 8758133.0}, {"date": "2025-06-06", "close": 0.006, "volume": 1297281.0}, {"date": "2025-06-10", "close": 0.006, "volume": 1705651.0}, {"date": "2025-06-11", "close": 0.006, "volume": 15464240.0}, {"date": "2025-06-12", "close": 0.006, "volume": 643940.0}, {"date": "2025-06-16", "close": 0.007, "volume": 716585.0}, {"date": "2025-06-17", "close": 0.006, "volume": 3074596.0}, {"date": "2025-06-18", "close": 0.006, "volume": 4646167.0}, {"date": "2025-06-19", "close": 0.006, "volume": 2636941.0}, {"date": "2025-06-20", "close": 0.005, "volume": 2656955.0}, {"date": "2025-06-23", "close": 0.005, "volume": 400000.0}, {"date": "2025-06-24", "close": 0.005, "volume": 1066690.0}, {"date": "2025-06-25", "close": 0.005, "volume": 2843000.0}, {"date": "2025-06-26", "close": 0.005, "volume": 10952560.0}, {"date": "2025-06-27", "close": 0.005, "volume": 5263877.0}, {"date": "2025-06-30", "close": 0.007, "volume": 3553118.0}, {"date": "2025-07-01", "close": 0.006, "volume": 1362333.0}, {"date": "2025-07-03", "close": 0.007, "volume": 142421.0}, {"date": "2025-07-04", "close": 0.006, "volume": 250000.0}, {"date": "2025-07-07", "close": 0.007, "volume": 413000.0}, {"date": "2025-07-08", "close": 0.007, "volume": 1422.0}, {"date": "2025-07-09", "close": 0.006, "volume": 1597443.0}, {"date": "2025-07-14", "close": 0.006, "volume": 100000.0}, {"date": "2025-07-15", "close": 0.006, "volume": 106000.0}, {"date": "2025-07-16", "close": 0.006, "volume": 368985.0}, {"date": "2025-07-17", "close": 0.006, "volume": 1064137.0}, {"date": "2025-07-21", "close": 0.005, "volume": 2141200.0}, {"date": "2025-07-22", "close": 0.006, "volume": 12688298.0}, {"date": "2025-07-23", "close": 0.007, "volume": 2882484.0}, {"date": "2025-07-24", "close": 0.007, "volume": 525000.0}, {"date": "2025-07-25", "close": 0.008, "volume": 4055237.0}, {"date": "2025-07-28", "close": 0.008, "volume": 80000.0}, {"date": "2025-07-29", "close": 0.007, "volume": 703066.0}, {"date": "2025-07-30", "close": 0.0065, "volume": 374049.0}, {"date": "2025-07-31", "close": 0.007, "volume": 667672.0}, {"date": "2025-08-01", "close": 0.009, "volume": 150000.0}, {"date": "2025-08-04", "close": 0.008, "volume": 95158.0}, {"date": "2025-08-06", "close": 0.008, "volume": 553876.0}, {"date": "2025-08-08", "close": 0.008, "volume": 72000.0}, {"date": "2025-08-12", "close": 0.008, "volume": 14000.0}, {"date": "2025-08-13", "close": 0.008, "volume": 211503.0}, {"date": "2025-08-14", "close": 0.006, "volume": 2705267.0}, {"date": "2025-08-15", "close": 0.006, "volume": 2633333.0}, {"date": "2025-08-18", "close": 0.006, "volume": 3557000.0}, {"date": "2025-08-22", "close": 0.006, "volume": 1000000.0}, {"date": "2025-08-27", "close": 0.006, "volume": 13978.0}, {"date": "2025-09-02", "close": 0.007, "volume": 2000000.0}, {"date": "2025-09-03", "close": 0.007, "volume": 2000.0}, {"date": "2025-09-04", "close": 0.007, "volume": 57998.0}, {"date": "2025-09-05", "close": 0.007, "volume": 80000.0}, {"date": "2025-09-08", "close": 0.007, "volume": 85000.0}, {"date": "2025-09-09", "close": 0.0065, "volume": 283999.0}, {"date": "2025-09-10", "close": 0.006, "volume": 1000000.0}, {"date": "2025-09-11", "close": 0.006, "volume": 1195000.0}, {"date": "2025-09-12", "close": 0.006, "volume": 282668.0}, {"date": "2025-09-16", "close": 0.006, "volume": 1614575.0}, {"date": "2025-09-17", "close": 0.006, "volume": 583333.0}, {"date": "2025-09-22", "close": 0.007, "volume": 200000.0}, {"date": "2025-09-24", "close": 0.006, "volume": 2483726.0}, {"date": "2025-09-26", "close": 0.007, "volume": 100583.0}, {"date": "2025-09-29", "close": 0.007, "volume": 2515483.0}, {"date": "2025-10-01", "close": 0.008, "volume": 528563.0}, {"date": "2025-10-02", "close": 0.008, "volume": 5756.0}, {"date": "2025-10-06", "close": 0.0075, "volume": 180000.0}, {"date": "2025-10-07", "close": 0.008, "volume": 4847667.0}, {"date": "2025-10-08", "close": 0.009, "volume": 1350000.0}, {"date": "2025-10-09", "close": 0.0085, "volume": 1200000.0}, {"date": "2025-10-10", "close": 0.009, "volume": 1294825.0}, {"date": "2025-10-13", "close": 0.008, "volume": 112019.0}, {"date": "2025-10-14", "close": 0.011, "volume": 2572623.0}, {"date": "2025-10-15", "close": 0.011, "volume": 5997067.0}, {"date": "2025-10-16", "close": 0.013, "volume": 500000.0}, {"date": "2025-10-17", "close": 0.013, "volume": 1220000.0}, {"date": "2025-10-20", "close": 0.011, "volume": 2128240.0}, {"date": "2025-10-21", "close": 0.013, "volume": 2830641.0}, {"date": "2025-10-22", "close": 0.011, "volume": 1808496.0}, {"date": "2025-10-23", "close": 0.012, "volume": 41666.0}, {"date": "2025-10-24", "close": 0.012, "volume": 1427966.0}, {"date": "2025-10-27", "close": 0.011, "volume": 93499.0}, {"date": "2025-10-28", "close": 0.011, "volume": 419298.0}, {"date": "2025-10-29", "close": 0.011, "volume": 187062.0}, {"date": "2025-10-30", "close": 0.011, "volume": 490446.0}, {"date": "2025-10-31", "close": 0.01, "volume": 2023979.0}, {"date": "2025-11-03", "close": 0.01, "volume": 502000.0}, {"date": "2025-11-04", "close": 0.009, "volume": 666666.0}, {"date": "2025-11-05", "close": 0.008, "volume": 682064.0}, {"date": "2025-11-10", "close": 0.01, "volume": 98292545.0}, {"date": "2025-11-11", "close": 0.01, "volume": 17279161.0}, {"date": "2025-11-12", "close": 0.009, "volume": 4779225.0}, {"date": "2025-11-13", "close": 0.009, "volume": 929804.0}, {"date": "2025-11-14", "close": 0.009, "volume": 1163672.0}, {"date": "2025-11-17", "close": 0.009, "volume": 5208552.0}, {"date": "2025-11-18", "close": 0.009, "volume": 2057449.0}, {"date": "2025-11-19", "close": 0.008, "volume": 1268256.0}, {"date": "2025-11-20", "close": 0.008, "volume": 1838402.0}, {"date": "2025-11-21", "close": 0.008, "volume": 1562000.0}, {"date": "2025-11-24", "close": 0.008, "volume": 307914.0}, {"date": "2025-11-25", "close": 0.008, "volume": 187500.0}, {"date": "2025-11-26", "close": 0.008, "volume": 422930.0}, {"date": "2025-11-27", "close": 0.008, "volume": 737165.0}, {"date": "2025-11-28", "close": 0.009, "volume": 4392023.0}, {"date": "2025-12-01", "close": 0.009, "volume": 546.0}, {"date": "2025-12-02", "close": 0.008, "volume": 869497.0}, {"date": "2025-12-03", "close": 0.008, "volume": 18779.0}, {"date": "2025-12-05", "close": 0.009, "volume": 50000.0}, {"date": "2025-12-08", "close": 0.008, "volume": 2950000.0}, {"date": "2025-12-09", "close": 0.008, "volume": 100000.0}, {"date": "2025-12-10", "close": 0.008, "volume": 210753.0}, {"date": "2025-12-12", "close": 0.008, "volume": 403205.0}, {"date": "2025-12-15", "close": 0.007, "volume": 29070.0}, {"date": "2025-12-18", "close": 0.007, "volume": 200000.0}, {"date": "2025-12-19", "close": 0.007, "volume": 300000.0}, {"date": "2025-12-22", "close": 0.008, "volume": 537000.0}, {"date": "2025-12-23", "close": 0.008, "volume": 500000.0}, {"date": "2025-12-24", "close": 0.008, "volume": 261900.0}, {"date": "2025-12-29", "close": 0.008, "volume": 1495416.0}, {"date": "2025-12-30", "close": 0.007, "volume": 40000.0}, {"date": "2026-01-02", "close": 0.007, "volume": 270663.0}, {"date": "2026-01-05", "close": 0.008, "volume": 53054.0}, {"date": "2026-01-06", "close": 0.008, "volume": 346946.0}, {"date": "2026-01-08", "close": 0.009, "volume": 1569529.0}, {"date": "2026-01-09", "close": 0.009, "volume": 2703054.0}, {"date": "2026-01-12", "close": 0.009, "volume": 50000.0}, {"date": "2026-01-14", "close": 0.009, "volume": 602284.0}, {"date": "2026-01-15", "close": 0.009, "volume": 192000.0}, {"date": "2026-01-16", "close": 0.009, "volume": 3792817.0}, {"date": "2026-01-19", "close": 0.01, "volume": 206666.0}, {"date": "2026-01-20", "close": 0.01, "volume": 20000.0}, {"date": "2026-01-21", "close": 0.01, "volume": 370000.0}, {"date": "2026-01-22", "close": 0.01, "volume": 329915.0}, {"date": "2026-01-27", "close": 0.03, "volume": 145223752.0}, {"date": "2026-01-30", "close": 0.041, "volume": 73565177.0}, {"date": "2026-02-02", "close": 0.038, "volume": 24065059.0}, {"date": "2026-02-03", "close": 0.042, "volume": 29006728.0}, {"date": "2026-02-04", "close": 0.045, "volume": 21771855.0}, {"date": "2026-02-05", "close": 0.051, "volume": 35397072.0}, {"date": "2026-02-06", "close": 0.042, "volume": 15714096.0}, {"date": "2026-02-09", "close": 0.049, "volume": 15771387.0}, {"date": "2026-02-10", "close": 0.047, "volume": 16653687.0}, {"date": "2026-02-11", "close": 0.046, "volume": 4845447.0}, {"date": "2026-02-12", "close": 0.055, "volume": 25241775.0}, {"date": "2026-02-13", "close": 0.056, "volume": 10214342.0}, {"date": "2026-02-16", "close": 0.064, "volume": 15849118.0}, {"date": "2026-02-17", "close": 0.059, "volume": 10666184.0}, {"date": "2026-02-18", "close": 0.058, "volume": 2277282.0}, {"date": "2026-02-19", "close": 0.054, "volume": 10457649.0}, {"date": "2026-02-20", "close": 0.054, "volume": 4267303.0}, {"date": "2026-02-23", "close": 0.054, "volume": 6639619.0}, {"date": "2026-02-24", "close": 0.049, "volume": 9302581.0}, {"date": "2026-02-25", "close": 0.051, "volume": 4118837.0}, {"date": "2026-02-26", "close": 0.067, "volume": 19655045.0}, {"date": "2026-02-27", "close": 0.078, "volume": 16413545.0}, {"date": "2026-03-02", "close": 0.087, "volume": 15790397.0}, {"date": "2026-03-03", "close": 0.076, "volume": 14781964.0}, {"date": "2026-03-04", "close": 0.076, "volume": 6133335.0}, {"date": "2026-03-05", "close": 0.08, "volume": 6125311.0}, {"date": "2026-03-06", "close": 0.075, "volume": 7670865.0}, {"date": "2026-03-09", "close": 0.068, "volume": 10576556.0}, {"date": "2026-03-10", "close": 0.075, "volume": 13380979.0}, {"date": "2026-03-11", "close": 0.08, "volume": 21650351.0}, {"date": "2026-03-12", "close": 0.077, "volume": 8219929.0}, {"date": "2026-03-13", "close": 0.074, "volume": 6616336.0}, {"date": "2026-03-16", "close": 0.077, "volume": 5048642.0}, {"date": "2026-03-17", "close": 0.076, "volume": 17288690.0}, {"date": "2026-03-18", "close": 0.075, "volume": 5081003.0}, {"date": "2026-03-19", "close": 0.066, "volume": 4254938.0}, {"date": "2026-03-20", "close": 0.065, "volume": 4728324.0}, {"date": "2026-03-23", "close": 0.054, "volume": 12649347.0}, {"date": "2026-03-24", "close": 0.055, "volume": 9129209.0}, {"date": "2026-03-25", "close": 0.063, "volume": 7733983.0}, {"date": "2026-03-26", "close": 0.068, "volume": 5973219.0}, {"date": "2026-03-27", "close": 0.071, "volume": 6254724.0}, {"date": "2026-03-30", "close": 0.072, "volume": 8069028.0}, {"date": "2026-03-31", "close": 0.073, "volume": 4053752.0}, {"date": "2026-04-01", "close": 0.07, "volume": 4692001.0}, {"date": "2026-04-02", "close": 0.067, "volume": 2598671.0}, {"date": "2026-04-07", "close": 0.065, "volume": 2700431.0}, {"date": "2026-04-08", "close": 0.071, "volume": 3241127.0}, {"date": "2026-04-09", "close": 0.066, "volume": 12480884.0}, {"date": "2026-04-10", "close": 0.07, "volume": 1546794.0}, {"date": "2026-04-13", "close": 0.062, "volume": 2961038.0}, {"date": "2026-04-14", "close": 0.065, "volume": 1036028.0}, {"date": "2026-04-15", "close": 0.07, "volume": 2490555.0}, {"date": "2026-04-16", "close": 0.068, "volume": 1841544.0}, {"date": "2026-04-17", "close": 0.073, "volume": 5960861.0}, {"date": "2026-04-20", "close": 0.076, "volume": 5860384.0}, {"date": "2026-04-21", "close": 0.067, "volume": 4341305.0}, {"date": "2026-04-22", "close": 0.065, "volume": 1377218.0}, {"date": "2026-04-23", "close": 0.067, "volume": 4362811.0}, {"date": "2026-04-24", "close": 0.066, "volume": 6472719.0}, {"date": "2026-04-27", "close": 0.067, "volume": 2579828.0}, {"date": "2026-04-28", "close": 0.07, "volume": 4286908.0}, {"date": "2026-04-29", "close": 0.072, "volume": 6821988.0}, {"date": "2026-04-30", "close": 0.072, "volume": 12972796.0}, {"date": "2026-05-01", "close": 0.074, "volume": 3112504.0}, {"date": "2026-05-04", "close": 0.067, "volume": 6298435.0}, {"date": "2026-05-05", "close": 0.071, "volume": 2607330.0}, {"date": "2026-05-06", "close": 0.073, "volume": 2152740.0}, {"date": "2026-05-07", "close": 0.071, "volume": 1623164.0}, {"date": "2026-05-08", "close": 0.069, "volume": 3128272.0}, {"date": "2026-05-11", "close": 0.07, "volume": 2697243.0}, {"date": "2026-05-12", "close": 0.071, "volume": 4896094.0}, {"date": "2026-05-13", "close": 0.073, "volume": 3495018.0}, {"date": "2026-05-14", "close": 0.068, "volume": 6858072.0}, {"date": "2026-05-15", "close": 0.0685, "volume": 1634761.0}, {"date": "2026-05-18", "close": 0.063, "volume": 3469433.0}, {"date": "2026-05-19", "close": 0.065, "volume": 1073718.0}, {"date": "2026-05-20", "close": 0.065, "volume": 3489159.0}, {"date": "2026-05-21", "close": 0.066, "volume": 381331.0}, {"date": "2026-05-22", "close": 0.066, "volume": 829941.0}, {"date": "2026-05-25", "close": 0.064, "volume": 1937784.0}, {"date": "2026-05-26", "close": 0.062, "volume": 794713.0}, {"date": "2026-05-27", "close": 0.061, "volume": 2528130.0}, {"date": "2026-05-28", "close": 0.062, "volume": 2278897.0}, {"date": "2026-05-29", "close": 0.065, "volume": 4236430.0}, {"date": "2026-06-01", "close": 0.065, "volume": 266351.0}, {"date": "2026-06-02", "close": 0.058, "volume": 3107987.0}, {"date": "2026-06-03", "close": 0.061, "volume": 3049949.0}, {"date": "2026-06-04", "close": 0.065, "volume": 1313562.0}, {"date": "2026-06-05", "close": 0.063, "volume": 3609664.0}, {"date": "2026-06-09", "close": 0.062, "volume": 3462060.0}, {"date": "2026-06-10", "close": 0.055, "volume": 5467221.0}, {"date": "2026-06-11", "close": 0.054, "volume": 1949979.0}, {"date": "2026-06-12", "close": 0.06, "volume": 2180726.0}, {"date": "2026-06-15", "close": 0.056, "volume": 738628.0}, {"date": "2026-06-16", "close": 0.056, "volume": 248177.0}, {"date": "2026-06-17", "close": 0.058, "volume": 2372177.0}, {"date": "2026-06-18", "close": 0.06, "volume": 1380687.0}, {"date": "2026-06-19", "close": 0.058, "volume": 1971541.0}, {"date": "2026-06-22", "close": 0.057, "volume": 1906318.0}, {"date": "2026-06-23", "close": 0.055, "volume": 783460.0}, {"date": "2026-06-24", "close": 0.048, "volume": 6148556.0}, {"date": "2026-06-25", "close": 0.05, "volume": 1278839.0}, {"date": "2026-06-26", "close": 0.052, "volume": 212320.0}, {"date": "2026-06-29", "close": 0.052, "volume": 271724.0}, {"date": "2026-06-30", "close": 0.054, "volume": 207633.0}, {"date": "2026-07-01", "close": 0.054, "volume": 123337.0}, {"date": "2026-07-02", "close": 0.058, "volume": 1142563.0}, {"date": "2026-07-03", "close": 0.058, "volume": 114339.0}, {"date": "2026-07-06", "close": 0.055, "volume": 2031351.0}, {"date": "2026-07-07", "close": 0.056, "volume": 12093.0}, {"date": "2026-07-08", "close": 0.057, "volume": 875841.0}, {"date": "2026-07-09", "close": 0.053, "volume": 1101994.0}, {"date": "2026-07-10", "close": 0.053, "volume": 199571.0}, {"date": "2026-07-13", "close": 0.052, "volume": 659127.0}, {"date": "2026-07-14", "close": 0.052, "volume": 81093.0}, {"date": "2026-07-15", "close": 0.054, "volume": 83383.0}, {"date": "2026-07-16", "close": 0.055, "volume": 363265.0}, {"date": "2026-07-17", "close": 0.047, "volume": 1424383.0}, {"date": "2026-07-20", "close": 0.05, "volume": 4954592.0}, {"date": "2026-07-21", "close": 0.048, "volume": 3190334.0}, {"date": "2026-07-22", "close": 0.054, "volume": 4816590.0}, {"date": "2026-07-27", "close": 0.046, "volume": 6828553.0}, {"date": "2026-07-28", "close": 0.04, "volume": 2593098.0}, {"date": "2026-07-29", "close": 0.04, "volume": 1257172.0}, {"date": "2026-07-30", "close": 0.034, "volume": 2954546.0}, {"date": "2026-07-31", "close": 0.036, "volume": 496658.0}, {"date": "2026-08-03", "close": 0.042, "volume": 3469164.0}, {"date": "2026-08-04", "close": 0.04, "volume": 1105143.0}, {"date": "2026-08-05", "close": 0.04, "volume": 2483247.0}, {"date": "2026-08-06", "close": 0.04, "volume": 1126791.0}, {"date": "2026-08-07", "close": 0.04, "volume": 403030.0}, {"date": "2026-08-10", "close": 0.043, "volume": 1407213.0}, {"date": "2026-08-11", "close": 0.046, "volume": 778007.0}, {"date": "2026-08-12", "close": 0.047, "volume": 611052.0}, {"date": "2026-08-13", "close": 0.047, "volume": 1309256.0}, {"date": "2026-08-14", "close": 0.051, "volume": 420902.0}, {"date": "2026-08-17", "close": 0.05, "volume": 653190.0}, {"date": "2026-08-18", "close": 0.055, "volume": 1774554.0}, {"date": "2026-08-19", "close": 0.055, "volume": 250091.0}, {"date": "2026-08-20", "close": 0.057, "volume": 3398962.0}, {"date": "2026-08-21", "close": 0.063, "volume": 1752801.0}, {"date": "2026-08-24", "close": 0.065, "volume": 2420217.0}, {"date": "2026-08-25", "close": 0.063, "volume": 2733909.0}, {"date": "2026-08-26", "close": 0.063, "volume": 21265564.0}, {"date": "2026-08-27", "close": 0.069, "volume": 4435594.0}, {"date": "2026-08-28", "close": 0.068, "volume": 2766123.0}, {"date": "2026-08-31", "close": 0.067, "volume": 740764.0}, {"date": "2026-09-01", "close": 0.066, "volume": 2057615.0}, {"date": "2026-09-02", "close": 0.067, "volume": 519732.0}, {"date": "2026-09-03", "close": 0.071, "volume": 5619225.0}, {"date": "2026-09-04", "close": 0.073, "volume": 4230904.0}, {"date": "2026-09-07", "close": 0.069, "volume": 1253578.0}], "refreshing": true}