{"ticker": "AUR", "overview": {"name": "Auris 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": "AUR", "has_prices": true, "as_of": "2026-10-23", "last": 0.013, "prev_close": 0.014, "change": -0.0010000000000000009, "change_pct": -0.0714285714285715, "session_volume": 200000.0, "vwap_5": 0.01406043879430639, "vwap_20": 0.01577294137450421, "vwap_60": 0.015494162962167025, "vwap_250": 0.021011664846302364, "high_52w": 0.045, "low_52w": 0.012, "avg_volume_20": 219511.15, "sessions": 400, "market_cap": {"value": 21872641.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/aur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 130022005.0, "indirect_shares": null, "indirect_account": null, "pct": 10.12, "notice_date": "2026-03-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03065724-6A1315271", "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": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/aur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/aur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/aur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/aur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/aur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/aur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/aur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/aur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/aur", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2023-09-15", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2023-09-15", "source_url": "https://www.marketindex.com.au/asx/aur", "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": "2023-07-12", "source_url": "https://www.marketindex.com.au/asx/aur", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152334-6A1350952"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Letter to Shareholders & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147111-6A1348709"}, {"date": "2026-10-12", "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/2924-03147110-6A1348708"}, {"date": "2026-09-15", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135675-6A1343865"}, {"date": "2026-09-13", "form": "Progress Report", "title": "Morck Well Air Core Drilling Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134932-6A1343595"}], "performance": {"ticker": "AUR", "has_prices": true, "summary": {"n": 4, "avg": -0.34839454626071537, "win_rate": 0.25, "best": 1.0, "worst": -0.9979899497487438, "as_of": "2026-11-02"}, "buys": [{"who": "Wehner David M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498300.0, "date": "2026-06-11", "score": 54.9, "ref_price": 5.97, "return": -0.9979899497487438}, {"who": "Urmson Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1000627.2000000001, "date": "2025-11-25", "score": 61.0, "ref_price": 0.02, "return": -0.4}, {"who": "Donahoe John J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 989460.2487000001, "date": "2025-08-06", "score": 51.0, "ref_price": 0.006, "return": 1.0}, {"who": "Uber Technologies, Inc", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 74999997.0, "date": "2023-07-21", "score": 72.2, "ref_price": 2.72, "return": -0.9955882352941177}]}, "price_series": [{"date": "2001-03-16", "close": 5.56201034, "volume": 125505.0}, {"date": "2001-03-19", "close": 5.17842342, "volume": 33726.0}, {"date": "2001-03-20", "close": 5.56201034, "volume": 24688.0}, {"date": "2001-03-21", "close": 5.56201034, "volume": 3389.0}, {"date": "2001-03-22", "close": 5.56201034, "volume": 6622.0}, {"date": "2001-03-23", "close": 5.56201034, "volume": 13940.0}, {"date": "2001-03-26", "close": 5.56201034, "volume": 5835.0}, {"date": "2001-03-27", "close": 5.46611361, "volume": 6843.0}, {"date": "2001-03-28", "close": 5.17842342, "volume": 8619.0}, {"date": "2001-03-29", "close": 5.17842342, "volume": 4477.0}, {"date": "2001-03-30", "close": 5.84970053, "volume": 35433.0}, {"date": "2001-04-02", "close": 6.04149399, "volume": 21278.0}, {"date": "2001-04-03", "close": 5.84970053, "volume": 13069.0}, {"date": "2001-04-04", "close": 5.56201034, "volume": 12020.0}, {"date": "2001-04-05", "close": 5.37021688, "volume": 2880.0}, {"date": "2001-04-06", "close": 5.37021688, "volume": 939.0}, {"date": "2001-04-09", "close": 5.37021688, "volume": 8413.0}, {"date": "2001-04-10", "close": 5.37021688, "volume": 417.0}, {"date": "2001-04-11", "close": 5.46611361, "volume": 13601.0}, {"date": "2001-04-12", "close": 5.46611361, "volume": 8096.0}, {"date": "2001-04-17", "close": 5.56201034, "volume": 5225.0}, {"date": "2001-04-18", "close": 5.56201034, "volume": 1120.0}, {"date": "2001-04-19", "close": 5.7538038, "volume": 17814.0}, {"date": "2001-04-20", "close": 5.7538038, "volume": 5050.0}, {"date": "2001-04-23", "close": 5.94559726, "volume": 352.0}, {"date": "2001-04-24", "close": 5.94559726, "volume": 3285.0}, {"date": "2001-04-26", "close": 5.7538038, "volume": 10271.0}, {"date": "2001-04-27", "close": 5.7538038, "volume": 6517.0}, {"date": "2001-04-30", "close": 5.7538038, "volume": 2503.0}, {"date": "2001-05-01", "close": 5.94559726, "volume": 14495.0}, {"date": "2001-05-02", "close": 5.84970053, "volume": 8964.0}, {"date": "2001-05-03", "close": 5.7538038, "volume": 9727.0}, {"date": "2001-05-04", "close": 5.7538038, "volume": 2737.0}, {"date": "2001-05-07", "close": 5.7538038, "volume": 263.0}, {"date": "2001-05-08", "close": 5.17842342, "volume": 24594.0}, {"date": "2001-05-09", "close": 4.98662996, "volume": 104.0}, {"date": "2001-05-10", "close": 4.98662996, "volume": 30747.0}, {"date": "2001-05-11", "close": 4.98662996, "volume": null}, {"date": "2001-05-14", "close": 4.89073323, "volume": 5683.0}, {"date": "2001-05-15", "close": 4.7948365, "volume": 11424.0}, {"date": "2001-05-16", "close": 5.37021688, "volume": 350883.0}, {"date": "2001-05-17", "close": 5.08252669, "volume": 6209.0}, {"date": "2001-05-18", "close": 5.08252669, "volume": 6538.0}, {"date": "2001-05-21", "close": 4.98662996, "volume": 6001.0}, {"date": "2001-05-22", "close": 4.98662996, "volume": 13501.0}, {"date": "2001-05-23", "close": 4.98662996, "volume": 834.0}, {"date": "2001-05-24", "close": 4.69893977, "volume": 1306.0}, {"date": "2001-05-25", "close": 4.98662996, "volume": 1303.0}, {"date": "2001-05-28", "close": 4.98662996, "volume": null}, {"date": "2001-05-29", "close": 4.60304304, "volume": 1564.0}, {"date": "2001-05-30", "close": 4.50714631, "volume": 1408.0}, {"date": "2001-05-31", "close": 4.50714631, "volume": 1564.0}, {"date": "2001-06-01", "close": 4.41124958, "volume": 443.0}, {"date": "2001-06-04", "close": 4.41124958, "volume": 94.0}, {"date": "2001-06-05", "close": 4.21945612, "volume": 440.0}, {"date": "2001-06-06", "close": 4.02766266, "volume": 7449.0}, {"date": "2001-06-07", "close": 4.41124958, "volume": 2607.0}, {"date": "2001-06-08", "close": 3.8358692, "volume": 1063.0}, {"date": "2001-06-12", "close": 3.8358692, "volume": 2737.0}, {"date": "2001-06-13", "close": 3.8358692, "volume": 5474.0}, {"date": "2001-06-14", "close": 3.8358692, "volume": 1303.0}, {"date": "2001-06-15", "close": 3.8358692, "volume": 3650.0}, {"date": "2001-06-18", "close": 3.8358692, "volume": 1908.0}, {"date": "2001-06-19", "close": 3.8358692, "volume": 2868.0}, {"date": "2001-06-20", "close": 3.8358692, "volume": null}, {"date": "2001-06-21", "close": 3.8358692, "volume": null}, {"date": "2001-06-22", "close": 3.8358692, "volume": null}, {"date": "2001-06-25", "close": 3.64407574, "volume": 6058.0}, {"date": "2001-06-26", "close": 3.45228228, "volume": 1168.0}, {"date": "2001-06-27", "close": 2.97279863, "volume": 841.0}, {"date": "2001-06-28", "close": 3.06869536, "volume": 6257.0}, {"date": "2001-06-29", "close": 3.06869536, "volume": null}, {"date": "2001-07-02", "close": 3.26048882, "volume": 323.0}, {"date": "2001-07-03", "close": 3.26048882, "volume": 782.0}, {"date": "2001-07-04", "close": 3.8358692, "volume": 4760.0}, {"date": "2001-07-05", "close": 4.21945612, "volume": 1721.0}, {"date": "2001-07-06", "close": 4.21945612, "volume": null}, {"date": "2001-07-09", "close": 3.8358692, "volume": 417.0}, {"date": "2001-07-10", "close": 3.8358692, "volume": null}, {"date": "2001-07-11", "close": 4.21945612, "volume": 8.0}, {"date": "2001-07-12", "close": 4.41124958, "volume": 1008.0}, {"date": "2001-07-13", "close": 4.21945612, "volume": 5673.0}, {"date": "2001-07-16", "close": 4.21945612, "volume": 2913.0}, {"date": "2001-07-17", "close": 4.02766266, "volume": 834.0}, {"date": "2001-07-18", "close": 4.02766266, "volume": 469.0}, {"date": "2001-07-19", "close": 4.21945612, "volume": 5214.0}, {"date": "2001-07-20", "close": 4.02766266, "volume": 4793.0}, {"date": "2001-07-23", "close": 4.02766266, "volume": null}, {"date": "2001-07-24", "close": 4.02766266, "volume": null}, {"date": "2001-07-25", "close": 3.8358692, "volume": 5652.0}, {"date": "2001-07-26", "close": 3.8358692, "volume": 417.0}, {"date": "2001-07-27", "close": 3.8358692, "volume": 219.0}, {"date": "2001-07-30", "close": 3.8358692, "volume": 939.0}, {"date": "2001-07-31", "close": 4.21945612, "volume": 5364.0}, {"date": "2001-08-01", "close": 4.21945612, "volume": null}, {"date": "2001-08-02", "close": 4.21945612, "volume": null}, {"date": "2001-08-03", "close": 3.73997247, "volume": 50.0}, {"date": "2001-08-06", "close": 3.45228228, "volume": 1773.0}, {"date": "2001-08-07", "close": 3.8358692, "volume": 4008.0}, {"date": "2001-08-08", "close": 3.8358692, "volume": null}, {"date": "2001-08-09", "close": 3.45228228, "volume": 834.0}, {"date": "2001-08-10", "close": 3.35638555, "volume": 860.0}, {"date": "2001-08-13", "close": 3.73997247, "volume": 5214.0}, {"date": "2001-08-14", "close": 3.73997247, "volume": 2607.0}, {"date": "2001-08-15", "close": 3.8358692, "volume": 2676.0}, {"date": "2001-08-16", "close": 3.45228228, "volume": 3539.0}, {"date": "2001-08-17", "close": 3.45228228, "volume": null}, {"date": "2001-08-20", "close": 3.45228228, "volume": 2607.0}, {"date": "2001-08-21", "close": 3.45228228, "volume": null}, {"date": "2001-08-22", "close": 4.21945612, "volume": 3864.0}, {"date": "2001-08-23", "close": 3.8358692, "volume": 2184.0}, {"date": "2001-08-24", "close": 4.21945612, "volume": 332.0}, {"date": "2001-08-27", "close": 4.21945612, "volume": null}, {"date": "2001-08-28", "close": 4.21945612, "volume": null}, {"date": "2001-08-29", "close": 4.21945612, "volume": null}, {"date": "2001-08-30", "close": 3.54817901, "volume": 417.0}, {"date": "2001-08-31", "close": 3.54817901, "volume": null}, {"date": "2001-09-03", "close": 3.54817901, "volume": 2222.0}, {"date": "2001-09-04", "close": 3.54817901, "volume": 2868.0}, {"date": "2001-09-05", "close": 3.54817901, "volume": 78.0}, {"date": "2001-09-06", "close": 3.54817901, "volume": 807.0}, {"date": "2001-09-10", "close": 3.45228228, "volume": 813.0}, {"date": "2001-09-11", "close": 3.45228228, "volume": null}, {"date": "2001-09-12", "close": 3.06869536, "volume": 156.0}, {"date": "2001-09-13", "close": 3.06869536, "volume": null}, {"date": "2001-09-14", "close": 3.06869536, "volume": null}, {"date": "2001-09-17", "close": 3.06869536, "volume": null}, {"date": "2001-09-18", "close": 3.06869536, "volume": null}, {"date": "2001-09-19", "close": 3.06869536, "volume": null}, {"date": "2001-09-20", "close": 3.06869536, "volume": null}, {"date": "2001-09-21", "close": 2.10972806, "volume": 1564.0}, {"date": "2001-09-24", "close": 2.10972806, "volume": null}, {"date": "2001-09-25", "close": 2.10972806, "volume": null}, {"date": "2001-09-26", "close": 2.10972806, "volume": null}, {"date": "2001-09-27", "close": 2.10972806, "volume": null}, {"date": "2001-09-28", "close": 2.10972806, "volume": null}, {"date": "2001-10-01", "close": 2.10972806, "volume": null}, {"date": "2001-10-02", "close": 2.68510844, "volume": 209.0}, {"date": "2001-10-03", "close": 2.10972806, "volume": 1043.0}, {"date": "2001-10-04", "close": 2.10972806, "volume": null}, {"date": "2001-10-05", "close": 2.10972806, "volume": null}, {"date": "2001-10-08", "close": 2.10972806, "volume": null}, {"date": "2001-10-09", "close": 2.49331498, "volume": 417.0}, {"date": "2001-10-10", "close": 2.49331498, "volume": 128.0}, {"date": "2001-10-11", "close": 2.49331498, "volume": 2844.0}, {"date": "2001-10-12", "close": 2.68510844, "volume": 480595.0}, {"date": "2001-10-15", "close": 2.8769019, "volume": 3181.0}, {"date": "2001-10-16", "close": 2.78100517, "volume": 6309.0}, {"date": "2001-10-17", "close": 2.78100517, "volume": 9177.0}, {"date": "2001-10-18", "close": 2.8769019, "volume": 2816.0}, {"date": "2001-10-19", "close": 3.06869536, "volume": 9177.0}, {"date": "2001-10-22", "close": 2.8769019, "volume": 209.0}, {"date": "2001-10-23", "close": 2.8769019, "volume": 756.0}, {"date": "2001-10-24", "close": 2.8769019, "volume": 1199.0}, {"date": "2001-10-25", "close": 2.78100517, "volume": 4015.0}, {"date": "2001-10-26", "close": 2.8769019, "volume": 1653.0}, {"date": "2001-10-29", "close": 2.8769019, "volume": 785.0}, {"date": "2001-10-30", "close": 2.8769019, "volume": 521.0}, {"date": "2001-10-31", "close": 2.68510844, "volume": 9620.0}, {"date": "2001-11-01", "close": 2.68510844, "volume": 4322.0}, {"date": "2001-11-02", "close": 2.68510844, "volume": 2638.0}, {"date": "2001-11-05", "close": 2.58921171, "volume": 6797.0}, {"date": "2001-11-06", "close": 2.68510844, "volume": 521.0}, {"date": "2001-11-07", "close": 2.68510844, "volume": 2078.0}, {"date": "2001-11-08", "close": 2.68510844, "volume": 7667.0}, {"date": "2001-11-09", "close": 2.68510844, "volume": 1825.0}, {"date": "2001-11-12", "close": 2.68510844, "volume": 1131.0}, {"date": "2001-11-13", "close": 2.8769019, "volume": 2897.0}, {"date": "2001-11-14", "close": 2.68510844, "volume": 428.0}, {"date": "2001-11-15", "close": 2.68510844, "volume": 3311.0}, {"date": "2001-11-16", "close": 2.68510844, "volume": 1199.0}, {"date": "2001-11-19", "close": 2.8769019, "volume": 235.0}, {"date": "2001-11-20", "close": 2.68510844, "volume": 3128.0}, {"date": "2001-11-21", "close": 2.68510844, "volume": 9802.0}, {"date": "2001-11-22", "close": 2.68510844, "volume": 104.0}, {"date": "2001-11-23", "close": 2.58921171, "volume": 5214.0}, {"date": "2001-11-26", "close": 2.68510844, "volume": 5475.0}, {"date": "2001-11-27", "close": 2.78100517, "volume": 521.0}, {"date": "2001-11-28", "close": 2.68510844, "volume": 13035.0}, {"date": "2001-11-29", "close": 3.16459209, "volume": 3862.0}, {"date": "2001-11-30", "close": 3.06869536, "volume": 5037.0}, {"date": "2001-12-03", "close": 2.78100517, "volume": 1144.0}, {"date": "2001-12-05", "close": 2.8769019, "volume": 1043.0}, {"date": "2001-12-06", "close": 3.16459209, "volume": 15769.0}, {"date": "2001-12-07", "close": 3.16459209, "volume": 5396.0}, {"date": "2001-12-10", "close": 3.26048882, "volume": 2607.0}, {"date": "2001-12-11", "close": 3.16459209, "volume": 6439.0}, {"date": "2001-12-12", "close": 3.16459209, "volume": 4953.0}, {"date": "2001-12-13", "close": 2.97279863, "volume": 417.0}, {"date": "2001-12-14", "close": 3.16459209, "volume": 647.0}, {"date": "2001-12-17", "close": 2.8769019, "volume": 2920.0}, {"date": "2001-12-18", "close": 2.8769019, "volume": 519.0}, {"date": "2001-12-21", "close": 2.8769019, "volume": 5475.0}, {"date": "2001-12-31", "close": 2.8769019, "volume": 2711.0}, {"date": "2002-01-02", "close": 3.06869536, "volume": 521.0}, {"date": "2002-01-03", "close": 2.97279863, "volume": 521.0}, {"date": "2002-01-04", "close": 2.8769019, "volume": 5214.0}, {"date": "2002-01-07", "close": 2.8769019, "volume": 9027.0}, {"date": "2002-01-08", "close": 3.06869536, "volume": 2607.0}, {"date": "2002-01-09", "close": 2.8769019, "volume": 349.0}, {"date": "2002-01-10", "close": 3.06869536, "volume": 2410.0}, {"date": "2002-01-14", "close": 2.78100517, "volume": 2607.0}, {"date": "2002-01-15", "close": 2.8769019, "volume": 313.0}, {"date": "2002-01-16", "close": 2.97279863, "volume": 4082.0}, {"date": "2002-01-17", "close": 2.97279863, "volume": 417.0}, {"date": "2002-01-18", "close": 2.97279863, "volume": 1095.0}, {"date": "2002-01-22", "close": 3.06869536, "volume": 14542.0}, {"date": "2002-01-23", "close": 3.45228228, "volume": 5571.0}, {"date": "2002-01-24", "close": 5.7538038, "volume": 10791.0}, {"date": "2002-01-25", "close": 4.02766266, "volume": 13379.0}, {"date": "2002-01-29", "close": 4.41124958, "volume": 1162.0}, {"date": "2002-01-30", "close": 4.12355939, "volume": 2816.0}, {"date": "2002-01-31", "close": 4.12355939, "volume": 912.0}, {"date": "2002-02-01", "close": 4.21945612, "volume": 495.0}, {"date": "2002-02-04", "close": 4.12355939, "volume": 2555.0}, {"date": "2002-02-05", "close": 4.02766266, "volume": 5472.0}, {"date": "2002-02-06", "close": 4.12355939, "volume": 1043.0}, {"date": "2002-02-07", "close": 4.02766266, "volume": 1564.0}, {"date": "2002-02-08", "close": 4.02766266, "volume": 2033.0}, {"date": "2002-02-11", "close": 4.12355939, "volume": 846.0}, {"date": "2002-02-12", "close": 4.21945612, "volume": 5475.0}, {"date": "2002-02-13", "close": 4.21945612, "volume": 3117.0}, {"date": "2002-02-14", "close": 4.31535285, "volume": 4067.0}, {"date": "2002-02-15", "close": 4.21945612, "volume": 782.0}, {"date": "2002-02-18", "close": 4.02766266, "volume": 2190.0}, {"date": "2002-02-19", "close": 4.41124958, "volume": 3910.0}, {"date": "2002-02-20", "close": 4.02766266, "volume": 5528.0}, {"date": "2002-02-21", "close": 3.8358692, "volume": 2562.0}, {"date": "2002-02-22", "close": 4.12355939, "volume": 3754.0}, {"date": "2002-02-25", "close": 4.21945612, "volume": 2018.0}, {"date": "2002-02-26", "close": 4.89073323, "volume": 17868.0}, {"date": "2002-02-27", "close": 4.98662996, "volume": 18279.0}, {"date": "2002-02-28", "close": 4.98662996, "volume": 10167.0}, {"date": "2002-03-01", "close": 4.98662996, "volume": 4076.0}, {"date": "2002-03-04", "close": 4.98662996, "volume": 8092.0}, {"date": "2002-03-05", "close": 4.98662996, "volume": 10756.0}, {"date": "2002-03-06", "close": 5.08252669, "volume": 3957.0}, {"date": "2002-03-07", "close": 5.08252669, "volume": 886.0}, {"date": "2002-03-08", "close": 4.98662996, "volume": 3729.0}, {"date": "2002-03-11", "close": 4.89073323, "volume": 3910.0}, {"date": "2002-03-12", "close": 4.89073323, "volume": 5679.0}, {"date": "2002-03-13", "close": 4.7948365, "volume": 4269.0}, {"date": "2002-03-14", "close": 4.60304304, "volume": 1303.0}, {"date": "2002-03-15", "close": 4.41124958, "volume": 3128.0}, {"date": "2002-03-18", "close": 4.50714631, "volume": 418.0}, {"date": "2002-03-19", "close": 4.50714631, "volume": 261.0}, {"date": "2002-03-20", "close": 4.50714631, "volume": 260.0}, {"date": "2002-03-21", "close": 4.21945612, "volume": 366.0}, {"date": "2002-03-25", "close": 4.60304304, "volume": 10398.0}, {"date": "2002-03-26", "close": 4.7948365, "volume": 584.0}, {"date": "2002-03-27", "close": 4.60304304, "volume": 3467.0}, {"date": "2002-03-28", "close": 4.60304304, "volume": 2337.0}, {"date": "2002-04-02", "close": 4.60304304, "volume": 3650.0}, {"date": "2002-04-03", "close": 4.60304304, "volume": 1877.0}, {"date": "2002-04-04", "close": 4.60304304, "volume": 6293.0}, {"date": "2002-04-05", "close": 4.7948365, "volume": 5970.0}, {"date": "2002-04-08", "close": 5.08252669, "volume": 9307.0}, {"date": "2002-04-09", "close": 4.7948365, "volume": 2659.0}, {"date": "2002-04-10", "close": 4.7948365, "volume": 104.0}, {"date": "2002-04-11", "close": 5.08252669, "volume": 1043.0}, {"date": "2002-04-12", "close": 5.17842342, "volume": 6099.0}, {"date": "2002-04-15", "close": 5.7538038, "volume": 34464.0}, {"date": "2002-04-16", "close": 5.56201034, "volume": 7969.0}, {"date": "2002-04-17", "close": 5.56201034, "volume": 19040.0}, {"date": "2002-04-18", "close": 5.37021688, "volume": 5230.0}, {"date": "2002-04-19", "close": 5.37021688, "volume": 3611.0}, {"date": "2002-04-22", "close": 5.37021688, "volume": 2868.0}, {"date": "2002-04-24", "close": 5.37021688, "volume": 782.0}, {"date": "2002-04-26", "close": 5.37021688, "volume": 1846.0}, {"date": "2002-05-01", "close": 4.98662996, "volume": 3016.0}, {"date": "2002-05-06", "close": 4.60304304, "volume": 521.0}, {"date": "2002-05-07", "close": 4.60304304, "volume": 1564.0}, {"date": "2002-05-09", "close": 5.37021688, "volume": 7215.0}, {"date": "2002-05-10", "close": 4.89073323, "volume": 6344.0}, {"date": "2002-05-13", "close": 4.7948365, "volume": 3893.0}, {"date": "2002-05-14", "close": 5.27432015, "volume": 8248.0}, {"date": "2002-05-15", "close": 5.17842342, "volume": 3937.0}, {"date": "2002-05-16", "close": 4.98662996, "volume": 23.0}, {"date": "2002-05-17", "close": 5.37021688, "volume": 4614.0}, {"date": "2002-05-20", "close": 4.98662996, "volume": 3639.0}, {"date": "2002-05-21", "close": 4.98662996, "volume": 4189.0}, {"date": "2002-05-22", "close": 5.17842342, "volume": 10131.0}, {"date": "2002-05-23", "close": 5.37021688, "volume": 2409.0}, {"date": "2002-05-24", "close": 5.17842342, "volume": 7211.0}, {"date": "2002-05-27", "close": 5.17842342, "volume": 5008.0}, {"date": "2002-05-28", "close": 5.08252669, "volume": 1616.0}, {"date": "2002-05-29", "close": 5.17842342, "volume": 11838.0}, {"date": "2002-05-30", "close": 4.98662996, "volume": 3721.0}, {"date": "2002-05-31", "close": 4.98662996, "volume": 3493.0}, {"date": "2002-06-05", "close": 4.98662996, "volume": 2607.0}, {"date": "2002-06-06", "close": 4.60304304, "volume": 8212.0}, {"date": "2002-06-07", "close": 4.41124958, "volume": 652.0}, {"date": "2002-06-11", "close": 4.50714631, "volume": 1356.0}, {"date": "2002-06-12", "close": 4.60304304, "volume": 521.0}, {"date": "2002-06-14", "close": 4.02766266, "volume": 2946.0}, {"date": "2002-06-17", "close": 4.02766266, "volume": 782.0}, {"date": "2002-06-18", "close": 4.12355939, "volume": 10397.0}, {"date": "2002-06-19", "close": 4.02766266, "volume": 2.0}, {"date": "2002-06-21", "close": 3.73997247, "volume": 687.0}, {"date": "2002-06-25", "close": 3.8358692, "volume": 3389.0}, {"date": "2002-06-26", "close": 3.73997247, "volume": 689.0}, {"date": "2002-06-28", "close": 4.12355939, "volume": 4171.0}, {"date": "2002-07-02", "close": 4.02766266, "volume": 2086.0}, {"date": "2002-07-03", "close": 3.45228228, "volume": 6416.0}, {"date": "2002-07-04", "close": 4.02766266, "volume": 6.0}, {"date": "2002-07-08", "close": 3.8358692, "volume": 1871.0}, {"date": "2002-07-09", "close": 4.02766266, "volume": 278.0}, {"date": "2002-07-11", "close": 3.73997247, "volume": 1303.0}, {"date": "2002-07-15", "close": 4.02766266, "volume": 521.0}, {"date": "2002-07-16", "close": 3.8358692, "volume": 3546.0}, {"date": "2002-07-18", "close": 3.45228228, "volume": 782.0}, {"date": "2002-07-24", "close": 3.45228228, "volume": 1330.0}, {"date": "2002-07-25", "close": 3.45228228, "volume": 234.0}, {"date": "2002-07-26", "close": 2.97279863, "volume": 521.0}, {"date": "2002-07-29", "close": 2.97279863, "volume": 5475.0}, {"date": "2002-07-30", "close": 3.16459209, "volume": 8186.0}, {"date": "2002-07-31", "close": 3.16459209, "volume": 261.0}, {"date": "2002-08-06", "close": 2.39741825, "volume": 8864.0}, {"date": "2002-08-07", "close": 2.49331498, "volume": 209.0}, {"date": "2002-08-09", "close": 2.49331498, "volume": 798.0}, {"date": "2002-08-12", "close": 2.39741825, "volume": 1043.0}, {"date": "2002-08-14", "close": 2.49331498, "volume": 2086.0}, {"date": "2002-08-15", "close": 2.49331498, "volume": 558.0}, {"date": "2002-08-16", "close": 2.20562479, "volume": 4937.0}, {"date": "2002-08-19", "close": 2.39741825, "volume": 3441.0}, {"date": "2002-08-23", "close": 2.49331498, "volume": 277.0}, {"date": "2002-08-28", "close": 2.68510844, "volume": 2311.0}, {"date": "2002-08-29", "close": 2.49331498, "volume": 10428.0}, {"date": "2002-09-03", "close": 2.30152152, "volume": 1934.0}, {"date": "2002-09-04", "close": 2.30152152, "volume": 8551.0}, {"date": "2002-09-09", "close": 2.10972806, "volume": 5214.0}, {"date": "2002-09-11", "close": 2.30152152, "volume": 521.0}, {"date": "2002-09-12", "close": 2.68510844, "volume": 3128.0}, {"date": "2002-09-13", "close": 2.78100517, "volume": 1564.0}, {"date": "2002-09-16", "close": 3.06869536, "volume": 27426.0}, {"date": "2002-09-17", "close": 3.06869536, "volume": 16606.0}, {"date": "2002-09-18", "close": 2.8769019, "volume": 6335.0}, {"date": "2002-09-19", "close": 2.8769019, "volume": 6820.0}, {"date": "2002-09-20", "close": 2.8769019, "volume": 1508.0}, {"date": "2002-09-24", "close": 3.16459209, "volume": 5014.0}, {"date": "2002-09-25", "close": 2.78100517, "volume": 2373.0}, {"date": "2002-09-26", "close": 2.78100517, "volume": 851.0}, {"date": "2002-09-27", "close": 2.78100517, "volume": 1860.0}, {"date": "2002-10-02", "close": 2.68510844, "volume": 2086.0}, {"date": "2002-10-03", "close": 2.49331498, "volume": 2346.0}, {"date": "2002-10-04", "close": 2.49331498, "volume": 4171.0}, {"date": "2002-10-07", "close": 2.8769019, "volume": 1281.0}, {"date": "2002-10-08", "close": 2.49331498, "volume": 9851.0}, {"date": "2002-10-09", "close": 2.8769019, "volume": 816.0}, {"date": "2002-10-10", "close": 2.97279863, "volume": 3389.0}, {"date": "2002-10-11", "close": 2.68510844, "volume": 1717.0}, {"date": "2002-10-14", "close": 2.68510844, "volume": 4536.0}, {"date": "2002-10-15", "close": 2.68510844, "volume": 2242.0}, {"date": "2002-10-17", "close": 2.68510844, "volume": 1303.0}, {"date": "2002-10-18", "close": 2.68510844, "volume": 198.0}, {"date": "2002-10-21", "close": 2.58921171, "volume": 4536.0}, {"date": "2002-10-22", "close": 2.49331498, "volume": 3806.0}, {"date": "2002-10-24", "close": 2.8769019, "volume": 1434.0}, {"date": "2002-10-28", "close": 2.68510844, "volume": 104.0}, {"date": "2002-10-29", "close": 2.8769019, "volume": 2346.0}, {"date": "2002-10-30", "close": 2.39741825, "volume": 3736.0}, {"date": "2002-10-31", "close": 2.30152152, "volume": 3676.0}, {"date": "2002-11-01", "close": 2.30152152, "volume": 626.0}, {"date": "2002-11-04", "close": 2.30152152, "volume": 2607.0}, {"date": "2002-11-08", "close": 2.30152152, "volume": 5214.0}, {"date": "2002-11-12", "close": 2.49331498, "volume": 1564.0}, {"date": "2002-11-13", "close": 2.30152152, "volume": 1616.0}, {"date": "2002-11-14", "close": 2.39741825, "volume": 8342.0}, {"date": "2002-11-15", "close": 2.30152152, "volume": 782.0}, {"date": "2002-11-18", "close": 2.39741825, "volume": 2320.0}, {"date": "2002-11-20", "close": 2.49331498, "volume": 261.0}, {"date": "2002-11-21", "close": 2.39741825, "volume": 1825.0}, {"date": "2002-11-22", "close": 2.49331498, "volume": 1043.0}, {"date": "2002-11-26", "close": 2.30152152, "volume": 983.0}, {"date": "2002-11-27", "close": 2.30152152, "volume": 1825.0}, {"date": "2002-11-28", "close": 2.30152152, "volume": 443.0}, {"date": "2002-11-29", "close": 2.30152152, "volume": 1027.0}, {"date": "2002-12-02", "close": 2.10972806, "volume": 1043.0}, {"date": "2002-12-03", "close": 2.01383133, "volume": 156.0}, {"date": "2002-12-05", "close": 2.01383133, "volume": 417.0}, {"date": "2002-12-06", "close": 1.9179346, "volume": 1043.0}, {"date": "2002-12-09", "close": 1.745320486, "volume": 2607.0}, {"date": "2002-12-10", "close": 1.9179346, "volume": 846.0}, {"date": "2002-12-11", "close": 1.9179346, "volume": 729.0}, {"date": "2002-12-16", "close": 1.745320486, "volume": 5527.0}, {"date": "2002-12-19", "close": 1.9179346, "volume": 2086.0}, {"date": "2002-12-20", "close": 1.9179346, "volume": 3128.0}, {"date": "2002-12-23", "close": 1.82203787, "volume": 1825.0}, {"date": "2002-12-24", "close": 1.82203787, "volume": 521.0}, {"date": "2003-01-03", "close": 1.841217216, "volume": 2086.0}, {"date": "2003-01-07", "close": 1.9179346, "volume": 1564.0}, {"date": "2003-01-08", "close": 1.9179346, "volume": 10428.0}, {"date": "2003-01-09", "close": 2.01383133, "volume": 881.0}, {"date": "2003-01-13", "close": 1.9179346, "volume": 520.0}, {"date": "2003-01-14", "close": 1.9179346, "volume": 313.0}, {"date": "2003-01-16", "close": 1.9179346, "volume": 841.0}, {"date": "2003-01-20", "close": 1.764499832, "volume": 1877.0}, {"date": "2003-01-22", "close": 1.764499832, "volume": 2033.0}, {"date": "2003-01-24", "close": 1.63024441, "volume": 3910.0}, {"date": "2003-01-28", "close": 1.63024441, "volume": 3702.0}, {"date": "2003-01-29", "close": 1.72614114, "volume": 2242.0}, {"date": "2003-01-30", "close": 1.572706372, "volume": 8134.0}, {"date": "2003-01-31", "close": 1.53434768, "volume": 9386.0}, {"date": "2003-02-04", "close": 1.53434768, "volume": 2086.0}, {"date": "2003-02-05", "close": 1.43845095, "volume": 5110.0}, {"date": "2003-02-06", "close": 1.53434768, "volume": 3128.0}, {"date": "2003-02-07", "close": 1.72614114, "volume": 8864.0}, {"date": "2003-02-10", "close": 1.72614114, "volume": 10167.0}, {"date": "2003-02-11", "close": 1.63024441, "volume": 2607.0}, {"date": "2003-02-12", "close": 1.72614114, "volume": 8848.0}, {"date": "2003-02-13", "close": 1.764499832, "volume": 8082.0}, {"date": "2003-02-17", "close": 1.764499832, "volume": 7821.0}, {"date": "2003-02-18", "close": 1.879575908, "volume": 26278.0}, {"date": "2003-02-19", "close": 1.82203787, "volume": 9906.0}, {"date": "2003-02-20", "close": 1.82203787, "volume": 5214.0}, {"date": "2003-02-21", "close": 1.72614114, "volume": 29772.0}, {"date": "2003-02-25", "close": 1.63024441, "volume": 4171.0}, {"date": "2003-02-26", "close": 1.63024441, "volume": 214.0}, {"date": "2003-02-27", "close": 1.63024441, "volume": 547.0}, {"date": "2003-02-28", "close": 1.63024441, "volume": 282.0}, {"date": "2003-03-04", "close": 1.63024441, "volume": 3128.0}, {"date": "2003-03-05", "close": 1.553527026, "volume": 1114.0}, {"date": "2003-03-06", "close": 1.72614114, "volume": 6471.0}, {"date": "2003-03-10", "close": 1.72614114, "volume": 1.0}, {"date": "2003-03-11", "close": 1.72614114, "volume": 782.0}, {"date": "2003-03-13", "close": 1.72614114, "volume": 567.0}, {"date": "2003-03-17", "close": 1.72614114, "volume": 1251.0}, {"date": "2003-03-20", "close": 1.745320486, "volume": 12348.0}, {"date": "2003-03-21", "close": 1.72614114, "volume": 991.0}, {"date": "2003-03-24", "close": 1.687782448, "volume": 1043.0}, {"date": "2003-03-25", "close": 1.687782448, "volume": 1564.0}, {"date": "2003-03-26", "close": 1.687782448, "volume": 2607.0}, {"date": "2003-03-27", "close": 1.72614114, "volume": 2086.0}, {"date": "2003-04-02", "close": 1.43845095, "volume": 11784.0}, {"date": "2003-04-04", "close": 1.34255422, "volume": 13817.0}, {"date": "2003-04-07", "close": 1.34255422, "volume": 1199.0}, {"date": "2003-04-08", "close": 1.285016182, "volume": 428.0}, {"date": "2003-04-09", "close": 1.34255422, "volume": 417.0}, {"date": "2003-04-10", "close": 1.53434768, "volume": 12519.0}, {"date": "2003-04-11", "close": 1.668603102, "volume": 10793.0}, {"date": "2003-04-14", "close": 1.63024441, "volume": 5475.0}, {"date": "2003-04-17", "close": 1.63024441, "volume": 2701.0}, {"date": "2003-04-22", "close": 1.72614114, "volume": 4162.0}, {"date": "2003-04-23", "close": 1.72614114, "volume": 7997.0}, {"date": "2003-04-24", "close": 1.72614114, "volume": 6596.0}, {"date": "2003-04-29", "close": 1.72614114, "volume": 5214.0}, {"date": "2003-05-01", "close": 1.63024441, "volume": 2600.0}, {"date": "2003-05-05", "close": 1.687782448, "volume": 80770.0}, {"date": "2003-05-06", "close": 1.72614114, "volume": 16833.0}, {"date": "2003-05-07", "close": 1.72614114, "volume": 521.0}, {"date": "2003-05-08", "close": 1.764499832, "volume": 3285.0}, {"date": "2003-05-09", "close": 1.649423756, "volume": 8744.0}, {"date": "2003-05-12", "close": 1.802858524, "volume": 34770.0}, {"date": "2003-05-13", "close": 1.72614114, "volume": 5808.0}, {"date": "2003-05-14", "close": 1.783679178, "volume": 21897.0}, {"date": "2003-05-15", "close": 1.82203787, "volume": 14521.0}, {"date": "2003-05-16", "close": 1.879575908, "volume": 16007.0}, {"date": "2003-05-19", "close": 1.9179346, "volume": 31938.0}, {"date": "2003-05-20", "close": 1.9179346, "volume": 19709.0}, {"date": "2003-05-21", "close": 2.10972806, "volume": 34761.0}, {"date": "2003-05-22", "close": 2.01383133, "volume": 10920.0}, {"date": "2003-05-23", "close": 2.10972806, "volume": 14727.0}, {"date": "2003-05-26", "close": 2.39741825, "volume": 34148.0}, {"date": "2003-05-27", "close": 2.10972806, "volume": 65670.0}, {"date": "2003-05-28", "close": 2.30152152, "volume": 10949.0}, {"date": "2003-05-29", "close": 2.30152152, "volume": 6466.0}, {"date": "2003-05-30", "close": 2.30152152, "volume": 8586.0}, {"date": "2003-06-02", "close": 2.20562479, "volume": 25721.0}, {"date": "2003-06-03", "close": 2.30152152, "volume": 6361.0}, {"date": "2003-06-04", "close": 2.30152152, "volume": 11158.0}, {"date": "2003-06-05", "close": 2.30152152, "volume": 11209.0}, {"date": "2003-06-06", "close": 2.49331498, "volume": 114463.0}, {"date": "2003-06-10", "close": 2.8769019, "volume": 140449.0}, {"date": "2003-06-11", "close": 2.68510844, "volume": 37508.0}, {"date": "2003-06-12", "close": 2.49331498, "volume": 4780.0}, {"date": "2003-06-13", "close": 2.68510844, "volume": 31919.0}, {"date": "2003-06-16", "close": 2.68510844, "volume": 20058.0}, {"date": "2003-06-17", "close": 2.68510844, "volume": 25573.0}, {"date": "2003-06-18", "close": 3.26048882, "volume": 56125.0}, {"date": "2003-06-19", "close": 2.97279863, "volume": 23955.0}, {"date": "2003-06-20", "close": 3.16459209, "volume": 19635.0}, {"date": "2003-06-23", "close": 3.16459209, "volume": 22932.0}, {"date": "2003-06-24", "close": 3.06869536, "volume": 18702.0}, {"date": "2003-06-25", "close": 3.16459209, "volume": 82551.0}, {"date": "2003-06-26", "close": 2.97279863, "volume": 23185.0}, {"date": "2003-06-27", "close": 2.78100517, "volume": 21367.0}, {"date": "2003-06-30", "close": 2.8769019, "volume": 29928.0}, {"date": "2003-07-01", "close": 3.06869536, "volume": 103839.0}, {"date": "2003-07-02", "close": 3.06869536, "volume": 48516.0}, {"date": "2003-07-03", "close": 2.97279863, "volume": 9719.0}, {"date": "2003-07-04", "close": 2.78100517, "volume": 23671.0}, {"date": "2003-07-07", "close": 2.68510844, "volume": 19126.0}, {"date": "2003-07-08", "close": 2.58921171, "volume": 23290.0}, {"date": "2003-07-09", "close": 2.78100517, "volume": 18104.0}, {"date": "2003-07-10", "close": 2.68510844, "volume": 9170.0}, {"date": "2003-07-11", "close": 2.68510844, "volume": 4053.0}, {"date": "2003-07-14", "close": 2.49331498, "volume": 28915.0}, {"date": "2003-07-15", "close": 2.58921171, "volume": 7801.0}, {"date": "2003-07-16", "close": 2.58921171, "volume": 4843.0}, {"date": "2003-07-17", "close": 2.58921171, "volume": 7691.0}, {"date": "2003-07-18", "close": 2.58921171, "volume": 2607.0}, {"date": "2003-07-21", "close": 2.58921171, "volume": 13481.0}, {"date": "2003-07-22", "close": 2.49331498, "volume": 8415.0}, {"date": "2003-07-23", "close": 2.39741825, "volume": 3493.0}, {"date": "2003-07-24", "close": 2.49331498, "volume": 1043.0}, {"date": "2003-07-25", "close": 2.78100517, "volume": 15116.0}, {"date": "2003-07-28", "close": 2.68510844, "volume": 6851.0}, {"date": "2003-07-29", "close": 2.49331498, "volume": 5347.0}, {"date": "2003-07-31", "close": 2.30152152, "volume": 6483.0}, {"date": "2003-08-01", "close": 2.49331498, "volume": 5425.0}, {"date": "2003-08-04", "close": 2.30152152, "volume": 9902.0}, {"date": "2003-08-05", "close": 2.39741825, "volume": 8186.0}, {"date": "2003-08-06", "close": 2.30152152, "volume": 10300.0}, {"date": "2003-08-07", "close": 2.30152152, "volume": 24854.0}, {"date": "2003-08-08", "close": 2.39741825, "volume": 21822.0}, {"date": "2003-08-11", "close": 2.68510844, "volume": 29913.0}, {"date": "2003-08-12", "close": 2.49331498, "volume": 2607.0}, {"date": "2003-08-13", "close": 2.49331498, "volume": 3512.0}, {"date": "2003-08-14", "close": 2.58921171, "volume": 7300.0}, {"date": "2003-08-15", "close": 2.39741825, "volume": 9463.0}, {"date": "2003-08-18", "close": 2.39741825, "volume": 2086.0}, {"date": "2003-08-19", "close": 2.49331498, "volume": 14873.0}, {"date": "2003-08-20", "close": 2.58921171, "volume": 4272.0}, {"date": "2003-08-21", "close": 2.58921171, "volume": 6542.0}, {"date": "2003-08-22", "close": 2.58921171, "volume": 17444.0}, {"date": "2003-08-25", "close": 2.68510844, "volume": 32160.0}, {"date": "2003-08-26", "close": 2.58921171, "volume": 17571.0}, {"date": "2003-08-27", "close": 2.68510844, "volume": 24662.0}, {"date": "2003-08-28", "close": 2.58921171, "volume": 14078.0}, {"date": "2003-08-29", "close": 2.58921171, "volume": 6152.0}, {"date": "2003-09-01", "close": 2.58921171, "volume": 2346.0}, {"date": "2003-09-02", "close": 2.68510844, "volume": 10167.0}, {"date": "2003-09-03", "close": 2.68510844, "volume": 3233.0}, {"date": "2003-09-04", "close": 2.78100517, "volume": 12910.0}, {"date": "2003-09-05", "close": 3.16459209, "volume": 78348.0}, {"date": "2003-09-08", "close": 2.97279863, "volume": 24471.0}, {"date": "2003-09-09", "close": 2.8769019, "volume": 37436.0}, {"date": "2003-09-10", "close": 2.8769019, "volume": 8826.0}, {"date": "2003-09-11", "close": 2.8769019, "volume": 9162.0}, {"date": "2003-09-12", "close": 2.8769019, "volume": 19722.0}, {"date": "2003-09-15", "close": 2.78100517, "volume": 12151.0}, {"date": "2003-09-16", "close": 2.97279863, "volume": 10376.0}, {"date": "2003-09-17", "close": 3.06869536, "volume": 13296.0}, {"date": "2003-09-18", "close": 3.35638555, "volume": 210165.0}, {"date": "2003-09-19", "close": 3.06869536, "volume": 64311.0}, {"date": "2003-09-22", "close": 3.16459209, "volume": 16686.0}, {"date": "2003-09-23", "close": 2.78100517, "volume": 30936.0}, {"date": "2003-09-24", "close": 2.97279863, "volume": 15964.0}, {"date": "2003-09-25", "close": 3.06869536, "volume": 21023.0}, {"date": "2003-09-26", "close": 2.97279863, "volume": 16027.0}, {"date": "2003-09-29", "close": 2.97279863, "volume": 7039.0}, {"date": "2003-09-30", "close": 2.97279863, "volume": 10564.0}, {"date": "2003-10-01", "close": 2.78100517, "volume": 18477.0}, {"date": "2003-10-02", "close": 2.8769019, "volume": 45309.0}, {"date": "2003-10-03", "close": 3.26048882, "volume": 134807.0}, {"date": "2003-10-06", "close": 3.16459209, "volume": 38008.0}, {"date": "2003-10-07", "close": 3.26048882, "volume": 25222.0}, {"date": "2003-10-08", "close": 3.73997247, "volume": 140549.0}, {"date": "2003-10-09", "close": 3.64407574, "volume": 73676.0}, {"date": "2003-10-10", "close": 3.64407574, "volume": 89426.0}, {"date": "2003-10-13", "close": 4.60304304, "volume": 180660.0}, {"date": "2003-10-14", "close": 4.12355939, "volume": 148485.0}, {"date": "2003-10-15", "close": 3.93176593, "volume": 49197.0}, {"date": "2003-10-16", "close": 4.41124958, "volume": 51561.0}, {"date": "2003-10-17", "close": 4.31535285, "volume": 28207.0}, {"date": "2003-10-20", "close": 4.41124958, "volume": 67513.0}, {"date": "2003-10-21", "close": 4.50714631, "volume": 82234.0}, {"date": "2003-10-22", "close": 5.08252669, "volume": 155605.0}, {"date": "2003-10-23", "close": 4.98662996, "volume": 93293.0}, {"date": "2003-10-24", "close": 5.17842342, "volume": 45138.0}, {"date": "2003-10-27", "close": 5.17842342, "volume": 132630.0}, {"date": "2003-10-28", "close": 5.17842342, "volume": 36098.0}, {"date": "2003-10-29", "close": 4.98662996, "volume": 24766.0}, {"date": "2003-10-30", "close": 4.89073323, "volume": 152904.0}, {"date": "2003-10-31", "close": 5.08252669, "volume": 48592.0}, {"date": "2003-11-03", "close": 4.89073323, "volume": 24969.0}, {"date": "2003-11-04", "close": 4.69893977, "volume": 56546.0}, {"date": "2003-11-05", "close": 4.50714631, "volume": 37670.0}, {"date": "2003-11-06", "close": 4.50714631, "volume": 20192.0}, {"date": "2003-11-07", "close": 4.50714631, "volume": 27955.0}, {"date": "2003-11-10", "close": 4.50714631, "volume": 11181.0}, {"date": "2003-11-11", "close": 4.50714631, "volume": 20301.0}, {"date": "2003-11-12", "close": 4.21945612, "volume": 39523.0}, {"date": "2003-11-13", "close": 4.21945612, "volume": 8353.0}, {"date": "2003-11-14", "close": 4.41124958, "volume": 9768.0}, {"date": "2003-11-17", "close": 4.31535285, "volume": 6804.0}, {"date": "2003-11-18", "close": 4.31535285, "volume": 12171.0}, {"date": "2003-11-19", "close": 4.12355939, "volume": 3389.0}, {"date": "2003-11-20", "close": 4.12355939, "volume": 6889.0}, {"date": "2003-11-21", "close": 4.12355939, "volume": 4758.0}, {"date": "2003-11-24", "close": 4.31535285, "volume": 5996.0}, {"date": "2003-11-25", "close": 4.21945612, "volume": 3332.0}, {"date": "2003-11-26", "close": 4.50714631, "volume": 24179.0}, {"date": "2003-11-27", "close": 4.60304304, "volume": 17290.0}, {"date": "2003-11-28", "close": 4.41124958, "volume": 9385.0}, {"date": "2003-12-01", "close": 4.41124958, "volume": 12054.0}, {"date": "2003-12-02", "close": 4.41124958, "volume": 12006.0}, {"date": "2003-12-03", "close": 4.31535285, "volume": 6695.0}, {"date": "2003-12-04", "close": 4.41124958, "volume": 16022.0}, {"date": "2003-12-05", "close": 4.21945612, "volume": 11360.0}, {"date": "2003-12-08", "close": 4.21945612, "volume": 2205.0}, {"date": "2003-12-09", "close": 4.21945612, "volume": 14390.0}, {"date": "2003-12-10", "close": 4.02766266, "volume": 14509.0}, {"date": "2003-12-11", "close": 4.02766266, "volume": 8108.0}, {"date": "2003-12-12", "close": 4.21945612, "volume": 9437.0}, {"date": "2003-12-15", "close": 4.12355939, "volume": 1251.0}, {"date": "2003-12-16", "close": 4.12355939, "volume": 6341.0}, {"date": "2003-12-17", "close": 4.41124958, "volume": 12253.0}, {"date": "2003-12-18", "close": 4.41124958, "volume": 7757.0}, {"date": "2003-12-19", "close": 4.50714631, "volume": 8878.0}, {"date": "2003-12-22", "close": 4.31535285, "volume": 10746.0}, {"date": "2003-12-23", "close": 4.41124958, "volume": 4797.0}, {"date": "2003-12-24", "close": 4.41124958, "volume": 4953.0}, {"date": "2003-12-29", "close": 4.31535285, "volume": 653.0}, {"date": "2003-12-30", "close": 4.02766266, "volume": 1743.0}, {"date": "2003-12-31", "close": 4.02766266, "volume": 1095.0}, {"date": "2004-01-05", "close": 4.12355939, "volume": 297.0}, {"date": "2004-01-06", "close": 4.12355939, "volume": 5125.0}, {"date": "2004-01-07", "close": 4.21945612, "volume": 3963.0}, {"date": "2004-01-08", "close": 4.31535285, "volume": 26816.0}, {"date": "2004-01-09", "close": 4.50714631, "volume": 24362.0}, {"date": "2004-01-12", "close": 4.7948365, "volume": 77445.0}, {"date": "2004-01-13", "close": 4.98662996, "volume": 58388.0}, {"date": "2004-01-14", "close": 5.08252669, "volume": 27477.0}, {"date": "2004-01-15", "close": 5.27432015, "volume": 53970.0}, {"date": "2004-01-16", "close": 5.17842342, "volume": 55189.0}, {"date": "2004-01-19", "close": 5.08252669, "volume": 28494.0}, {"date": "2004-01-20", "close": 4.89073323, "volume": 50288.0}, {"date": "2004-01-21", "close": 4.89073323, "volume": 5303.0}, {"date": "2004-01-22", "close": 5.37021688, "volume": 96735.0}, {"date": "2004-01-23", "close": 5.56201034, "volume": 144023.0}, {"date": "2004-01-27", "close": 5.56201034, "volume": 35829.0}, {"date": "2004-01-28", "close": 5.27432015, "volume": 48958.0}, {"date": "2004-01-29", "close": 5.37021688, "volume": 32416.0}, {"date": "2004-01-30", "close": 5.27432015, "volume": 12947.0}, {"date": "2004-02-02", "close": 5.27432015, "volume": 15347.0}, {"date": "2004-02-03", "close": 5.17842342, "volume": 10446.0}, {"date": "2004-02-04", "close": 5.17842342, "volume": 17835.0}, {"date": "2004-02-05", "close": 5.08252669, "volume": 6846.0}, {"date": "2004-02-06", "close": 5.08252669, "volume": 17988.0}, {"date": "2004-02-09", "close": 4.98662996, "volume": 14286.0}, {"date": "2004-02-10", "close": 5.27432015, "volume": 7954.0}, {"date": "2004-02-11", "close": 5.37021688, "volume": 29390.0}, {"date": "2004-02-12", "close": 5.56201034, "volume": 48768.0}, {"date": "2004-02-13", "close": 6.32918418, "volume": 230111.0}, {"date": "2004-02-16", "close": 6.32918418, "volume": 41685.0}, {"date": "2004-02-17", "close": 6.80866783, "volume": 105903.0}, {"date": "2004-02-18", "close": 6.90456456, "volume": 88690.0}, {"date": "2004-02-19", "close": 6.52097764, "volume": 66914.0}, {"date": "2004-02-20", "close": 6.7127711, "volume": 48403.0}, {"date": "2004-02-23", "close": 7.09635802, "volume": 69071.0}, {"date": "2004-02-24", "close": 7.38404821, "volume": 116182.0}, {"date": "2004-02-25", "close": 7.47994494, "volume": 90340.0}, {"date": "2004-02-26", "close": 7.00046129, "volume": 95978.0}, {"date": "2004-02-27", "close": 7.57584167, "volume": 72184.0}, {"date": "2004-03-01", "close": 8.72660243, "volume": 160806.0}, {"date": "2004-03-02", "close": 8.43891224, "volume": 80804.0}, {"date": "2004-03-03", "close": 8.05532532, "volume": 70268.0}, {"date": "2004-03-04", "close": 7.6717384, "volume": 19797.0}, {"date": "2004-03-05", "close": 7.38404821, "volume": 29346.0}, {"date": "2004-03-08", "close": 7.95942859, "volume": 50680.0}, {"date": "2004-03-09", "close": 7.6717384, "volume": 20336.0}, {"date": "2004-03-10", "close": 7.47994494, "volume": 25860.0}, {"date": "2004-03-11", "close": 7.38404821, "volume": 12049.0}, {"date": "2004-03-12", "close": 7.19225475, "volume": 34564.0}, {"date": "2004-03-15", "close": 7.00046129, "volume": 24577.0}, {"date": "2004-03-16", "close": 6.90456456, "volume": 17685.0}, {"date": "2004-03-17", "close": 7.47994494, "volume": 28197.0}, {"date": "2004-03-18", "close": 7.95942859, "volume": 66047.0}, {"date": "2004-03-19", "close": 7.57584167, "volume": 12119.0}, {"date": "2004-03-22", "close": 7.28815148, "volume": 6382.0}, {"date": "2004-03-23", "close": 7.19225475, "volume": 10367.0}, {"date": "2004-03-24", "close": 7.6717384, "volume": 8238.0}, {"date": "2004-03-25", "close": 7.19225475, "volume": 10778.0}, {"date": "2004-03-26", "close": 7.19225475, "volume": 6728.0}, {"date": "2004-03-29", "close": 7.19225475, "volume": 7259.0}, {"date": "2004-03-30", "close": 6.90456456, "volume": 11411.0}, {"date": "2004-03-31", "close": 7.19225475, "volume": 11562.0}, {"date": "2004-04-01", "close": 7.09635802, "volume": 14814.0}, {"date": "2004-04-02", "close": 7.09635802, "volume": 5610.0}, {"date": "2004-04-05", "close": 7.09635802, "volume": 15212.0}, {"date": "2004-04-06", "close": 6.90456456, "volume": 20144.0}, {"date": "2004-04-07", "close": 7.28815148, "volume": 27961.0}, {"date": "2004-04-08", "close": 7.6717384, "volume": 37868.0}, {"date": "2004-04-13", "close": 7.38404821, "volume": 12957.0}, {"date": "2004-04-14", "close": 7.47994494, "volume": 6432.0}, {"date": "2004-04-15", "close": 7.09635802, "volume": 16424.0}, {"date": "2004-04-16", "close": 7.09635802, "volume": 9781.0}, {"date": "2004-04-19", "close": 7.09635802, "volume": 21928.0}, {"date": "2004-04-20", "close": 7.09635802, "volume": 3658.0}, {"date": "2004-04-21", "close": 7.19225475, "volume": 5266.0}, {"date": "2004-04-22", "close": 6.90456456, "volume": 19888.0}, {"date": "2004-04-23", "close": 6.7127711, "volume": 14225.0}, {"date": "2004-04-26", "close": 6.04149399, "volume": 12971.0}, {"date": "2004-04-27", "close": 6.61687437, "volume": 13960.0}, {"date": "2004-04-28", "close": 6.32918418, "volume": 12373.0}, {"date": "2004-04-29", "close": 5.94559726, "volume": 24176.0}, {"date": "2004-04-30", "close": 6.04149399, "volume": 26552.0}, {"date": "2004-05-03", "close": 5.84970053, "volume": 5527.0}, {"date": "2004-05-04", "close": 6.04149399, "volume": 7855.0}, {"date": "2004-05-05", "close": 6.52097764, "volume": 8795.0}, {"date": "2004-05-06", "close": 6.42508091, "volume": 6366.0}, {"date": "2004-05-07", "close": 6.52097764, "volume": 7326.0}, {"date": "2004-05-10", "close": 6.7127711, "volume": 43673.0}, {"date": "2004-05-11", "close": 6.04149399, "volume": 39355.0}, {"date": "2004-05-12", "close": 5.7538038, "volume": 4927.0}, {"date": "2004-05-13", "close": 5.7538038, "volume": 2982.0}, {"date": "2004-05-14", "close": 5.94559726, "volume": 4845.0}, {"date": "2004-05-17", "close": 5.46611361, "volume": 10026.0}, {"date": "2004-05-18", "close": 5.08252669, "volume": 35981.0}, {"date": "2004-05-19", "close": 5.17842342, "volume": 4953.0}, {"date": "2004-05-20", "close": 5.17842342, "volume": 11026.0}, {"date": "2004-05-21", "close": 5.37021688, "volume": 10.0}, {"date": "2004-05-24", "close": 5.08252669, "volume": 2692.0}, {"date": "2004-05-25", "close": 5.56201034, "volume": 12106.0}, {"date": "2004-05-26", "close": 5.27432015, "volume": 6193.0}, {"date": "2004-05-27", "close": 5.46611361, "volume": 784.0}, {"date": "2004-05-28", "close": 5.46611361, "volume": 7628.0}, {"date": "2004-05-31", "close": 5.27432015, "volume": 2763.0}, {"date": "2004-06-01", "close": 5.27432015, "volume": 7013.0}, {"date": "2004-06-02", "close": 5.27432015, "volume": 3128.0}, {"date": "2004-06-03", "close": 5.08252669, "volume": 4640.0}, {"date": "2004-06-04", "close": 5.27432015, "volume": 11091.0}, {"date": "2004-06-07", "close": 5.37021688, "volume": 11725.0}, {"date": "2004-06-08", "close": 5.37021688, "volume": 16405.0}, {"date": "2004-06-09", "close": 5.94559726, "volume": 62394.0}, {"date": "2004-06-10", "close": 5.7538038, "volume": 12128.0}, {"date": "2004-06-11", "close": 5.7538038, "volume": 12793.0}, {"date": "2004-06-15", "close": 5.7538038, "volume": 9000.0}, {"date": "2004-06-16", "close": 5.7538038, "volume": 756.0}, {"date": "2004-06-17", "close": 5.56201034, "volume": 12905.0}, {"date": "2004-06-21", "close": 5.56201034, "volume": 17988.0}, {"date": "2004-06-22", "close": 5.46611361, "volume": 6778.0}, {"date": "2004-06-23", "close": 5.37021688, "volume": 12848.0}, {"date": "2004-06-24", "close": 5.27432015, "volume": 11635.0}, {"date": "2004-06-25", "close": 5.27432015, "volume": 2211.0}, {"date": "2004-06-28", "close": 5.17842342, "volume": 3806.0}, {"date": "2004-06-29", "close": 5.08252669, "volume": 11114.0}, {"date": "2004-06-30", "close": 5.17842342, "volume": 17698.0}, {"date": "2004-07-01", "close": 5.17842342, "volume": 1595.0}, {"date": "2004-07-02", "close": 5.37021688, "volume": 6704.0}, {"date": "2004-07-05", "close": 5.37021688, "volume": 2268.0}, {"date": "2004-07-06", "close": 5.56201034, "volume": 9906.0}, {"date": "2004-07-07", "close": 6.13739072, "volume": 63255.0}, {"date": "2004-07-08", "close": 6.13739072, "volume": 52134.0}, {"date": "2004-07-09", "close": 6.32918418, "volume": 14344.0}, {"date": "2004-07-12", "close": 6.23328745, "volume": 15817.0}, {"date": "2004-07-13", "close": 6.23328745, "volume": 9957.0}, {"date": "2004-07-14", "close": 5.94559726, "volume": 17220.0}, {"date": "2004-07-15", "close": 5.94559726, "volume": 8967.0}, {"date": "2004-07-16", "close": 6.13739072, "volume": 18913.0}, {"date": "2004-07-19", "close": 6.23328745, "volume": 20384.0}, {"date": "2004-07-20", "close": 6.13739072, "volume": 8447.0}, {"date": "2004-07-21", "close": 6.32918418, "volume": 16618.0}, {"date": "2004-07-22", "close": 6.42508091, "volume": 7664.0}, {"date": "2004-07-23", "close": 6.61687437, "volume": 34958.0}, {"date": "2004-07-26", "close": 6.32918418, "volume": 20718.0}, {"date": "2004-07-27", "close": 6.32918418, "volume": 6265.0}, {"date": "2004-07-28", "close": 6.52097764, "volume": 19219.0}, {"date": "2004-07-29", "close": 6.52097764, "volume": 6459.0}, {"date": "2004-07-30", "close": 6.32918418, "volume": 8048.0}, {"date": "2004-08-02", "close": 6.32918418, "volume": 9481.0}, {"date": "2004-08-03", "close": 6.23328745, "volume": 8055.0}, {"date": "2004-08-04", "close": 5.94559726, "volume": 33721.0}, {"date": "2004-08-05", "close": 5.7538038, "volume": 7727.0}, {"date": "2004-08-06", "close": 5.7538038, "volume": 4536.0}, {"date": "2004-08-09", "close": 5.65790707, "volume": 5060.0}, {"date": "2004-08-10", "close": 5.7538038, "volume": 1303.0}, {"date": "2004-08-11", "close": 5.94559726, "volume": 9693.0}, {"date": "2004-08-12", "close": 6.42508091, "volume": 1906.0}, {"date": "2004-08-13", "close": 6.23328745, "volume": 9933.0}, {"date": "2004-08-16", "close": 5.84970053, "volume": 4084.0}, {"date": "2004-08-17", "close": 5.94559726, "volume": 1199.0}, {"date": "2004-08-18", "close": 6.13739072, "volume": 956.0}, {"date": "2004-08-19", "close": 5.84970053, "volume": 6517.0}, {"date": "2004-08-20", "close": 5.94559726, "volume": 1591.0}, {"date": "2004-08-23", "close": 6.13739072, "volume": 30965.0}, {"date": "2004-08-24", "close": 6.32918418, "volume": 13484.0}, {"date": "2004-08-25", "close": 6.13739072, "volume": 1105.0}, {"date": "2004-08-26", "close": 6.42508091, "volume": 4098.0}, {"date": "2004-08-27", "close": 6.23328745, "volume": 2307.0}, {"date": "2004-08-30", "close": 6.42508091, "volume": 8520.0}, {"date": "2004-08-31", "close": 6.23328745, "volume": 3973.0}, {"date": "2004-09-01", "close": 6.13739072, "volume": 3280.0}, {"date": "2004-09-02", "close": 6.23328745, "volume": 1505.0}, {"date": "2004-09-03", "close": 6.61687437, "volume": 7205.0}, {"date": "2004-09-06", "close": 6.7127711, "volume": 8191.0}, {"date": "2004-09-07", "close": 7.19225475, "volume": 27743.0}, {"date": "2004-09-08", "close": 6.42508091, "volume": 25620.0}, {"date": "2004-09-09", "close": 6.23328745, "volume": 36300.0}, {"date": "2004-09-10", "close": 6.32918418, "volume": 18824.0}, {"date": "2004-09-13", "close": 6.04149399, "volume": 7703.0}, {"date": "2004-09-14", "close": 6.23328745, "volume": 10086.0}, {"date": "2004-09-15", "close": 6.61687437, "volume": 35282.0}, {"date": "2004-09-16", "close": 6.42508091, "volume": 16580.0}, {"date": "2004-09-17", "close": 6.32918418, "volume": 8580.0}, {"date": "2004-09-20", "close": 6.13739072, "volume": 23744.0}, {"date": "2004-09-21", "close": 6.23328745, "volume": 5527.0}, {"date": "2004-09-22", "close": 5.94559726, "volume": 10373.0}, {"date": "2004-09-23", "close": 5.94559726, "volume": 5892.0}, {"date": "2004-09-24", "close": 6.04149399, "volume": 1043.0}, {"date": "2004-09-27", "close": 6.13739072, "volume": 1864.0}, {"date": "2004-09-28", "close": 6.13739072, "volume": 209.0}, {"date": "2004-09-29", "close": 6.13739072, "volume": 1916.0}, {"date": "2004-09-30", "close": 5.94559726, "volume": 7201.0}, {"date": "2004-10-01", "close": 5.7538038, "volume": 7214.0}, {"date": "2004-10-04", "close": 5.65790707, "volume": 7140.0}, {"date": "2004-10-05", "close": 5.37021688, "volume": 12964.0}, {"date": "2004-10-06", "close": 5.46611361, "volume": 1303.0}, {"date": "2004-10-07", "close": 5.27432015, "volume": 10433.0}, {"date": "2004-10-08", "close": 5.56201034, "volume": 13062.0}, {"date": "2004-10-11", "close": 5.37021688, "volume": 10991.0}, {"date": "2004-10-12", "close": 5.56201034, "volume": 2659.0}, {"date": "2004-10-13", "close": 5.56201034, "volume": 1722.0}, {"date": "2004-10-14", "close": 5.56201034, "volume": 521.0}, {"date": "2004-10-15", "close": 5.37021688, "volume": 6726.0}, {"date": "2004-10-18", "close": 5.27432015, "volume": 6700.0}, {"date": "2004-10-19", "close": 5.27432015, "volume": 1105.0}, {"date": "2004-10-20", "close": 4.89073323, "volume": 32995.0}, {"date": "2004-10-21", "close": 4.89073323, "volume": 27099.0}, {"date": "2004-10-22", "close": 4.7948365, "volume": 7248.0}, {"date": "2004-10-25", "close": 4.50714631, "volume": 19813.0}, {"date": "2004-10-26", "close": 4.50714631, "volume": 11629.0}, {"date": "2004-10-27", "close": 4.50714631, "volume": 5599.0}, {"date": "2004-10-28", "close": 4.98662996, "volume": 41518.0}, {"date": "2004-10-29", "close": 5.17842342, "volume": 17636.0}, {"date": "2004-11-01", "close": 4.98662996, "volume": 3128.0}, {"date": "2004-11-02", "close": 4.89073323, "volume": 1512.0}, {"date": "2004-11-03", "close": 4.98662996, "volume": 10554.0}, {"date": "2004-11-04", "close": 4.98662996, "volume": 5396.0}, {"date": "2004-11-05", "close": 4.89073323, "volume": 3572.0}, {"date": "2004-11-08", "close": 4.98662996, "volume": 417.0}, {"date": "2004-11-09", "close": 5.56201034, "volume": 51957.0}, {"date": "2004-11-10", "close": 5.7538038, "volume": 92837.0}, {"date": "2004-11-11", "close": 5.7538038, "volume": 20016.0}, {"date": "2004-11-12", "close": 6.04149399, "volume": 15147.0}, {"date": "2004-11-15", "close": 5.84970053, "volume": 24780.0}, {"date": "2004-11-16", "close": 5.56201034, "volume": 39026.0}, {"date": "2004-11-17", "close": 5.94559726, "volume": 7850.0}, {"date": "2004-11-18", "close": 5.84970053, "volume": 10092.0}, {"date": "2004-11-19", "close": 5.7538038, "volume": 27355.0}, {"date": "2004-11-22", "close": 5.94559726, "volume": 3703.0}, {"date": "2004-11-23", "close": 5.56201034, "volume": 4898.0}, {"date": "2004-11-24", "close": 5.56201034, "volume": 7142.0}, {"date": "2004-11-25", "close": 5.7538038, "volume": 5119.0}, {"date": "2004-11-26", "close": 5.7538038, "volume": 28212.0}, {"date": "2004-11-29", "close": 5.27432015, "volume": 7043.0}, {"date": "2004-11-30", "close": 5.27432015, "volume": 4408.0}, {"date": "2004-12-01", "close": 5.27432015, "volume": 6664.0}, {"date": "2004-12-02", "close": 5.37021688, "volume": 3598.0}, {"date": "2004-12-03", "close": 5.37021688, "volume": 8447.0}, {"date": "2004-12-06", "close": 5.17842342, "volume": 10658.0}, {"date": "2004-12-07", "close": 5.08252669, "volume": 18832.0}, {"date": "2004-12-08", "close": 4.89073323, "volume": 12644.0}, {"date": "2004-12-09", "close": 5.08252669, "volume": 10425.0}, {"date": "2004-12-10", "close": 4.89073323, "volume": 3968.0}, {"date": "2004-12-13", "close": 4.7948365, "volume": 14766.0}, {"date": "2004-12-14", "close": 4.69893977, "volume": 11378.0}, {"date": "2004-12-15", "close": 4.69893977, "volume": 16766.0}, {"date": "2004-12-16", "close": 4.89073323, "volume": 4682.0}, {"date": "2004-12-17", "close": 4.98662996, "volume": 1304.0}, {"date": "2004-12-20", "close": 4.7948365, "volume": 5396.0}, {"date": "2004-12-21", "close": 4.60304304, "volume": 14521.0}, {"date": "2004-12-22", "close": 4.69893977, "volume": 2763.0}, {"date": "2004-12-23", "close": 4.7948365, "volume": 886.0}, {"date": "2004-12-24", "close": 4.98662996, "volume": 1415.0}, {"date": "2004-12-29", "close": 4.98662996, "volume": 4171.0}, {"date": "2004-12-31", "close": 4.89073323, "volume": 391.0}, {"date": "2005-01-04", "close": 4.89073323, "volume": 1981.0}, {"date": "2005-01-05", "close": 4.7948365, "volume": 2659.0}, {"date": "2005-01-06", "close": 4.69893977, "volume": 5318.0}, {"date": "2005-01-07", "close": 4.60304304, "volume": 7097.0}, {"date": "2005-01-10", "close": 4.98662996, "volume": 6303.0}, {"date": "2005-01-11", "close": 4.89073323, "volume": 5881.0}, {"date": "2005-01-12", "close": 4.7948365, "volume": 1981.0}, {"date": "2005-01-13", "close": 4.7948365, "volume": 2915.0}, {"date": "2005-01-14", "close": 4.89073323, "volume": 4724.0}, {"date": "2005-01-17", "close": 4.7948365, "volume": 4588.0}, {"date": "2005-01-18", "close": 4.7948365, "volume": 4588.0}, {"date": "2005-01-19", "close": 4.69893977, "volume": 3691.0}, {"date": "2005-01-20", "close": 4.60304304, "volume": 13040.0}, {"date": "2005-01-21", "close": 4.7948365, "volume": 42018.0}, {"date": "2005-01-24", "close": 4.50714631, "volume": 23267.0}, {"date": "2005-01-25", "close": 4.60304304, "volume": 8155.0}, {"date": "2005-01-27", "close": 4.02766266, "volume": 27203.0}, {"date": "2005-01-28", "close": 4.50714631, "volume": 25349.0}, {"date": "2005-01-31", "close": 4.60304304, "volume": 8177.0}, {"date": "2005-02-01", "close": 4.21945612, "volume": 59182.0}, {"date": "2005-02-02", "close": 4.02766266, "volume": 33960.0}, {"date": "2005-02-03", "close": 4.12355939, "volume": 23538.0}, {"date": "2005-02-04", "close": 4.21945612, "volume": 4682.0}, {"date": "2005-02-07", "close": 4.12355939, "volume": 11465.0}, {"date": "2005-02-08", "close": 4.02766266, "volume": 58074.0}, {"date": "2005-02-09", "close": 4.21945612, "volume": 87373.0}, {"date": "2005-02-10", "close": 4.21945612, "volume": 45646.0}, {"date": "2005-02-11", "close": 4.21945612, "volume": 8013.0}, {"date": "2005-02-14", "close": 4.69893977, "volume": 124990.0}, {"date": "2005-02-15", "close": 4.60304304, "volume": 44059.0}, {"date": "2005-02-16", "close": 4.31535285, "volume": 16622.0}, {"date": "2005-02-17", "close": 4.31535285, "volume": 31701.0}, {"date": "2005-02-18", "close": 4.41124958, "volume": 2312.0}, {"date": "2005-02-21", "close": 4.02766266, "volume": 69779.0}, {"date": "2005-02-22", "close": 3.8358692, "volume": 14388.0}, {"date": "2005-02-23", "close": 3.8358692, "volume": 7977.0}, {"date": "2005-02-24", "close": 3.8358692, "volume": 6035.0}, {"date": "2005-02-25", "close": 3.93176593, "volume": 8195.0}, {"date": "2005-02-28", "close": 3.8358692, "volume": 1741.0}, {"date": "2005-03-01", "close": 3.8358692, "volume": 6726.0}, {"date": "2005-03-02", "close": 3.8358692, "volume": 2199.0}, {"date": "2005-03-03", "close": 3.8358692, "volume": 11356.0}, {"date": "2005-03-04", "close": 3.93176593, "volume": 8567.0}, {"date": "2005-03-07", "close": 4.02766266, "volume": 65492.0}, {"date": "2005-03-08", "close": 4.02766266, "volume": 4458.0}, {"date": "2005-03-09", "close": 3.93176593, "volume": 2580.0}, {"date": "2005-03-10", "close": 4.02766266, "volume": 10167.0}, {"date": "2005-03-11", "close": 4.02766266, "volume": 2346.0}, {"date": "2005-03-14", "close": 3.8358692, "volume": 11636.0}, {"date": "2005-03-15", "close": 3.8358692, "volume": 38879.0}, {"date": "2005-03-16", "close": 3.73997247, "volume": 19630.0}, {"date": "2005-03-17", "close": 3.45228228, "volume": 36915.0}, {"date": "2005-03-18", "close": 3.35638555, "volume": 20334.0}, {"date": "2005-03-21", "close": 3.45228228, "volume": 8342.0}, {"date": "2005-03-22", "close": 3.45228228, "volume": 6220.0}, {"date": "2005-03-23", "close": 3.45228228, "volume": 23172.0}, {"date": "2005-03-24", "close": 3.54817901, "volume": 521.0}, {"date": "2005-03-29", "close": 3.26048882, "volume": 16606.0}, {"date": "2005-03-30", "close": 2.8769019, "volume": 22330.0}, {"date": "2005-03-31", "close": 3.16459209, "volume": 18537.0}, {"date": "2005-04-01", "close": 3.26048882, "volume": 6447.0}, {"date": "2005-04-04", "close": 3.26048882, "volume": 6106.0}, {"date": "2005-04-05", "close": 3.06869536, "volume": 639.0}, {"date": "2005-04-06", "close": 2.8769019, "volume": 10689.0}, {"date": "2005-04-07", "close": 2.78100517, "volume": 14078.0}, {"date": "2005-04-08", "close": 2.78100517, "volume": 29443.0}, {"date": "2005-04-11", "close": 2.8769019, "volume": 19516.0}, {"date": "2005-04-12", "close": 2.8769019, "volume": 15196.0}, {"date": "2005-04-13", "close": 2.97279863, "volume": 15720.0}, {"date": "2005-04-14", "close": 2.8769019, "volume": 11471.0}, {"date": "2005-04-15", "close": 2.78100517, "volume": 7143.0}, {"date": "2005-04-18", "close": 2.68510844, "volume": 6622.0}, {"date": "2005-04-19", "close": 2.68510844, "volume": 12928.0}, {"date": "2005-04-20", "close": 2.8769019, "volume": 1043.0}, {"date": "2005-04-21", "close": 2.8769019, "volume": 1408.0}, {"date": "2005-04-22", "close": 2.68510844, "volume": 5548.0}, {"date": "2005-04-26", "close": 2.8769019, "volume": 18669.0}, {"date": "2005-04-27", "close": 2.78100517, "volume": 4722.0}, {"date": "2005-04-29", "close": 2.58921171, "volume": 21236.0}, {"date": "2005-05-02", "close": 2.58921171, "volume": 2536.0}, {"date": "2005-05-03", "close": 2.58921171, "volume": 2868.0}, {"date": "2005-05-04", "close": 2.68510844, "volume": 5840.0}, {"date": "2005-05-05", "close": 2.58921171, "volume": 4693.0}, {"date": "2005-05-06", "close": 2.58921171, "volume": 5527.0}, {"date": "2005-05-10", "close": 2.30152152, "volume": 9424.0}, {"date": "2005-05-11", "close": 2.39741825, "volume": 50631.0}, {"date": "2005-05-12", "close": 2.58921171, "volume": 8603.0}, {"date": "2005-05-13", "close": 2.68510844, "volume": 25452.0}, {"date": "2005-05-16", "close": 2.49331498, "volume": 13713.0}, {"date": "2005-05-17", "close": 2.58921171, "volume": 44423.0}, {"date": "2005-05-18", "close": 2.49331498, "volume": 17962.0}, {"date": "2005-05-19", "close": 2.30152152, "volume": 25548.0}, {"date": "2005-05-20", "close": 2.30152152, "volume": 7769.0}, {"date": "2005-05-23", "close": 2.10972806, "volume": 11506.0}, {"date": "2005-05-24", "close": 2.10972806, "volume": 4380.0}, {"date": "2005-05-25", "close": 2.10972806, "volume": 3780.0}, {"date": "2005-05-26", "close": 2.20562479, "volume": 2086.0}, {"date": "2005-05-27", "close": 2.10972806, "volume": 9802.0}, {"date": "2005-05-30", "close": 2.10972806, "volume": 29198.0}, {"date": "2005-05-31", "close": 1.9179346, "volume": 16082.0}, {"date": "2005-06-01", "close": 2.10972806, "volume": 1369.0}, {"date": "2005-06-02", "close": 1.9179346, "volume": 3066.0}, {"date": "2005-06-03", "close": 1.82203787, "volume": 12676.0}, {"date": "2005-06-06", "close": 1.82203787, "volume": 20041.0}, {"date": "2005-06-07", "close": 1.783679178, "volume": 25653.0}, {"date": "2005-06-08", "close": 1.860396562, "volume": 68451.0}, {"date": "2005-06-09", "close": 1.802858524, "volume": 12487.0}, {"date": "2005-06-10", "close": 1.82203787, "volume": 23541.0}, {"date": "2005-06-14", "close": 1.82203787, "volume": 13452.0}, {"date": "2005-06-15", "close": 1.72614114, "volume": 8443.0}, {"date": "2005-06-16", "close": 1.764499832, "volume": 4693.0}, {"date": "2005-06-17", "close": 1.745320486, "volume": 10845.0}, {"date": "2005-06-20", "close": 1.687782448, "volume": 35052.0}, {"date": "2005-06-21", "close": 1.53434768, "volume": 64861.0}, {"date": "2005-06-22", "close": 1.611065064, "volume": 32952.0}, {"date": "2005-06-23", "close": 1.495988988, "volume": 30787.0}, {"date": "2005-06-24", "close": 1.515168334, "volume": 8603.0}, {"date": "2005-06-27", "close": 1.43845095, "volume": 35298.0}, {"date": "2005-06-28", "close": 1.649423756, "volume": 27622.0}, {"date": "2005-06-29", "close": 1.9179346, "volume": 163640.0}, {"date": "2005-06-30", "close": 1.82203787, "volume": 93938.0}, {"date": "2005-07-01", "close": 1.841217216, "volume": 7300.0}, {"date": "2005-07-04", "close": 1.764499832, "volume": 9672.0}, {"date": "2005-07-05", "close": 1.764499832, "volume": 5996.0}, {"date": "2005-07-06", "close": 2.01383133, "volume": 58947.0}, {"date": "2005-07-07", "close": 2.20562479, "volume": 44159.0}, {"date": "2005-07-08", "close": 2.20562479, "volume": 19734.0}, {"date": "2005-07-11", "close": 2.30152152, "volume": 4653.0}, {"date": "2005-07-12", "close": 2.30152152, "volume": 31696.0}, {"date": "2005-07-13", "close": 2.30152152, "volume": 44396.0}, {"date": "2005-07-14", "close": 2.39741825, "volume": 19657.0}, {"date": "2005-07-15", "close": 2.78100517, "volume": 42145.0}, {"date": "2005-07-18", "close": 2.97279863, "volume": 99258.0}, {"date": "2005-07-19", "close": 2.68510844, "volume": 15442.0}, {"date": "2005-07-20", "close": 2.97279863, "volume": 13780.0}, {"date": "2005-07-21", "close": 2.97279863, "volume": 12618.0}, {"date": "2005-07-22", "close": 2.97279863, "volume": 15120.0}, {"date": "2005-07-25", "close": 2.68510844, "volume": 15266.0}, {"date": "2005-07-26", "close": 2.58921171, "volume": 16215.0}, {"date": "2005-07-27", "close": 2.49331498, "volume": 12925.0}, {"date": "2005-07-28", "close": 2.58921171, "volume": 12534.0}, {"date": "2005-07-29", "close": 2.20562479, "volume": 48268.0}, {"date": "2005-08-01", "close": 2.30152152, "volume": 21320.0}, {"date": "2005-08-02", "close": 2.49331498, "volume": 12951.0}, {"date": "2005-08-03", "close": 2.39741825, "volume": 3880.0}, {"date": "2005-08-04", "close": 2.30152152, "volume": 8321.0}, {"date": "2005-08-05", "close": 2.30152152, "volume": 3910.0}, {"date": "2005-08-08", "close": 2.10972806, "volume": 12122.0}, {"date": "2005-08-10", "close": 2.20562479, "volume": 3806.0}, {"date": "2005-08-11", "close": 2.10972806, "volume": 2346.0}, {"date": "2005-08-12", "close": 2.20562479, "volume": 6778.0}, {"date": "2005-08-15", "close": 2.10972806, "volume": 6936.0}, {"date": "2005-08-16", "close": 2.10972806, "volume": 2435.0}, {"date": "2005-08-17", "close": 2.10972806, "volume": 1303.0}, {"date": "2005-08-18", "close": 2.01383133, "volume": 5292.0}, {"date": "2005-08-19", "close": 2.01383133, "volume": 4067.0}, {"date": "2005-08-22", "close": 2.01383133, "volume": 89.0}, {"date": "2005-08-23", "close": 2.20562479, "volume": 27238.0}, {"date": "2005-08-24", "close": 2.20562479, "volume": 3207.0}, {"date": "2005-08-25", "close": 2.30152152, "volume": 29111.0}, {"date": "2005-08-26", "close": 2.10972806, "volume": 22555.0}, {"date": "2005-08-30", "close": 2.20562479, "volume": 4171.0}, {"date": "2005-08-31", "close": 2.10972806, "volume": 7065.0}, {"date": "2005-09-01", "close": 2.01383133, "volume": 9119.0}, {"date": "2005-09-02", "close": 1.9179346, "volume": 7257.0}, {"date": "2005-09-05", "close": 2.01383133, "volume": 16528.0}, {"date": "2005-09-06", "close": 1.9179346, "volume": 3285.0}, {"date": "2005-09-07", "close": 2.01383133, "volume": 2686.0}, {"date": "2005-09-08", "close": 1.9179346, "volume": 1251.0}, {"date": "2005-09-09", "close": 2.01383133, "volume": 3493.0}, {"date": "2005-09-12", "close": 2.01383133, "volume": 796.0}, {"date": "2005-09-13", "close": 1.9179346, "volume": 6757.0}, {"date": "2005-09-14", "close": 1.9179346, "volume": 3024.0}, {"date": "2005-09-15", "close": 1.9179346, "volume": 13269.0}, {"date": "2005-09-16", "close": 1.9179346, "volume": 5768.0}, {"date": "2005-09-19", "close": 2.10972806, "volume": 58632.0}, {"date": "2005-09-20", "close": 2.01383133, "volume": 7300.0}, {"date": "2005-09-21", "close": 2.01383133, "volume": 4171.0}, {"date": "2005-09-22", "close": 2.10972806, "volume": 10949.0}, {"date": "2005-09-23", "close": 2.01383133, "volume": 1303.0}, {"date": "2005-09-26", "close": 1.9179346, "volume": 12091.0}, {"date": "2005-09-27", "close": 2.01383133, "volume": 7657.0}, {"date": "2005-09-28", "close": 2.01383133, "volume": 10871.0}, {"date": "2005-09-29", "close": 2.01383133, "volume": 34631.0}, {"date": "2005-09-30", "close": 2.10972806, "volume": 15725.0}, {"date": "2005-10-03", "close": 2.01383133, "volume": 5934.0}, {"date": "2005-10-04", "close": 2.01383133, "volume": 6082.0}, {"date": "2005-10-05", "close": 2.10972806, "volume": 29869.0}, {"date": "2005-10-06", "close": 2.01383133, "volume": 20282.0}, {"date": "2005-10-07", "close": 2.10972806, "volume": 17727.0}, {"date": "2005-10-10", "close": 2.39741825, "volume": 46156.0}, {"date": "2005-10-11", "close": 2.39741825, "volume": 38432.0}, {"date": "2005-10-12", "close": 2.39741825, "volume": 21221.0}, {"date": "2005-10-13", "close": 2.20562479, "volume": 12078.0}, {"date": "2005-10-14", "close": 2.10972806, "volume": 5214.0}, {"date": "2005-10-17", "close": 2.10972806, "volume": 4269.0}, {"date": "2005-10-18", "close": 2.10972806, "volume": 6387.0}, {"date": "2005-10-19", "close": 2.01383133, "volume": 17164.0}, {"date": "2005-10-20", "close": 1.9179346, "volume": 17083.0}, {"date": "2005-10-21", "close": 1.9179346, "volume": 17102.0}, {"date": "2005-10-24", "close": 1.9179346, "volume": 3754.0}, {"date": "2005-10-25", "close": 1.745320486, "volume": 9333.0}, {"date": "2005-10-26", "close": 1.82203787, "volume": 4687.0}, {"date": "2005-10-27", "close": 1.841217216, "volume": 4953.0}, {"date": "2005-10-28", "close": 1.860396562, "volume": 3128.0}, {"date": "2005-11-01", "close": 1.802858524, "volume": 8421.0}, {"date": "2005-11-03", "close": 1.802858524, "volume": 6783.0}, {"date": "2005-11-04", "close": 1.764499832, "volume": 2607.0}, {"date": "2005-11-07", "close": 1.745320486, "volume": 3135.0}, {"date": "2005-11-08", "close": 1.611065064, "volume": 5546.0}, {"date": "2005-11-09", "close": 1.611065064, "volume": 9135.0}, {"date": "2005-11-10", "close": 1.611065064, "volume": 7252.0}, {"date": "2005-11-11", "close": 1.72614114, "volume": 6347.0}, {"date": "2005-11-14", "close": 1.72614114, "volume": 261.0}, {"date": "2005-11-15", "close": 1.668603102, "volume": 777.0}, {"date": "2005-11-17", "close": 1.687782448, "volume": 9385.0}, {"date": "2005-11-18", "close": 1.687782448, "volume": 5370.0}, {"date": "2005-11-21", "close": 1.687782448, "volume": 782.0}, {"date": "2005-11-22", "close": 1.687782448, "volume": 4432.0}, {"date": "2005-11-23", "close": 1.72614114, "volume": 17856.0}, {"date": "2005-11-24", "close": 1.649423756, "volume": 2025.0}, {"date": "2005-11-25", "close": 1.649423756, "volume": 1043.0}, {"date": "2005-11-28", "close": 1.611065064, "volume": 10086.0}, {"date": "2005-11-29", "close": 1.53434768, "volume": 23723.0}, {"date": "2005-11-30", "close": 1.53434768, "volume": 3650.0}, {"date": "2005-12-01", "close": 1.515168334, "volume": 5375.0}, {"date": "2005-12-02", "close": 1.572706372, "volume": 1303.0}, {"date": "2005-12-05", "close": 1.53434768, "volume": 3598.0}, {"date": "2005-12-06", "close": 1.53434768, "volume": 9385.0}, {"date": "2005-12-07", "close": 1.591885718, "volume": 8025.0}, {"date": "2005-12-08", "close": 1.706961794, "volume": 14941.0}, {"date": "2005-12-09", "close": 1.649423756, "volume": 15016.0}, {"date": "2005-12-12", "close": 1.572706372, "volume": 21794.0}, {"date": "2005-12-13", "close": 1.572706372, "volume": 4953.0}, {"date": "2005-12-14", "close": 1.572706372, "volume": 261.0}, {"date": "2005-12-15", "close": 1.572706372, "volume": 521.0}, {"date": "2005-12-16", "close": 1.63024441, "volume": 1408.0}, {"date": "2005-12-19", "close": 1.53434768, "volume": 14078.0}, {"date": "2005-12-20", "close": 1.53434768, "volume": 287.0}, {"date": "2005-12-21", "close": 1.63024441, "volume": 4328.0}, {"date": "2005-12-22", "close": 1.553527026, "volume": 3650.0}, {"date": "2005-12-23", "close": 1.553527026, "volume": 1251.0}, {"date": "2005-12-28", "close": 1.553527026, "volume": 2179.0}, {"date": "2006-01-03", "close": 1.649423756, "volume": 13400.0}, {"date": "2006-01-04", "close": 1.668603102, "volume": 1043.0}, {"date": "2006-01-05", "close": 1.82203787, "volume": 34347.0}, {"date": "2006-01-06", "close": 1.82203787, "volume": 7623.0}, {"date": "2006-01-09", "close": 1.879575908, "volume": 12686.0}, {"date": "2006-01-10", "close": 1.879575908, "volume": 21742.0}, {"date": "2006-01-11", "close": 1.860396562, "volume": 19813.0}, {"date": "2006-01-12", "close": 1.802858524, "volume": 13527.0}, {"date": "2006-01-13", "close": 1.63024441, "volume": 65056.0}, {"date": "2006-01-16", "close": 1.649423756, "volume": 6726.0}, {"date": "2006-01-17", "close": 1.706961794, "volume": 3806.0}, {"date": "2006-01-18", "close": 1.687782448, "volume": 886.0}, {"date": "2006-01-19", "close": 1.572706372, "volume": 13765.0}, {"date": "2006-01-20", "close": 1.53434768, "volume": 18131.0}, {"date": "2006-01-23", "close": 1.476809642, "volume": 6407.0}, {"date": "2006-01-24", "close": 1.476809642, "volume": 3650.0}, {"date": "2006-01-25", "close": 1.515168334, "volume": 1614.0}, {"date": "2006-01-27", "close": 1.53434768, "volume": 12122.0}, {"date": "2006-01-30", "close": 1.400092258, "volume": 30345.0}, {"date": "2006-01-31", "close": 1.380912912, "volume": 18344.0}, {"date": "2006-02-01", "close": 1.380912912, "volume": 11429.0}, {"date": "2006-02-02", "close": 1.419271604, "volume": 2237.0}, {"date": "2006-02-03", "close": 1.400092258, "volume": 1066.0}, {"date": "2006-02-06", "close": 1.419271604, "volume": 18353.0}, {"date": "2006-02-07", "close": 1.43845095, "volume": 5764.0}, {"date": "2006-02-08", "close": 1.34255422, "volume": 36498.0}, {"date": "2006-02-09", "close": 1.34255422, "volume": 3754.0}, {"date": "2006-02-10", "close": 1.34255422, "volume": 1147.0}, {"date": "2006-02-13", "close": 1.34255422, "volume": 320.0}, {"date": "2006-02-14", "close": 1.227478144, "volume": 10636.0}, {"date": "2006-02-15", "close": 1.323374874, "volume": 7821.0}, {"date": "2006-02-16", "close": 1.323374874, "volume": 1825.0}, {"date": "2006-02-17", "close": 1.265836836, "volume": 17047.0}, {"date": "2006-02-20", "close": 1.208298798, "volume": 4432.0}, {"date": "2006-02-21", "close": 1.285016182, "volume": 2920.0}, {"date": "2006-02-22", "close": 1.304195528, "volume": 32170.0}, {"date": "2006-02-23", "close": 1.361733566, "volume": 8264.0}, {"date": "2006-02-24", "close": 1.323374874, "volume": 5177.0}, {"date": "2006-02-27", "close": 1.285016182, "volume": 4716.0}, {"date": "2006-02-28", "close": 1.265836836, "volume": 6309.0}, {"date": "2006-03-01", "close": 1.285016182, "volume": 29742.0}, {"date": "2006-03-02", "close": 1.419271604, "volume": 62249.0}, {"date": "2006-03-03", "close": 1.553527026, "volume": 40729.0}, {"date": "2006-03-06", "close": 1.43845095, "volume": 6491.0}, {"date": "2006-03-07", "close": 1.361733566, "volume": 4156.0}, {"date": "2006-03-08", "close": 1.34255422, "volume": 5214.0}, {"date": "2006-03-09", "close": 1.34255422, "volume": 2597.0}, {"date": "2006-03-10", "close": 1.34255422, "volume": 47671.0}, {"date": "2006-03-13", "close": 1.304195528, "volume": 4849.0}, {"date": "2006-03-14", "close": 1.34255422, "volume": 2607.0}, {"date": "2006-03-15", "close": 1.304195528, "volume": 5475.0}, {"date": "2006-03-16", "close": 1.285016182, "volume": 4684.0}, {"date": "2006-03-17", "close": 1.285016182, "volume": 13296.0}, {"date": "2006-03-21", "close": 1.265836836, "volume": 4171.0}, {"date": "2006-03-22", "close": 1.208298798, "volume": 26630.0}, {"date": "2006-03-23", "close": 1.189119452, "volume": 743.0}, {"date": "2006-03-24", "close": 1.169940106, "volume": 3650.0}, {"date": "2006-03-27", "close": 1.208298798, "volume": 7352.0}, {"date": "2006-03-28", "close": 1.208298798, "volume": 23992.0}, {"date": "2006-03-29", "close": 1.208298798, "volume": 24766.0}, {"date": "2006-03-30", "close": 1.208298798, "volume": 1566.0}, {"date": "2006-03-31", "close": 1.15076076, "volume": 13452.0}, {"date": "2006-04-03", "close": 1.05486403, "volume": 4171.0}, {"date": "2006-04-04", "close": 1.208298798, "volume": 25341.0}, {"date": "2006-04-05", "close": 1.24665749, "volume": 105298.0}, {"date": "2006-04-06", "close": 1.419271604, "volume": 77732.0}, {"date": "2006-04-07", "close": 1.419271604, "volume": 13035.0}, {"date": "2006-04-10", "close": 1.572706372, "volume": 56066.0}, {"date": "2006-04-11", "close": 1.687782448, "volume": 37624.0}, {"date": "2006-04-12", "close": 1.611065064, "volume": 42071.0}, {"date": "2006-04-13", "close": 1.63024441, "volume": 56832.0}, {"date": "2006-04-18", "close": 1.63024441, "volume": 145576.0}, {"date": "2006-04-19", "close": 1.72614114, "volume": 71401.0}, {"date": "2006-04-20", "close": 1.879575908, "volume": 42593.0}, {"date": "2006-04-21", "close": 1.841217216, "volume": 58253.0}, {"date": "2006-04-24", "close": 1.9179346, "volume": 54825.0}, {"date": "2006-04-26", "close": 2.21300145, "volume": 32901.0}, {"date": "2006-04-27", "close": 2.183494764, "volume": 4670.0}, {"date": "2006-04-28", "close": 2.153988078, "volume": 9896.0}, {"date": "2006-05-01", "close": 2.06546802, "volume": 4474.0}, {"date": "2006-05-02", "close": 1.888427904, "volume": 21356.0}, {"date": "2006-05-03", "close": 1.77040116, "volume": 40648.0}, {"date": "2006-05-04", "close": 1.77040116, "volume": 3857.0}, {"date": "2006-05-05", "close": 1.77040116, "volume": 186.0}, {"date": "2006-05-08", "close": 1.91793459, "volume": 3074.0}, {"date": "2006-05-09", "close": 1.799907846, "volume": 6476.0}, {"date": "2006-05-10", "close": 1.711387788, "volume": 9822.0}, {"date": "2006-05-11", "close": 1.740894474, "volume": 5436.0}, {"date": "2006-05-12", "close": 1.652374416, "volume": 10600.0}, {"date": "2006-05-15", "close": 1.77040116, "volume": 15564.0}, {"date": "2006-05-16", "close": 1.740894474, "volume": 28974.0}, {"date": "2006-05-17", "close": 1.799907846, "volume": 20345.0}, {"date": "2006-05-18", "close": 1.77040116, "volume": 44367.0}, {"date": "2006-05-19", "close": 1.77040116, "volume": 14965.0}, {"date": "2006-05-22", "close": 1.77040116, "volume": 7727.0}, {"date": "2006-05-23", "close": 1.62286773, "volume": 4236.0}, {"date": "2006-05-24", "close": 1.62286773, "volume": 9762.0}, {"date": "2006-05-25", "close": 1.62286773, "volume": 12131.0}, {"date": "2006-05-29", "close": 1.593361044, "volume": 9150.0}, {"date": "2006-05-30", "close": 1.62286773, "volume": 8009.0}, {"date": "2006-05-31", "close": 1.563854358, "volume": 22503.0}, {"date": "2006-06-01", "close": 1.563854358, "volume": 24886.0}, {"date": "2006-06-02", "close": 1.563854358, "volume": 13202.0}, {"date": "2006-06-05", "close": 1.4753343, "volume": 19826.0}, {"date": "2006-06-06", "close": 1.91793459, "volume": 45893.0}, {"date": "2006-06-07", "close": 1.91793459, "volume": 8452.0}, {"date": "2006-06-08", "close": 1.77040116, "volume": 5006.0}, {"date": "2006-06-09", "close": 1.681881102, "volume": 10167.0}, {"date": "2006-06-13", "close": 1.652374416, "volume": 17657.0}, {"date": "2006-06-14", "close": 1.504840986, "volume": 6620.0}, {"date": "2006-06-15", "close": 1.563854358, "volume": 1695.0}, {"date": "2006-06-16", "close": 1.593361044, "volume": 10143.0}, {"date": "2006-06-19", "close": 1.563854358, "volume": 8981.0}, {"date": "2006-06-20", "close": 1.62286773, "volume": 8034.0}, {"date": "2006-06-21", "close": 1.62286773, "volume": 2454.0}, {"date": "2006-06-22", "close": 1.62286773, "volume": 2520.0}, {"date": "2006-06-23", "close": 1.563854358, "volume": 44126.0}, {"date": "2006-06-26", "close": 1.593361044, "volume": 46179.0}, {"date": "2006-06-27", "close": 1.504840986, "volume": 5829.0}, {"date": "2006-06-28", "close": 1.563854358, "volume": 23348.0}, {"date": "2006-06-29", "close": 1.534347672, "volume": 28903.0}, {"date": "2006-06-30", "close": 1.4753343, "volume": 27977.0}, {"date": "2006-07-03", "close": 1.681881102, "volume": 14843.0}, {"date": "2006-07-04", "close": 1.681881102, "volume": 35770.0}, {"date": "2006-07-05", "close": 1.681881102, "volume": 2797.0}, {"date": "2006-07-06", "close": 1.681881102, "volume": 596.0}, {"date": "2006-07-10", "close": 1.62286773, "volume": 5761.0}, {"date": "2006-07-11", "close": 1.563854358, "volume": 390.0}, {"date": "2006-07-12", "close": 1.4753343, "volume": 8734.0}, {"date": "2006-07-13", "close": 1.4753343, "volume": 220.0}, {"date": "2006-07-14", "close": 1.4753343, "volume": 3585.0}, {"date": "2006-07-17", "close": 1.4753343, "volume": 678.0}, {"date": "2006-07-18", "close": 1.4753343, "volume": 317.0}, {"date": "2006-07-21", "close": 1.386814242, "volume": 1606.0}, {"date": "2006-07-24", "close": 1.357307556, "volume": 5719.0}, {"date": "2006-07-26", "close": 1.239280812, "volume": 1525.0}, {"date": "2006-07-28", "close": 1.268787498, "volume": 186.0}, {"date": "2006-07-31", "close": 1.268787498, "volume": 6998.0}, {"date": "2006-08-01", "close": 1.268787498, "volume": 422.0}, {"date": "2006-08-03", "close": 1.298294184, "volume": 339.0}, {"date": "2006-08-07", "close": 1.268787498, "volume": 3055.0}, {"date": "2006-08-08", "close": 1.239280812, "volume": 829.0}, {"date": "2006-08-09", "close": 1.268787498, "volume": 767.0}, {"date": "2006-08-10", "close": 1.239280812, "volume": 6097.0}, {"date": "2006-08-11", "close": 1.32780087, "volume": 407.0}, {"date": "2006-08-14", "close": 1.091747382, "volume": 10421.0}, {"date": "2006-08-15", "close": 1.32780087, "volume": 16945.0}, {"date": "2006-08-16", "close": 1.18026744, "volume": 4.0}, {"date": "2006-08-17", "close": 1.32780087, "volume": 1695.0}, {"date": "2006-08-21", "close": 1.416320928, "volume": 54564.0}, {"date": "2006-08-22", "close": 1.416320928, "volume": 2352.0}, {"date": "2006-08-23", "close": 1.32780087, "volume": 16945.0}, {"date": "2006-08-24", "close": 1.268787498, "volume": 12601.0}, {"date": "2006-08-25", "close": 1.268787498, "volume": 956.0}, {"date": "2006-08-28", "close": 1.209774126, "volume": 5596.0}, {"date": "2006-08-29", "close": 1.121254068, "volume": 15051.0}, {"date": "2006-08-30", "close": 1.18026744, "volume": 4245.0}, {"date": "2006-08-31", "close": 1.18026744, "volume": 839.0}, {"date": "2006-09-04", "close": 1.18026744, "volume": 3408.0}, {"date": "2006-09-05", "close": 1.121254068, "volume": 6749.0}, {"date": "2006-09-07", "close": 1.150760754, "volume": 30375.0}, {"date": "2006-09-08", "close": 1.121254068, "volume": 7286.0}, {"date": "2006-09-11", "close": 1.18026744, "volume": 19995.0}, {"date": "2006-09-21", "close": 1.1802676, "volume": 74.0}, {"date": "2006-09-22", "close": 1.1802676, "volume": 11629.0}, {"date": "2006-09-25", "close": 1.32780105, "volume": 1926.0}, {"date": "2006-09-28", "close": 1.29829436, "volume": 3389.0}, {"date": "2006-09-29", "close": 1.03273415, "volume": 271.0}, {"date": "2006-10-05", "close": 1.03273415, "volume": 1547.0}, {"date": "2006-10-06", "close": 1.03273415, "volume": 3157.0}, {"date": "2006-10-09", "close": 1.32780105, "volume": 361.0}, {"date": "2006-10-10", "close": 1.32780105, "volume": 20334.0}, {"date": "2006-10-13", "close": 1.32780105, "volume": 5084.0}, {"date": "2006-10-16", "close": 1.32780105, "volume": 16237.0}, {"date": "2006-10-17", "close": 1.35730774, "volume": 3448.0}, {"date": "2006-10-19", "close": 1.32780105, "volume": 6448.0}, {"date": "2006-10-20", "close": 1.32780105, "volume": 15297.0}, {"date": "2006-10-23", "close": 1.32780105, "volume": 53492.0}, {"date": "2006-10-24", "close": 1.1802676, "volume": 1840.0}, {"date": "2006-10-25", "close": 1.23928098, "volume": 10167.0}, {"date": "2006-10-26", "close": 1.15076091, "volume": 6541.0}, {"date": "2006-10-27", "close": 1.32780105, "volume": 24287.0}, {"date": "2006-10-30", "close": 1.32780105, "volume": 4745.0}, {"date": "2006-10-31", "close": 1.32780105, "volume": 1017.0}, {"date": "2006-11-01", "close": 1.32780105, "volume": 16369.0}, {"date": "2006-11-02", "close": 1.23928098, "volume": 5084.0}, {"date": "2006-11-03", "close": 1.32780105, "volume": 3186.0}, {"date": "2006-11-06", "close": 1.38681443, "volume": 962.0}, {"date": "2006-11-08", "close": 1.29829436, "volume": 7727.0}, {"date": "2006-11-10", "close": 1.26878767, "volume": 1695.0}, {"date": "2006-11-13", "close": 1.26878767, "volume": 2461.0}, {"date": "2006-11-14", "close": 1.29829436, "volume": 4272.0}, {"date": "2006-11-15", "close": 1.431074465, "volume": 15488.0}, {"date": "2006-11-16", "close": 1.431074465, "volume": 23260.0}, {"date": "2006-11-17", "close": 1.431074465, "volume": 7642.0}, {"date": "2006-11-20", "close": 1.38681443, "volume": 9744.0}, {"date": "2006-11-21", "close": 1.32780105, "volume": 5004.0}, {"date": "2006-11-22", "close": 1.32780105, "volume": 1559.0}, {"date": "2006-11-23", "close": 1.32780105, "volume": 12880.0}, {"date": "2006-11-24", "close": 1.29829436, "volume": 16944.0}, {"date": "2006-11-27", "close": 1.26878767, "volume": 9199.0}, {"date": "2006-11-28", "close": 1.1802676, "volume": 54733.0}, {"date": "2006-11-29", "close": 1.15076091, "volume": 390.0}, {"date": "2006-11-30", "close": 1.09174753, "volume": 2152.0}, {"date": "2006-12-01", "close": 0.91470739, "volume": 84947.0}, {"date": "2006-12-04", "close": 1.076994185, "volume": 19318.0}, {"date": "2006-12-08", "close": 1.03273415, "volume": 1695.0}, {"date": "2006-12-11", "close": 1.03273415, "volume": 3009.0}, {"date": "2006-12-12", "close": 0.958967425, "volume": 14404.0}, {"date": "2006-12-13", "close": 0.958967425, "volume": 1356.0}, {"date": "2006-12-14", "close": 0.94421408, "volume": 6778.0}, {"date": "2006-12-15", "close": 0.958967425, "volume": 1186.0}, {"date": "2006-12-18", "close": 0.929460735, "volume": 1356.0}, {"date": "2006-12-19", "close": 0.8852007, "volume": 3728.0}, {"date": "2006-12-20", "close": 0.8852007, "volume": 16945.0}, {"date": "2006-12-21", "close": 0.91470739, "volume": 474.0}, {"date": "2006-12-22", "close": 0.91470739, "volume": 4419.0}, {"date": "2006-12-28", "close": 0.929460735, "volume": 678.0}, {"date": "2006-12-29", "close": 0.929460735, "volume": 142.0}, {"date": "2007-01-02", "close": 0.958967425, "volume": 2813.0}, {"date": "2007-01-03", "close": 0.958967425, "volume": 9489.0}, {"date": "2007-01-04", "close": 0.958967425, "volume": 1486.0}, {"date": "2007-01-05", "close": 0.958967425, "volume": 3776.0}, {"date": "2007-01-09", "close": 0.988474115, "volume": 16780.0}, {"date": "2007-01-10", "close": 0.988474115, "volume": 6778.0}, {"date": "2007-01-11", "close": 0.988474115, "volume": 1120.0}, {"date": "2007-01-15", "close": 0.988474115, "volume": 310.0}, {"date": "2007-01-19", "close": 0.752420595, "volume": 12752.0}, {"date": "2007-01-22", "close": 0.85569401, "volume": 806.0}, {"date": "2007-01-23", "close": 0.8852007, "volume": 6439.0}, {"date": "2007-01-24", "close": 0.82618732, "volume": 4797.0}, {"date": "2007-01-25", "close": 0.82618732, "volume": 2033.0}, {"date": "2007-01-29", "close": 0.82618732, "volume": 2016.0}, {"date": "2007-01-30", "close": 0.82618732, "volume": 1356.0}, {"date": "2007-02-02", "close": 0.82618732, "volume": 425.0}, {"date": "2007-02-05", "close": 0.82618732, "volume": 2711.0}, {"date": "2007-02-09", "close": 0.76717394, "volume": 813.0}, {"date": "2007-02-12", "close": 0.76717394, "volume": 2711.0}, {"date": "2007-02-13", "close": 0.76717394, "volume": 15590.0}, {"date": "2007-02-14", "close": 0.752420595, "volume": 18301.0}, {"date": "2007-02-15", "close": 0.61964049, "volume": 66054.0}, {"date": "2007-02-16", "close": 0.76717394, "volume": 1695.0}, {"date": "2007-02-20", "close": 0.85569401, "volume": 20186.0}, {"date": "2007-02-21", "close": 1.06224084, "volume": 68578.0}, {"date": "2007-02-22", "close": 1.20977429, "volume": 117228.0}, {"date": "2007-02-23", "close": 1.41632112, "volume": 193777.0}, {"date": "2007-02-26", "close": 1.38681443, "volume": 40130.0}, {"date": "2007-02-27", "close": 1.4753345, "volume": 71796.0}, {"date": "2007-02-28", "close": 1.23928098, "volume": 11184.0}, {"date": "2007-03-01", "close": 1.23928098, "volume": 3560.0}, {"date": "2007-03-02", "close": 1.09174753, "volume": 48068.0}, {"date": "2007-03-05", "close": 1.12125422, "volume": 1017.0}, {"date": "2007-03-06", "close": 1.23928098, "volume": 12540.0}, {"date": "2007-03-07", "close": 1.23928098, "volume": 44659.0}, {"date": "2007-03-08", "close": 1.1802676, "volume": 22029.0}, {"date": "2007-03-09", "close": 1.1802676, "volume": 11862.0}, {"date": "2007-03-12", "close": 1.23928098, "volume": 433.0}, {"date": "2007-03-13", "close": 1.23928098, "volume": 8480.0}, {"date": "2007-03-16", "close": 1.15076091, "volume": 68718.0}, {"date": "2007-03-19", "close": 1.09174753, "volume": 11862.0}, {"date": "2007-03-21", "close": 1.09174753, "volume": 8473.0}, {"date": "2007-03-22", "close": 1.12125422, "volume": 25418.0}, {"date": "2007-03-23", "close": 1.1802676, "volume": 6778.0}, {"date": "2007-03-26", "close": 1.1802676, "volume": 11523.0}, {"date": "2007-03-27", "close": 1.1802676, "volume": 33450.0}, {"date": "2007-03-28", "close": 1.1802676, "volume": 8473.0}, {"date": "2007-03-29", "close": 1.09174753, "volume": 4169.0}, {"date": "2007-03-30", "close": 1.06224084, "volume": 34669.0}, {"date": "2007-04-02", "close": 0.97372077, "volume": 668.0}, {"date": "2007-04-03", "close": 1.00322746, "volume": 18920.0}, {"date": "2007-04-04", "close": 0.94421408, "volume": 14946.0}, {"date": "2007-04-05", "close": 1.00322746, "volume": 1207.0}, {"date": "2007-04-13", "close": 0.94421408, "volume": 1953.0}, {"date": "2007-04-16", "close": 1.00322746, "volume": 1169.0}, {"date": "2007-04-17", "close": 1.00322746, "volume": 40737.0}, {"date": "2007-04-20", "close": 1.165514255, "volume": 45400.0}, {"date": "2007-04-23", "close": 1.12125422, "volume": 15251.0}, {"date": "2007-04-24", "close": 1.15076091, "volume": 6778.0}, {"date": "2007-04-26", "close": 1.06224084, "volume": 847.0}, {"date": "2007-04-27", "close": 1.09174753, "volume": 28148.0}, {"date": "2007-04-30", "close": 1.076994185, "volume": 1017.0}, {"date": "2007-05-01", "close": 1.06224084, "volume": 25399.0}, {"date": "2007-05-02", "close": 1.03273415, "volume": 26504.0}, {"date": "2007-05-03", "close": 1.03273415, "volume": 9489.0}, {"date": "2007-05-04", "close": 1.03273415, "volume": 4016.0}, {"date": "2007-05-07", "close": 1.03273415, "volume": 19657.0}, {"date": "2007-05-08", "close": 1.03273415, "volume": 1458.0}, {"date": "2007-05-09", "close": 1.09174753, "volume": 3050.0}, {"date": "2007-05-10", "close": 1.047487495, "volume": 153776.0}, {"date": "2007-05-11", "close": 0.97372077, "volume": 141154.0}, {"date": "2007-05-14", "close": 0.94421408, "volume": 86421.0}, {"date": "2007-05-15", "close": 0.94421408, "volume": 204730.0}, {"date": "2007-05-16", "close": 0.870447355, "volume": 20626.0}, {"date": "2007-05-17", "close": 1.00322746, "volume": 42704.0}, {"date": "2007-05-18", "close": 1.00322746, "volume": 154.0}, {"date": "2007-05-21", "close": 0.870447355, "volume": 13438.0}, {"date": "2007-05-22", "close": 0.870447355, "volume": 1695.0}, {"date": "2007-05-23", "close": 0.94421408, "volume": 7236.0}, {"date": "2007-05-24", "close": 0.94421408, "volume": 34170.0}, {"date": "2007-05-29", "close": 0.8852007, "volume": 15060.0}, {"date": "2007-05-30", "close": 0.8852007, "volume": 11184.0}, {"date": "2007-05-31", "close": 0.8852007, "volume": 10167.0}, {"date": "2007-06-01", "close": 0.899954045, "volume": 18640.0}, {"date": "2007-06-04", "close": 0.8852007, "volume": 21927.0}, {"date": "2007-06-05", "close": 0.82618732, "volume": 26435.0}, {"date": "2007-06-06", "close": 0.8852007, "volume": 10419.0}, {"date": "2007-06-07", "close": 0.91470739, "volume": 9489.0}, {"date": "2007-06-08", "close": 0.8852007, "volume": 27790.0}, {"date": "2007-06-12", "close": 0.8852007, "volume": 4521.0}, {"date": "2007-06-13", "close": 0.8852007, "volume": 541.0}, {"date": "2007-06-14", "close": 0.8852007, "volume": 64922.0}, {"date": "2007-06-15", "close": 0.8852007, "volume": 29417.0}, {"date": "2007-06-18", "close": 0.8852007, "volume": 14404.0}, {"date": "2007-06-19", "close": 0.8852007, "volume": 23751.0}, {"date": "2007-06-20", "close": 0.8852007, "volume": 10845.0}, {"date": "2007-06-21", "close": 0.8852007, "volume": 60935.0}, {"date": "2007-06-22", "close": 0.8852007, "volume": 10676.0}, {"date": "2007-06-25", "close": 0.8852007, "volume": 11702.0}, {"date": "2007-06-26", "close": 0.8852007, "volume": 13217.0}, {"date": "2007-06-27", "close": 0.8852007, "volume": 58760.0}, {"date": "2007-06-28", "close": 0.8852007, "volume": 86328.0}, {"date": "2007-06-29", "close": 0.82618732, "volume": 31098.0}, {"date": "2007-07-03", "close": 0.82618732, "volume": 136.0}, {"date": "2007-07-04", "close": 0.82618732, "volume": 2016.0}, {"date": "2007-07-09", "close": 0.870447355, "volume": 4067.0}, {"date": "2007-07-12", "close": 0.73766725, "volume": 62514.0}, {"date": "2007-07-13", "close": 0.67865387, "volume": 3957.0}, {"date": "2007-07-16", "close": 0.70816056, "volume": 1451.0}, {"date": "2007-07-17", "close": 0.73766725, "volume": 22921.0}, {"date": "2007-07-18", "close": 0.73766725, "volume": 3389.0}, {"date": "2007-07-19", "close": 0.73766725, "volume": 137257.0}, {"date": "2007-07-20", "close": 0.73766725, "volume": 8303.0}, {"date": "2007-07-23", "close": 0.73766725, "volume": 23723.0}, {"date": "2007-07-24", "close": 0.693407215, "volume": 10550.0}, {"date": "2007-07-26", "close": 0.70816056, "volume": 1356.0}, {"date": "2007-07-27", "close": 0.61964049, "volume": 17145.0}, {"date": "2007-07-30", "close": 0.56062711, "volume": 36330.0}, {"date": "2007-07-31", "close": 0.545873765, "volume": 576.0}, {"date": "2007-08-03", "close": 0.53112042, "volume": 12032.0}, {"date": "2007-08-06", "close": 0.47210704, "volume": 2880.0}, {"date": "2007-08-07", "close": 0.5901338, "volume": 33891.0}, {"date": "2007-08-13", "close": 0.47210704, "volume": 169.0}, {"date": "2007-08-16", "close": 0.44260035, "volume": 23723.0}, {"date": "2007-08-17", "close": 0.47210704, "volume": 33952.0}, {"date": "2007-08-23", "close": 0.5901338, "volume": 1525.0}, {"date": "2007-08-29", "close": 0.486860385, "volume": 305.0}, {"date": "2007-08-30", "close": 0.516367075, "volume": 666.0}, {"date": "2007-08-31", "close": 0.516367075, "volume": 16945.0}, {"date": "2007-09-05", "close": 0.516367075, "volume": 508.0}, {"date": "2007-09-07", "close": 0.516367075, "volume": 1152.0}, {"date": "2007-09-12", "close": 0.47210704, "volume": 15285.0}, {"date": "2007-09-13", "close": 0.457353695, "volume": 8176.0}, {"date": "2007-09-14", "close": 0.47210704, "volume": 3389.0}, {"date": "2007-09-18", "close": 0.44260035, "volume": 8473.0}, {"date": "2007-09-20", "close": 0.38358697, "volume": 8826.0}, {"date": "2007-09-24", "close": 0.41309366, "volume": 17149.0}, {"date": "2007-09-26", "close": 0.38358697, "volume": 542.0}, {"date": "2007-10-03", "close": 0.32457359, "volume": 22270.0}, {"date": "2007-10-04", "close": 0.38358697, "volume": 2033.0}, {"date": "2007-10-05", "close": 0.44260035, "volume": 321.0}, {"date": "2007-10-12", "close": 0.2950669, "volume": 12412.0}, {"date": "2007-10-16", "close": 0.309820245, "volume": 102.0}, {"date": "2007-10-26", "close": 0.309820245, "volume": 339.0}, {"date": "2007-10-29", "close": 0.32457359, "volume": 6778.0}, {"date": "2007-11-05", "close": 0.35408028, "volume": 712.0}, {"date": "2007-11-07", "close": 0.35408028, "volume": 11314.0}, {"date": "2007-11-08", "close": 0.5901338, "volume": 79160.0}, {"date": "2007-11-09", "close": 0.5901338, "volume": 7261.0}, {"date": "2007-11-15", "close": 0.427847005, "volume": 5422.0}, {"date": "2007-11-19", "close": 0.427847005, "volume": 1695.0}, {"date": "2007-11-21", "close": 0.427847005, "volume": 169.0}, {"date": "2007-11-22", "close": 0.47210704, "volume": 8473.0}, {"date": "2007-11-23", "close": 0.427847005, "volume": 678.0}, {"date": "2007-11-26", "close": 0.2950669, "volume": 1102635.0}, {"date": "2007-11-29", "close": 0.35408028, "volume": 4507.0}, {"date": "2007-11-30", "close": 0.35408028, "volume": 2033.0}, {"date": "2007-12-04", "close": 0.38358697, "volume": 4067.0}, {"date": "2007-12-10", "close": 0.38358697, "volume": 1008.0}, {"date": "2007-12-11", "close": 0.38358697, "volume": 1345.0}, {"date": "2007-12-13", "close": 0.38358697, "volume": 802.0}, {"date": "2007-12-17", "close": 0.41309366, "volume": 2521.0}, {"date": "2007-12-18", "close": 0.38358697, "volume": 57.0}, {"date": "2007-12-20", "close": 0.38358697, "volume": 6399.0}, {"date": "2007-12-21", "close": 0.44260035, "volume": 23.0}, {"date": "2007-12-24", "close": 0.457353695, "volume": 12082.0}, {"date": "2007-12-28", "close": 0.457353695, "volume": 678.0}, {"date": "2007-12-31", "close": 0.457353695, "volume": 13556.0}, {"date": "2008-01-03", "close": 0.457353695, "volume": 10879.0}, {"date": "2008-01-16", "close": 0.35408028, "volume": 1051.0}, {"date": "2008-01-17", "close": 0.35408028, "volume": 136.0}, {"date": "2008-01-21", "close": 0.339326935, "volume": 2542.0}, {"date": "2008-01-22", "close": 0.2950669, "volume": 508.0}, {"date": "2008-01-23", "close": 0.2950669, "volume": 26569.0}, {"date": "2008-01-24", "close": 0.2950669, "volume": 6778.0}, {"date": "2008-01-25", "close": 0.2950669, "volume": 5084.0}, {"date": "2008-01-30", "close": 0.2950669, "volume": 4206.0}, {"date": "2008-02-08", "close": 0.35408028, "volume": 3389.0}, {"date": "2008-02-21", "close": 0.292116231, "volume": 29214.0}, {"date": "2008-02-26", "close": 0.292116231, "volume": 6778.0}, {"date": "2008-03-04", "close": 0.26556021, "volume": 13556.0}, {"date": "2008-03-10", "close": 0.239004189, "volume": 17115.0}, {"date": "2008-03-13", "close": 0.239004189, "volume": 38880.0}, {"date": "2008-04-23", "close": 0.182941478, "volume": 401.0}, {"date": "2008-05-05", "close": 0.165237464, "volume": 42194.0}, {"date": "2008-05-06", "close": 0.165237464, "volume": 85404.0}, {"date": "2008-05-08", "close": 0.165237464, "volume": 22432.0}, {"date": "2008-05-09", "close": 0.14753345, "volume": 113872.0}, {"date": "2008-05-12", "close": 0.11802676, "volume": 103889.0}, {"date": "2008-05-13", "close": 0.120977429, "volume": 93560.0}, {"date": "2008-05-15", "close": 0.132780105, "volume": 3389.0}, {"date": "2008-05-16", "close": 0.20654683, "volume": 106281.0}, {"date": "2008-05-19", "close": 0.191793485, "volume": 47955.0}, {"date": "2008-05-20", "close": 0.179990809, "volume": 22198.0}, {"date": "2008-05-21", "close": 0.17704014, "volume": 20588.0}, {"date": "2008-05-22", "close": 0.182941478, "volume": 6100.0}, {"date": "2008-05-23", "close": 0.182941478, "volume": 678.0}, {"date": "2008-05-28", "close": 0.182941478, "volume": 678.0}, {"date": "2008-05-30", "close": 0.185892147, "volume": 3050.0}, {"date": "2008-06-02", "close": 0.185892147, "volume": 3321.0}, {"date": "2008-06-03", "close": 0.185892147, "volume": 881.0}, {"date": "2008-06-04", "close": 0.185892147, "volume": 2169.0}, {"date": "2008-06-05", "close": 0.17704014, "volume": 33891.0}, {"date": "2008-06-06", "close": 0.191793485, "volume": 45441.0}, {"date": "2008-06-10", "close": 0.23605352, "volume": 50836.0}, {"date": "2008-06-16", "close": 0.162286795, "volume": 1356.0}, {"date": "2008-06-18", "close": 0.162286795, "volume": 160892.0}, {"date": "2008-06-19", "close": 0.162286795, "volume": 678.0}, {"date": "2008-06-23", "close": 0.162286795, "volume": 11942.0}, {"date": "2008-06-24", "close": 0.162286795, "volume": 35585.0}, {"date": "2008-06-25", "close": 0.165237464, "volume": 1491.0}, {"date": "2008-06-26", "close": 0.168188133, "volume": 90710.0}, {"date": "2008-06-27", "close": 0.17704014, "volume": 678.0}, {"date": "2008-06-30", "close": 0.191793485, "volume": 6817.0}, {"date": "2008-07-02", "close": 0.218349506, "volume": 28202.0}, {"date": "2008-07-04", "close": 0.20654683, "volume": 7722.0}, {"date": "2008-07-08", "close": 0.191793485, "volume": 271.0}, {"date": "2008-07-09", "close": 0.185892147, "volume": 38042.0}, {"date": "2008-07-10", "close": 0.182941478, "volume": 33891.0}, {"date": "2008-07-14", "close": 0.14753345, "volume": 67781.0}, {"date": "2008-07-15", "close": 0.144582781, "volume": 33891.0}, {"date": "2008-07-17", "close": 0.144582781, "volume": 42533.0}, {"date": "2008-07-21", "close": 0.141632112, "volume": 6778.0}, {"date": "2008-07-25", "close": 0.141632112, "volume": 3304.0}, {"date": "2008-07-31", "close": 0.11802676, "volume": 85.0}, {"date": "2008-08-08", "close": 0.11802676, "volume": 12472.0}, {"date": "2008-08-18", "close": 0.11802676, "volume": 45752.0}, {"date": "2008-08-21", "close": 0.11802676, "volume": 5649.0}, {"date": "2008-09-15", "close": 0.11802676, "volume": 33891.0}, {"date": "2008-09-24", "close": 0.11802676, "volume": 696.0}, {"date": "2008-09-25", "close": 0.11802676, "volume": 434.0}, {"date": "2008-09-30", "close": 0.20654683, "volume": 16945.0}, {"date": "2008-10-28", "close": 0.05901338, "volume": 1220.0}, {"date": "2008-12-11", "close": 0.05901338, "volume": 6778.0}, {"date": "2009-01-21", "close": 0.05901338, "volume": 3.0}, {"date": "2009-02-24", "close": 0.05901338, "volume": 5084.0}, {"date": "2009-02-25", "close": 0.05901338, "volume": 649.0}, {"date": "2009-03-09", "close": 0.05901338, "volume": 7253.0}, {"date": "2009-03-11", "close": 0.05901338, "volume": 2372.0}, {"date": "2009-03-17", "close": 0.05901338, "volume": 339.0}, {"date": "2009-03-25", "close": 0.05901338, "volume": 508.0}, {"date": "2009-04-08", "close": 0.05901338, "volume": 118370.0}, {"date": "2009-05-07", "close": 0.05901338, "volume": 2305.0}, {"date": "2009-05-14", "close": 0.073766725, "volume": 271.0}, {"date": "2009-06-03", "close": 0.05901338, "volume": 2033.0}, {"date": "2009-06-17", "close": 0.05901338, "volume": 926.0}, {"date": "2009-06-22", "close": 0.05901338, "volume": 54225.0}, {"date": "2009-06-23", "close": 0.05901338, "volume": 881.0}, {"date": "2009-06-24", "close": 0.061964049, "volume": 379.0}, {"date": "2009-06-25", "close": 0.061964049, "volume": 180.0}, {"date": "2009-06-26", "close": 0.061964049, "volume": 3728.0}, {"date": "2009-06-29", "close": 0.061964049, "volume": 339.0}, {"date": "2009-06-30", "close": 0.073766725, "volume": 2372.0}, {"date": "2009-07-10", "close": 0.073766725, "volume": 153.0}, {"date": "2009-07-20", "close": 0.079668063, "volume": 678.0}, {"date": "2009-08-14", "close": 0.08852007, "volume": 10167.0}, {"date": "2009-09-02", "close": 0.103273415, "volume": 4079.0}, {"date": "2009-09-03", "close": 0.11802676, "volume": 16945.0}, {"date": "2009-09-07", "close": 0.126878767, "volume": 8004.0}, {"date": "2009-09-08", "close": 0.129829436, "volume": 8473.0}, {"date": "2009-09-09", "close": 0.129829436, "volume": 33891.0}, {"date": "2009-09-10", "close": 0.103273415, "volume": 6778.0}, {"date": "2009-09-16", "close": 0.112125422, "volume": 11653.0}, {"date": "2009-09-18", "close": 0.11802676, "volume": 6778.0}, {"date": "2009-10-01", "close": 0.123928098, "volume": 16945.0}, {"date": "2009-10-06", "close": 0.141632112, "volume": 33891.0}, {"date": "2009-10-16", "close": 0.14753345, "volume": 678.0}, {"date": "2009-10-20", "close": 0.153434788, "volume": 33891.0}, {"date": "2009-10-29", "close": 0.14753345, "volume": 1514.0}, {"date": "2009-11-03", "close": 0.14753345, "volume": 24740.0}, {"date": "2009-11-04", "close": 0.14753345, "volume": 32535.0}, {"date": "2009-11-05", "close": 0.14753345, "volume": 36811.0}, {"date": "2009-11-13", "close": 0.14753345, "volume": 37619.0}, {"date": "2009-11-16", "close": 0.156385457, "volume": 678.0}, {"date": "2009-11-18", "close": 0.162286795, "volume": 7456.0}, {"date": "2009-11-19", "close": 0.162286795, "volume": 10167.0}, {"date": "2009-11-25", "close": 0.162286795, "volume": 47.0}, {"date": "2009-11-26", "close": 0.162286795, "volume": 9693.0}, {"date": "2009-11-27", "close": 0.162286795, "volume": 5422.0}, {"date": "2009-11-30", "close": 0.17704014, "volume": 3098.0}, {"date": "2009-12-01", "close": 0.20654683, "volume": 35538.0}, {"date": "2009-12-03", "close": 0.20654683, "volume": 18640.0}, {"date": "2009-12-08", "close": 0.162286795, "volume": 23486.0}, {"date": "2009-12-09", "close": 0.162286795, "volume": 231.0}, {"date": "2009-12-10", "close": 0.17704014, "volume": 6778.0}, {"date": "2009-12-11", "close": 0.20654683, "volume": 144596.0}, {"date": "2009-12-14", "close": 0.20654683, "volume": 1695.0}, {"date": "2009-12-16", "close": 0.23605352, "volume": 33891.0}, {"date": "2010-01-08", "close": 0.17704014, "volume": 271.0}, {"date": "2010-01-12", "close": 0.188842816, "volume": 228.0}, {"date": "2010-01-14", "close": 0.191793485, "volume": 932.0}, {"date": "2010-01-21", "close": 0.191793485, "volume": 6778.0}, {"date": "2010-01-22", "close": 0.182941478, "volume": 68788.0}, {"date": "2010-01-28", "close": 0.182941478, "volume": 1356.0}, {"date": "2010-01-29", "close": 0.182941478, "volume": 1026.0}, {"date": "2010-02-02", "close": 0.17704014, "volume": 22173.0}, {"date": "2010-02-03", "close": 0.17704014, "volume": 2711.0}, {"date": "2010-02-08", "close": 0.17704014, "volume": 9006.0}, {"date": "2010-02-12", "close": 0.17704014, "volume": 33891.0}, {"date": "2010-02-15", "close": 0.17704014, "volume": 46769.0}, {"date": "2010-03-04", "close": 0.262609541, "volume": 51641.0}, {"date": "2010-03-16", "close": 0.191793485, "volume": 18640.0}, {"date": "2010-03-18", "close": 0.17704014, "volume": 542.0}, {"date": "2010-03-22", "close": 0.179990809, "volume": 678.0}, {"date": "2010-03-25", "close": 0.179990809, "volume": 974.0}, {"date": "2010-03-26", "close": 0.17704014, "volume": 76254.0}, {"date": "2010-04-07", "close": 0.23605352, "volume": 89810.0}, {"date": "2010-04-09", "close": 0.20654683, "volume": 75542.0}, {"date": "2010-04-12", "close": 0.20654683, "volume": 61989.0}, {"date": "2010-04-13", "close": 0.20654683, "volume": 47205.0}, {"date": "2010-04-15", "close": 0.20654683, "volume": 16945.0}, {"date": "2010-04-19", "close": 0.194744154, "volume": 98503.0}, {"date": "2010-04-20", "close": 0.191793485, "volume": 77948.0}, {"date": "2010-04-21", "close": 0.191793485, "volume": 177318.0}, {"date": "2010-04-22", "close": 0.203596161, "volume": 32196.0}, {"date": "2010-04-23", "close": 0.203596161, "volume": 5371.0}, {"date": "2010-04-28", "close": 0.215398837, "volume": 160980.0}, {"date": "2010-04-29", "close": 0.23605352, "volume": 150813.0}, {"date": "2010-04-30", "close": 0.47210704, "volume": 314352.0}, {"date": "2010-05-03", "close": 0.85569401, "volume": 908386.0}, {"date": "2010-05-04", "close": 0.67865387, "volume": 326589.0}, {"date": "2010-05-05", "close": 0.64914718, "volume": 191032.0}, {"date": "2010-05-06", "close": 0.545873765, "volume": 81609.0}, {"date": "2010-05-07", "close": 0.722913905, "volume": 362794.0}, {"date": "2010-05-10", "close": 0.73766725, "volume": 305622.0}, {"date": "2010-05-11", "close": 0.663900525, "volume": 197830.0}, {"date": "2010-05-12", "close": 0.634393835, "volume": 86667.0}, {"date": "2010-05-13", "close": 0.64914718, "volume": 95391.0}, {"date": "2010-05-14", "close": 0.64914718, "volume": 620434.0}, {"date": "2010-05-17", "close": 0.604887145, "volume": 58631.0}, {"date": "2010-05-18", "close": 0.575380455, "volume": 551501.0}, {"date": "2010-05-19", "close": 0.5901338, "volume": 171148.0}, {"date": "2010-05-20", "close": 0.53112042, "volume": 476163.0}, {"date": "2010-05-21", "close": 0.545873765, "volume": 37653.0}, {"date": "2010-05-24", "close": 0.545873765, "volume": 949.0}, {"date": "2010-05-25", "close": 0.47210704, "volume": 99859.0}, {"date": "2010-05-26", "close": 0.516367075, "volume": 754556.0}, {"date": "2010-05-27", "close": 0.604887145, "volume": 474475.0}, {"date": "2010-05-28", "close": 0.64914718, "volume": 104856.0}, {"date": "2010-05-31", "close": 0.64914718, "volume": 129767.0}, {"date": "2010-06-01", "close": 0.56062711, "volume": 55688.0}, {"date": "2010-06-02", "close": 0.56062711, "volume": 67951.0}, {"date": "2010-06-03", "close": 0.61964049, "volume": 254076.0}, {"date": "2010-06-04", "close": 0.64914718, "volume": 413425.0}, {"date": "2010-06-07", "close": 0.788205, "volume": 49175.0}, {"date": "2010-06-08", "close": 0.83457, "volume": 47145.0}, {"date": "2010-06-09", "close": 0.788205, "volume": 86272.0}, {"date": "2010-06-10", "close": 0.9273, "volume": 69679.0}, {"date": "2010-06-11", "close": 0.973665, "volume": 87007.0}, {"date": "2010-06-15", "close": 0.973665, "volume": 246000.0}, {"date": "2010-06-16", "close": 0.9273, "volume": 52457.0}, {"date": "2010-06-17", "close": 0.9041175, "volume": 41885.0}, {"date": "2010-06-21", "close": 0.788205, "volume": 4961.0}, {"date": "2010-06-22", "close": 0.74184, "volume": 24912.0}, {"date": "2010-06-23", "close": 0.7650225, "volume": 37799.0}, {"date": "2010-06-24", "close": 0.7186575, "volume": 15581.0}, {"date": "2010-06-25", "close": 0.7650225, "volume": 12725.0}, {"date": "2010-06-28", "close": 0.74184, "volume": 27172.0}, {"date": "2010-06-29", "close": 0.7186575, "volume": 7592.0}, {"date": "2010-06-30", "close": 0.7186575, "volume": 35372.0}, {"date": "2010-07-01", "close": 0.9273, "volume": 107108.0}, {"date": "2010-07-02", "close": 0.9273, "volume": 87163.0}, {"date": "2010-07-05", "close": 1.20549, "volume": 367138.0}, {"date": "2010-07-06", "close": 1.066395, "volume": 171724.0}, {"date": "2010-07-07", "close": 1.02003, "volume": 42315.0}, {"date": "2010-07-08", "close": 1.2286725, "volume": 154599.0}, {"date": "2010-07-09", "close": 1.39095, "volume": 399676.0}, {"date": "2010-07-12", "close": 1.251855, "volume": 66537.0}, {"date": "2010-07-13", "close": 1.29822, "volume": 33538.0}, {"date": "2010-07-14", "close": 1.20549, "volume": 92527.0}, {"date": "2010-07-15", "close": 1.1823075, "volume": 247930.0}, {"date": "2010-07-16", "close": 1.2750375, "volume": 113210.0}, {"date": "2010-07-19", "close": 1.437315, "volume": 511362.0}, {"date": "2010-07-20", "close": 1.530045, "volume": 261129.0}, {"date": "2010-07-21", "close": 1.5068625, "volume": 198477.0}, {"date": "2010-07-22", "close": 1.4604975, "volume": 275441.0}, {"date": "2010-07-23", "close": 1.39095, "volume": 232471.0}, {"date": "2010-07-26", "close": 1.437315, "volume": 446440.0}, {"date": "2010-07-27", "close": 1.39095, "volume": 86550.0}, {"date": "2010-07-28", "close": 1.39095, "volume": 261915.0}, {"date": "2010-07-29", "close": 2.179155, "volume": 1045065.0}, {"date": "2010-07-30", "close": 2.2023375, "volume": 1024326.0}, {"date": "2010-08-02", "close": 2.5268925, "volume": 780784.0}, {"date": "2010-08-03", "close": 2.41098, "volume": 354253.0}, {"date": "2010-08-04", "close": 3.4541925, "volume": 806126.0}, {"date": "2010-08-05", "close": 3.1296375, "volume": 922197.0}, {"date": "2010-08-06", "close": 3.013725, "volume": 191556.0}, {"date": "2010-08-09", "close": 2.7587175, "volume": 633928.0}, {"date": "2010-08-10", "close": 2.550075, "volume": 439598.0}, {"date": "2010-08-11", "close": 2.6659875, "volume": 312958.0}, {"date": "2010-08-12", "close": 2.735535, "volume": 192022.0}, {"date": "2010-08-13", "close": 2.828265, "volume": 285068.0}, {"date": "2010-08-16", "close": 2.6659875, "volume": 92786.0}, {"date": "2010-08-17", "close": 2.920995, "volume": 388796.0}, {"date": "2010-08-18", "close": 2.96736, "volume": 169214.0}, {"date": "2010-08-19", "close": 2.920995, "volume": 111772.0}, {"date": "2010-08-20", "close": 3.013725, "volume": 36242.0}, {"date": "2010-08-23", "close": 2.87463, "volume": 102015.0}, {"date": "2010-08-24", "close": 2.7819, "volume": 97140.0}, {"date": "2010-08-25", "close": 2.550075, "volume": 131719.0}, {"date": "2010-08-26", "close": 2.5732575, "volume": 45812.0}, {"date": "2010-08-27", "close": 2.4341625, "volume": 44792.0}, {"date": "2010-08-30", "close": 2.642805, "volume": 46587.0}, {"date": "2010-08-31", "close": 2.828265, "volume": 89623.0}, {"date": "2010-09-01", "close": 2.87463, "volume": 112269.0}, {"date": "2010-09-02", "close": 2.735535, "volume": 60465.0}, {"date": "2010-09-03", "close": 3.106455, "volume": 250680.0}, {"date": "2010-09-06", "close": 3.1296375, "volume": 197499.0}, {"date": "2010-09-07", "close": 3.013725, "volume": 18687.0}, {"date": "2010-09-08", "close": 2.9441775, "volume": 20140.0}, {"date": "2010-09-09", "close": 2.9905425, "volume": 22254.0}, {"date": "2010-09-10", "close": 3.52374, "volume": 357724.0}, {"date": "2010-09-13", "close": 3.6860175, "volume": 219396.0}, {"date": "2010-09-14", "close": 3.5932875, "volume": 134363.0}, {"date": "2010-09-15", "close": 3.4541925, "volume": 75043.0}, {"date": "2010-09-16", "close": 3.384645, "volume": 38609.0}, {"date": "2010-09-17", "close": 3.477375, "volume": 74243.0}, {"date": "2010-09-20", "close": 3.570105, "volume": 42666.0}, {"date": "2010-09-21", "close": 3.848295, "volume": 114413.0}, {"date": "2010-09-22", "close": 3.89466, "volume": 314416.0}, {"date": "2010-09-23", "close": 3.98739, "volume": 82161.0}, {"date": "2010-09-24", "close": 3.848295, "volume": 103339.0}, {"date": "2010-09-27", "close": 3.61647, "volume": 75395.0}, {"date": "2010-09-28", "close": 3.6396525, "volume": 152631.0}, {"date": "2010-09-29", "close": 3.7787475, "volume": 79561.0}, {"date": "2010-09-30", "close": 3.6860175, "volume": 98012.0}, {"date": "2010-10-01", "close": 3.7092, "volume": 77963.0}, {"date": "2010-10-04", "close": 3.6396525, "volume": 51356.0}, {"date": "2010-10-05", "close": 3.662835, "volume": 57681.0}, {"date": "2010-10-06", "close": 3.5932875, "volume": 22962.0}, {"date": "2010-10-07", "close": 3.755565, "volume": 56422.0}, {"date": "2010-10-08", "close": 3.7092, "volume": 102578.0}, {"date": "2010-10-11", "close": 3.662835, "volume": 73799.0}, {"date": "2010-10-12", "close": 3.662835, "volume": 49757.0}, {"date": "2010-10-13", "close": 4.033755, "volume": 326774.0}, {"date": "2010-10-14", "close": 4.0569375, "volume": 368136.0}, {"date": "2010-10-15", "close": 4.17285, "volume": 92032.0}, {"date": "2010-10-18", "close": 4.219215, "volume": 71095.0}, {"date": "2010-10-19", "close": 4.126485, "volume": 41497.0}, {"date": "2010-10-20", "close": 3.7787475, "volume": 122427.0}, {"date": "2010-10-21", "close": 3.6860175, "volume": 140681.0}, {"date": "2010-10-22", "close": 3.662835, "volume": 32958.0}, {"date": "2010-10-25", "close": 3.61647, "volume": 117000.0}, {"date": "2010-10-26", "close": 3.2687325, "volume": 181355.0}, {"date": "2010-10-27", "close": 3.1760025, "volume": 53556.0}, {"date": "2010-10-28", "close": 3.3614625, "volume": 140303.0}, {"date": "2010-10-29", "close": 3.24555, "volume": 66374.0}, {"date": "2010-11-01", "close": 3.33828, "volume": 16966.0}, {"date": "2010-11-02", "close": 3.24555, "volume": 9166.0}, {"date": "2010-11-03", "close": 3.199185, "volume": 51368.0}, {"date": "2010-11-04", "close": 3.4078275, "volume": 96416.0}, {"date": "2010-11-05", "close": 3.80193, "volume": 228619.0}, {"date": "2010-11-08", "close": 3.570105, "volume": 128068.0}, {"date": "2010-11-09", "close": 3.52374, "volume": 55430.0}, {"date": "2010-11-10", "close": 3.33828, "volume": 64639.0}, {"date": "2010-11-11", "close": 3.384645, "volume": 14203.0}, {"date": "2010-11-12", "close": 3.61647, "volume": 9458.0}, {"date": "2010-11-15", "close": 3.61647, "volume": 21189.0}, {"date": "2010-11-16", "close": 3.43101, "volume": 23268.0}, {"date": "2010-11-17", "close": 3.24555, "volume": 52451.0}, {"date": "2010-11-18", "close": 3.4078275, "volume": 28782.0}, {"date": "2010-11-19", "close": 3.291915, "volume": 83220.0}, {"date": "2010-11-22", "close": 3.3150975, "volume": 32818.0}, {"date": "2010-11-23", "close": 3.15282, "volume": 205546.0}, {"date": "2010-11-24", "close": 3.013725, "volume": 17390.0}, {"date": "2010-11-25", "close": 3.06009, "volume": 23170.0}, {"date": "2010-11-26", "close": 3.06009, "volume": 21448.0}, {"date": "2010-11-29", "close": 2.920995, "volume": 91423.0}, {"date": "2010-11-30", "close": 2.7819, "volume": 91197.0}, {"date": "2010-12-01", "close": 2.59644, "volume": 120147.0}, {"date": "2010-12-02", "close": 2.735535, "volume": 18413.0}, {"date": "2010-12-03", "close": 2.7123525, "volume": 26495.0}, {"date": "2010-12-06", "close": 2.59644, "volume": 62547.0}, {"date": "2010-12-07", "close": 2.550075, "volume": 66071.0}, {"date": "2010-12-08", "close": 2.5732575, "volume": 54872.0}, {"date": "2010-12-09", "close": 2.7123525, "volume": 48166.0}, {"date": "2010-12-10", "close": 3.24555, "volume": 133860.0}, {"date": "2010-12-13", "close": 3.4541925, "volume": 161612.0}, {"date": "2010-12-14", "close": 3.43101, "volume": 80691.0}, {"date": "2010-12-15", "close": 3.43101, "volume": 91771.0}, {"date": "2010-12-16", "close": 3.570105, "volume": 57656.0}, {"date": "2010-12-17", "close": 3.9642075, "volume": 230125.0}, {"date": "2010-12-20", "close": 4.0105725, "volume": 292348.0}, {"date": "2010-12-21", "close": 4.4278575, "volume": 291986.0}, {"date": "2010-12-22", "close": 4.45104, "volume": 206518.0}, {"date": "2010-12-23", "close": 4.9378725, "volume": 154458.0}, {"date": "2010-12-24", "close": 5.10015, "volume": 152864.0}, {"date": "2010-12-29", "close": 5.8188075, "volume": 256898.0}, {"date": "2010-12-30", "close": 5.47107, "volume": 143650.0}, {"date": "2010-12-31", "close": 5.37834, "volume": 73155.0}, {"date": "2011-01-04", "close": 4.9378725, "volume": 110098.0}, {"date": "2011-01-05", "close": 4.91469, "volume": 72677.0}, {"date": "2011-01-06", "close": 4.6596825, "volume": 102211.0}, {"date": "2011-01-07", "close": 4.961055, "volume": 195823.0}, {"date": "2011-01-10", "close": 5.19288, "volume": 127427.0}, {"date": "2011-01-11", "close": 5.053785, "volume": 25298.0}, {"date": "2011-01-12", "close": 5.146515, "volume": 49678.0}, {"date": "2011-01-13", "close": 5.28561, "volume": 52022.0}, {"date": "2011-01-14", "close": 5.19288, "volume": 54974.0}, {"date": "2011-01-17", "close": 5.37834, "volume": 64809.0}, {"date": "2011-01-18", "close": 5.19288, "volume": 88752.0}, {"date": "2011-01-19", "close": 5.239245, "volume": 80821.0}, {"date": "2011-01-20", "close": 5.4478875, "volume": 57120.0}, {"date": "2011-01-21", "close": 5.19288, "volume": 125424.0}, {"date": "2011-01-24", "close": 5.2624275, "volume": 32479.0}, {"date": "2011-01-25", "close": 4.868325, "volume": 93822.0}, {"date": "2011-01-27", "close": 4.868325, "volume": 64210.0}, {"date": "2011-01-28", "close": 4.5669525, "volume": 71061.0}, {"date": "2011-01-31", "close": 4.311945, "volume": 81257.0}, {"date": "2011-02-01", "close": 4.2887625, "volume": 35771.0}, {"date": "2011-02-02", "close": 4.6365, "volume": 54661.0}, {"date": "2011-02-03", "close": 5.00742, "volume": 41368.0}, {"date": "2011-02-04", "close": 5.19288, "volume": 58456.0}, {"date": "2011-02-07", "close": 5.053785, "volume": 82148.0}, {"date": "2011-02-08", "close": 5.1233325, "volume": 39672.0}, {"date": "2011-02-09", "close": 5.053785, "volume": 31110.0}, {"date": "2011-02-10", "close": 5.5638, "volume": 400270.0}, {"date": "2011-02-11", "close": 5.4015225, "volume": 128938.0}, {"date": "2011-02-14", "close": 5.517435, "volume": 22731.0}, {"date": "2011-02-15", "close": 5.4015225, "volume": 71653.0}, {"date": "2011-02-16", "close": 5.5406175, "volume": 32534.0}, {"date": "2011-02-17", "close": 5.331975, "volume": 27542.0}, {"date": "2011-02-18", "close": 5.053785, "volume": 56335.0}, {"date": "2011-02-21", "close": 5.2160625, "volume": 14432.0}, {"date": "2011-02-22", "close": 4.91469, "volume": 28693.0}, {"date": "2011-02-23", "close": 5.8651725, "volume": 142954.0}, {"date": "2011-02-24", "close": 5.5638, "volume": 86845.0}, {"date": "2011-02-25", "close": 5.47107, "volume": 23262.0}, {"date": "2011-02-28", "close": 5.9115375, "volume": 287959.0}, {"date": "2011-03-01", "close": 5.4015225, "volume": 147100.0}, {"date": "2011-03-02", "close": 5.4015225, "volume": 61800.0}, {"date": "2011-03-03", "close": 5.37834, "volume": 109577.0}, {"date": "2011-03-04", "close": 5.28561, "volume": 121530.0}, {"date": "2011-03-07", "close": 5.28561, "volume": 11679.0}, {"date": "2011-03-08", "close": 5.28561, "volume": 37001.0}, {"date": "2011-03-09", "close": 5.2624275, "volume": 49192.0}, {"date": "2011-03-10", "close": 4.72923, "volume": 163798.0}, {"date": "2011-03-11", "close": 4.961055, "volume": 137002.0}, {"date": "2011-03-14", "close": 4.7060475, "volume": 116890.0}, {"date": "2011-03-15", "close": 4.497405, "volume": 161245.0}, {"date": "2011-03-16", "close": 4.6365, "volume": 73292.0}, {"date": "2011-03-17", "close": 4.682865, "volume": 91967.0}, {"date": "2011-03-18", "close": 4.82196, "volume": 15197.0}, {"date": "2011-03-21", "close": 5.053785, "volume": 22680.0}, {"date": "2011-03-22", "close": 5.331975, "volume": 27597.0}, {"date": "2011-03-23", "close": 5.10015, "volume": 29482.0}, {"date": "2011-03-24", "close": 5.2624275, "volume": 19591.0}, {"date": "2011-03-25", "close": 5.4478875, "volume": 34129.0}, {"date": "2011-03-28", "close": 5.424705, "volume": 17332.0}, {"date": "2011-03-29", "close": 5.4015225, "volume": 9719.0}, {"date": "2011-03-30", "close": 5.4015225, "volume": 14255.0}, {"date": "2011-03-31", "close": 5.2624275, "volume": 31638.0}, {"date": "2011-04-01", "close": 5.3551575, "volume": 14163.0}, {"date": "2011-04-04", "close": 5.3551575, "volume": 15896.0}, {"date": "2011-04-05", "close": 5.37834, "volume": 93952.0}, {"date": "2011-04-06", "close": 5.47107, "volume": 107449.0}, {"date": "2011-04-07", "close": 5.5638, "volume": 77222.0}, {"date": "2011-04-08", "close": 5.795625, "volume": 79189.0}, {"date": "2011-04-11", "close": 6.073815, "volume": 103270.0}, {"date": "2011-04-12", "close": 5.795625, "volume": 77445.0}, {"date": "2011-04-13", "close": 5.7260775, "volume": 23400.0}, {"date": "2011-04-14", "close": 5.610165, "volume": 81489.0}, {"date": "2011-04-15", "close": 5.888355, "volume": 102776.0}, {"date": "2011-04-18", "close": 6.0506325, "volume": 21216.0}, {"date": "2011-04-19", "close": 5.795625, "volume": 41909.0}, {"date": "2011-04-20", "close": 5.981085, "volume": 21300.0}, {"date": "2011-04-21", "close": 6.352005, "volume": 34594.0}, {"date": "2011-04-27", "close": 6.6533775, "volume": 72490.0}, {"date": "2011-04-28", "close": 7.1633925, "volume": 98053.0}, {"date": "2011-04-29", "close": 7.1633925, "volume": 135626.0}, {"date": "2011-05-02", "close": 6.8388375, "volume": 23835.0}, {"date": "2011-05-03", "close": 6.7924725, "volume": 35848.0}, {"date": "2011-05-04", "close": 6.4679175, "volume": 16991.0}, {"date": "2011-05-05", "close": 6.3751875, "volume": 30288.0}, {"date": "2011-05-06", "close": 6.5142825, "volume": 14804.0}, {"date": "2011-05-09", "close": 6.630195, "volume": 119223.0}, {"date": "2011-05-10", "close": 6.815655, "volume": 28984.0}, {"date": "2011-05-11", "close": 6.7461075, "volume": 54841.0}, {"date": "2011-05-12", "close": 6.6533775, "volume": 37807.0}, {"date": "2011-05-13", "close": 6.630195, "volume": 91565.0}, {"date": "2011-05-16", "close": 6.58383, "volume": 61039.0}, {"date": "2011-05-17", "close": 6.58383, "volume": 161072.0}, {"date": "2011-05-18", "close": 6.444735, "volume": 13567.0}, {"date": "2011-05-19", "close": 6.39837, "volume": 56077.0}, {"date": "2011-05-20", "close": 6.352005, "volume": 4128.0}, {"date": "2011-05-23", "close": 6.352005, "volume": 5392.0}, {"date": "2011-05-24", "close": 6.259275, "volume": 29214.0}, {"date": "2011-05-25", "close": 6.02745, "volume": 15917.0}, {"date": "2011-05-26", "close": 5.795625, "volume": 19266.0}, {"date": "2011-05-27", "close": 5.795625, "volume": 7732.0}, {"date": "2011-05-30", "close": 5.888355, "volume": 19700.0}, {"date": "2011-05-31", "close": 6.444735, "volume": 85637.0}, {"date": "2011-06-01", "close": 5.981085, "volume": 51337.0}, {"date": "2011-06-02", "close": 5.888355, "volume": 42020.0}, {"date": "2011-06-03", "close": 5.702895, "volume": 46032.0}, {"date": "2011-06-06", "close": 5.702895, "volume": 11619.0}, {"date": "2011-06-07", "close": 5.93472, "volume": 22724.0}, {"date": "2011-06-08", "close": 5.93472, "volume": 29538.0}, {"date": "2011-06-09", "close": 6.073815, "volume": 30688.0}, {"date": "2011-06-10", "close": 6.1897275, "volume": 3300.0}, {"date": "2011-06-14", "close": 6.259275, "volume": 20970.0}, {"date": "2011-06-15", "close": 6.21291, "volume": 6557.0}, {"date": "2011-06-16", "close": 5.702895, "volume": 41333.0}, {"date": "2011-06-17", "close": 6.1433625, "volume": 4178.0}, {"date": "2011-06-20", "close": 5.702895, "volume": 24524.0}, {"date": "2011-06-21", "close": 5.5638, "volume": 21244.0}, {"date": "2011-06-22", "close": 5.10015, "volume": 30096.0}, {"date": "2011-06-23", "close": 5.424705, "volume": 24728.0}, {"date": "2011-06-24", "close": 5.5638, "volume": 12819.0}, {"date": "2011-06-27", "close": 5.239245, "volume": 40038.0}, {"date": "2011-06-28", "close": 5.424705, "volume": 33736.0}, {"date": "2011-06-29", "close": 6.02745, "volume": 18950.0}, {"date": "2011-06-30", "close": 5.981085, "volume": 14442.0}, {"date": "2011-07-01", "close": 5.888355, "volume": 8219.0}, {"date": "2011-07-04", "close": 5.74926, "volume": 17832.0}, {"date": "2011-07-05", "close": 5.702895, "volume": 10110.0}, {"date": "2011-07-06", "close": 5.702895, "volume": 761.0}, {"date": "2011-07-07", "close": 5.702895, "volume": 4973.0}, {"date": "2011-07-08", "close": 5.6333475, "volume": 18179.0}, {"date": "2011-07-11", "close": 5.331975, "volume": 16283.0}, {"date": "2011-07-12", "close": 5.2624275, "volume": 12923.0}, {"date": "2011-07-13", "close": 5.2160625, "volume": 7740.0}, {"date": "2011-07-14", "close": 4.868325, "volume": 27096.0}, {"date": "2011-07-15", "close": 4.682865, "volume": 101928.0}, {"date": "2011-07-18", "close": 4.6365, "volume": 68332.0}, {"date": "2011-07-19", "close": 4.72923, "volume": 26106.0}, {"date": "2011-07-20", "close": 4.775595, "volume": 43422.0}, {"date": "2011-07-21", "close": 5.2624275, "volume": 16566.0}, {"date": "2011-07-22", "close": 5.5638, "volume": 34503.0}, {"date": "2011-07-25", "close": 5.239245, "volume": 20953.0}, {"date": "2011-07-26", "close": 5.5638, "volume": 49965.0}, {"date": "2011-07-27", "close": 5.37834, "volume": 5521.0}, {"date": "2011-07-28", "close": 5.4478875, "volume": 6065.0}, {"date": "2011-07-29", "close": 4.91469, "volume": 38938.0}, {"date": "2011-08-01", "close": 4.9842375, "volume": 25007.0}, {"date": "2011-08-02", "close": 4.868325, "volume": 12571.0}, {"date": "2011-08-03", "close": 4.7060475, "volume": 26421.0}, {"date": "2011-08-04", "close": 4.6365, "volume": 16677.0}, {"date": "2011-08-05", "close": 4.033755, "volume": 32154.0}, {"date": "2011-08-08", "close": 3.61647, "volume": 48951.0}, {"date": "2011-08-09", "close": 3.61647, "volume": 43975.0}, {"date": "2011-08-10", "close": 4.404675, "volume": 64031.0}, {"date": "2011-08-11", "close": 4.219215, "volume": 33010.0}, {"date": "2011-08-12", "close": 4.126485, "volume": 40082.0}, {"date": "2011-08-15", "close": 4.126485, "volume": 11711.0}, {"date": "2011-08-16", "close": 3.98739, "volume": 10726.0}, {"date": "2011-08-17", "close": 4.08012, "volume": 5149.0}, {"date": "2011-08-18", "close": 4.17285, "volume": 8923.0}, {"date": "2011-08-19", "close": 3.941025, "volume": 22808.0}, {"date": "2011-08-22", "close": 4.033755, "volume": 216.0}, {"date": "2011-08-23", "close": 3.941025, "volume": 36994.0}, {"date": "2011-08-24", "close": 3.755565, "volume": 8412.0}, {"date": "2011-08-25", "close": 3.9178425, "volume": 82514.0}, {"date": "2011-08-26", "close": 4.08012, "volume": 15423.0}, {"date": "2011-08-29", "close": 4.08012, "volume": 17739.0}, {"date": "2011-08-30", "close": 4.126485, "volume": 3127.0}, {"date": "2011-09-01", "close": 4.17285, "volume": 15643.0}, {"date": "2011-09-02", "close": 4.26558, "volume": 18713.0}, {"date": "2011-09-05", "close": 4.26558, "volume": 38082.0}, {"date": "2011-09-06", "close": 4.033755, "volume": 14361.0}, {"date": "2011-09-07", "close": 3.9642075, "volume": 21792.0}, {"date": "2011-09-08", "close": 4.126485, "volume": 12161.0}, {"date": "2011-09-09", "close": 4.033755, "volume": 25356.0}, {"date": "2011-09-12", "close": 3.941025, "volume": 23749.0}, {"date": "2011-09-13", "close": 3.7787475, "volume": 13214.0}, {"date": "2011-09-14", "close": 3.61647, "volume": 17614.0}, {"date": "2011-09-15", "close": 3.384645, "volume": 12158.0}, {"date": "2011-09-16", "close": 3.384645, "volume": 42252.0}, {"date": "2011-09-19", "close": 3.384645, "volume": 2515.0}, {"date": "2011-09-20", "close": 3.384645, "volume": 4178.0}, {"date": "2011-09-21", "close": 3.384645, "volume": 11123.0}, {"date": "2011-09-22", "close": 3.33828, "volume": 5164.0}, {"date": "2011-09-23", "close": 3.06009, "volume": 11032.0}, {"date": "2011-09-26", "close": 2.50371, "volume": 13452.0}, {"date": "2011-09-27", "close": 2.9905425, "volume": 15232.0}, {"date": "2011-09-28", "close": 2.7819, "volume": 24817.0}, {"date": "2011-09-29", "close": 2.7819, "volume": 400.0}, {"date": "2011-09-30", "close": 2.7819, "volume": 4529.0}, {"date": "2011-10-04", "close": 2.550075, "volume": 3428.0}, {"date": "2011-10-05", "close": 2.550075, "volume": 8976.0}, {"date": "2011-10-06", "close": 2.87463, "volume": 25040.0}, {"date": "2011-10-07", "close": 2.87463, "volume": 36790.0}, {"date": "2011-10-10", "close": 2.920995, "volume": 3287.0}, {"date": "2011-10-11", "close": 3.106455, "volume": 13559.0}, {"date": "2011-10-12", "close": 3.106455, "volume": 22189.0}, {"date": "2011-10-13", "close": 3.106455, "volume": 16194.0}, {"date": "2011-10-14", "close": 3.384645, "volume": 59225.0}, {"date": "2011-10-17", "close": 3.7092, "volume": 28878.0}, {"date": "2011-10-18", "close": 3.477375, "volume": 9233.0}, {"date": "2011-10-19", "close": 3.013725, "volume": 15588.0}, {"date": "2011-10-20", "close": 3.106455, "volume": 27695.0}, {"date": "2011-10-21", "close": 3.106455, "volume": 3667.0}, {"date": "2011-10-24", "close": 3.106455, "volume": 1186.0}, {"date": "2011-10-25", "close": 3.106455, "volume": 1807.0}, {"date": "2011-10-26", "close": 2.7819, "volume": 19411.0}, {"date": "2011-10-27", "close": 3.06009, "volume": 1425.0}, {"date": "2011-10-28", "close": 3.15282, "volume": 36513.0}, {"date": "2011-10-31", "close": 3.15282, "volume": 9092.0}, {"date": "2011-11-01", "close": 3.24555, "volume": 11500.0}, {"date": "2011-11-02", "close": 3.24555, "volume": 23293.0}, {"date": "2011-11-03", "close": 3.15282, "volume": 18333.0}, {"date": "2011-11-04", "close": 3.24555, "volume": 4853.0}, {"date": "2011-11-07", "close": 3.15282, "volume": 5951.0}, {"date": "2011-11-08", "close": 2.920995, "volume": 1078.0}, {"date": "2011-11-09", "close": 3.15282, "volume": 863.0}, {"date": "2011-11-10", "close": 2.96736, "volume": 4098.0}, {"date": "2011-11-11", "close": 2.96736, "volume": 10398.0}, {"date": "2011-11-14", "close": 2.87463, "volume": 2776.0}, {"date": "2011-11-16", "close": 3.013725, "volume": 231.0}, {"date": "2011-11-17", "close": 2.87463, "volume": 4384.0}, {"date": "2011-11-18", "close": 3.384645, "volume": 83326.0}, {"date": "2011-11-21", "close": 3.384645, "volume": 1470.0}, {"date": "2011-11-22", "close": 3.15282, "volume": 15842.0}, {"date": "2011-11-23", "close": 3.2223675, "volume": 19700.0}, {"date": "2011-11-24", "close": 3.7092, "volume": 44754.0}, {"date": "2011-11-25", "close": 3.7787475, "volume": 31597.0}, {"date": "2011-11-28", "close": 3.755565, "volume": 78723.0}, {"date": "2011-11-29", "close": 3.52374, "volume": 38137.0}, {"date": "2011-11-30", "close": 3.477375, "volume": 3681.0}, {"date": "2011-12-01", "close": 3.6396525, "volume": 7656.0}, {"date": "2011-12-02", "close": 3.755565, "volume": 8704.0}, {"date": "2011-12-05", "close": 3.662835, "volume": 12218.0}, {"date": "2011-12-06", "close": 3.52374, "volume": 18268.0}, {"date": "2011-12-07", "close": 3.24555, "volume": 30952.0}, {"date": "2011-12-08", "close": 3.43101, "volume": 8103.0}, {"date": "2011-12-09", "close": 3.24555, "volume": 23227.0}, {"date": "2011-12-12", "close": 3.199185, "volume": 32660.0}, {"date": "2011-12-14", "close": 3.1760025, "volume": 8843.0}, {"date": "2011-12-15", "close": 3.106455, "volume": 3501.0}, {"date": "2011-12-16", "close": 3.24555, "volume": 14019.0}, {"date": "2011-12-19", "close": 3.013725, "volume": 14903.0}, {"date": "2011-12-20", "close": 2.87463, "volume": 14951.0}, {"date": "2011-12-21", "close": 2.828265, "volume": 32136.0}, {"date": "2011-12-22", "close": 2.828265, "volume": 24130.0}, {"date": "2011-12-23", "close": 2.96736, "volume": 2804.0}, {"date": "2011-12-28", "close": 3.013725, "volume": 7549.0}, {"date": "2011-12-29", "close": 2.8978125, "volume": 5931.0}, {"date": "2011-12-30", "close": 2.96736, "volume": 830.0}, {"date": "2012-01-03", "close": 2.8050825, "volume": 11647.0}, {"date": "2012-01-04", "close": 2.96736, "volume": 51856.0}, {"date": "2012-01-09", "close": 2.7819, "volume": 70555.0}, {"date": "2012-01-10", "close": 2.7819, "volume": 9882.0}, {"date": "2012-01-11", "close": 2.7819, "volume": 20727.0}, {"date": "2012-01-12", "close": 2.735535, "volume": 55559.0}, {"date": "2012-01-13", "close": 2.642805, "volume": 31250.0}, {"date": "2012-01-16", "close": 2.6659875, "volume": 1043.0}, {"date": "2012-01-17", "close": 2.7587175, "volume": 12596.0}, {"date": "2012-01-18", "close": 2.735535, "volume": 20490.0}, {"date": "2012-01-19", "close": 2.7819, "volume": 25266.0}, {"date": "2012-01-24", "close": 2.550075, "volume": 90736.0}, {"date": "2012-01-25", "close": 2.550075, "volume": 13552.0}, {"date": "2012-01-27", "close": 2.41098, "volume": 7442.0}, {"date": "2012-01-30", "close": 2.41098, "volume": 12499.0}, {"date": "2012-01-31", "close": 2.4805275, "volume": 47450.0}, {"date": "2012-02-01", "close": 2.364615, "volume": 13062.0}, {"date": "2012-02-02", "close": 2.271885, "volume": 38226.0}, {"date": "2012-02-03", "close": 2.271885, "volume": 23293.0}, {"date": "2012-02-06", "close": 2.271885, "volume": 7862.0}, {"date": "2012-02-07", "close": 2.31825, "volume": 5544.0}, {"date": "2012-02-08", "close": 2.31825, "volume": 28373.0}, {"date": "2012-02-09", "close": 2.179155, "volume": 67163.0}, {"date": "2012-02-10", "close": 2.271885, "volume": 29101.0}, {"date": "2012-02-13", "close": 2.2023375, "volume": 43684.0}, {"date": "2012-02-14", "close": 2.179155, "volume": 19573.0}, {"date": "2012-02-15", "close": 2.179155, "volume": 8627.0}, {"date": "2012-02-16", "close": 2.2023375, "volume": 139804.0}, {"date": "2012-02-17", "close": 2.179155, "volume": 11970.0}, {"date": "2012-02-20", "close": 2.31825, "volume": 40905.0}, {"date": "2012-02-21", "close": 2.59644, "volume": 59480.0}, {"date": "2012-02-22", "close": 2.59644, "volume": 13383.0}, {"date": "2012-02-23", "close": 2.6659875, "volume": 14796.0}, {"date": "2012-02-24", "close": 2.550075, "volume": 42027.0}, {"date": "2012-02-27", "close": 2.625, "volume": 11199.0}, {"date": "2012-02-28", "close": 2.575, "volume": 4584.0}, {"date": "2012-02-29", "close": 2.75, "volume": 6810.0}, {"date": "2012-03-01", "close": 2.9, "volume": 5360.0}, {"date": "2012-03-02", "close": 2.95, "volume": 10543.0}, {"date": "2012-03-05", "close": 2.75, "volume": 8500.0}, {"date": "2012-03-06", "close": 2.9, "volume": 86705.0}, {"date": "2012-03-07", "close": 2.7, "volume": 38503.0}, {"date": "2012-03-08", "close": 2.55, "volume": 55169.0}, {"date": "2012-03-09", "close": 2.175, "volume": 199698.0}, {"date": "2012-03-12", "close": 2.15, "volume": 36702.0}, {"date": "2012-03-13", "close": 1.95, "volume": 220627.0}, {"date": "2012-03-14", "close": 2.025, "volume": 88272.0}, {"date": "2012-03-15", "close": 2.075, "volume": 127760.0}, {"date": "2012-03-16", "close": 2.15, "volume": 246343.0}, {"date": "2012-03-19", "close": 2.125, "volume": 105502.0}, {"date": "2012-03-20", "close": 2.075, "volume": 66326.0}, {"date": "2012-03-21", "close": 2.1, "volume": 52276.0}, {"date": "2012-03-22", "close": 2.025, "volume": 161588.0}, {"date": "2012-03-23", "close": 2.225, "volume": 175258.0}, {"date": "2012-03-26", "close": 2.2, "volume": 73503.0}, {"date": "2012-03-27", "close": 2.125, "volume": 121518.0}, {"date": "2012-03-28", "close": 2.175, "volume": 52426.0}, {"date": "2012-03-29", "close": 2.05, "volume": 240510.0}, {"date": "2012-03-30", "close": 2.05, "volume": 79765.0}, {"date": "2012-04-02", "close": 1.925, "volume": 99596.0}, {"date": "2012-04-03", "close": 1.9, "volume": 35940.0}, {"date": "2012-04-04", "close": 1.825, "volume": 166544.0}, {"date": "2012-04-05", "close": 1.8, "volume": 98907.0}, {"date": "2012-04-10", "close": 1.7, "volume": 76687.0}, {"date": "2012-04-11", "close": 1.6, "volume": 103338.0}, {"date": "2012-04-12", "close": 1.625, "volume": 41691.0}, {"date": "2012-04-13", "close": 1.65, "volume": 30797.0}, {"date": "2012-04-16", "close": 1.6, "volume": 84774.0}, {"date": "2012-04-17", "close": 1.6, "volume": 55450.0}, {"date": "2012-04-18", "close": 1.6, "volume": 47095.0}, {"date": "2012-04-19", "close": 1.7, "volume": 36309.0}, {"date": "2012-04-20", "close": 1.7, "volume": 46181.0}, {"date": "2012-04-23", "close": 1.7, "volume": 79500.0}, {"date": "2012-04-24", "close": 1.675, "volume": 21117.0}, {"date": "2012-04-26", "close": 1.625, "volume": 35668.0}, {"date": "2012-04-27", "close": 1.6, "volume": 16202.0}, {"date": "2012-04-30", "close": 1.65, "volume": 22200.0}, {"date": "2012-05-01", "close": 1.6, "volume": 76400.0}, {"date": "2012-05-02", "close": 1.65, "volume": 40530.0}, {"date": "2012-05-03", "close": 1.6, "volume": 10108.0}, {"date": "2012-05-04", "close": 1.5, "volume": 46900.0}, {"date": "2012-05-07", "close": 1.4, "volume": 42337.0}, {"date": "2012-05-08", "close": 1.325, "volume": 32074.0}, {"date": "2012-05-09", "close": 1.35, "volume": 19500.0}, {"date": "2012-05-10", "close": 1.35, "volume": 23167.0}, {"date": "2012-05-11", "close": 1.35, "volume": 7400.0}, {"date": "2012-05-14", "close": 1.35, "volume": 3600.0}, {"date": "2012-05-15", "close": 1.35, "volume": 27095.0}, {"date": "2012-05-16", "close": 1.2, "volume": 13410.0}, {"date": "2012-05-17", "close": 1.2, "volume": 20840.0}, {"date": "2012-05-18", "close": 1.175, "volume": 15600.0}, {"date": "2012-05-21", "close": 1.25, "volume": 1000.0}, {"date": "2012-05-22", "close": 1.375, "volume": 94300.0}, {"date": "2012-05-23", "close": 1.3, "volume": 17343.0}, {"date": "2012-05-24", "close": 1.25, "volume": 3084.0}, {"date": "2012-05-25", "close": 1.35, "volume": 11900.0}, {"date": "2012-05-28", "close": 1.3, "volume": 5200.0}, {"date": "2012-05-29", "close": 1.2, "volume": 37150.0}, {"date": "2012-05-30", "close": 1.4, "volume": 31554.0}, {"date": "2012-05-31", "close": 1.45, "volume": 37707.0}, {"date": "2012-06-01", "close": 1.45, "volume": 30900.0}, {"date": "2012-06-04", "close": 1.35, "volume": 11042.0}, {"date": "2012-06-05", "close": 1.35, "volume": 14500.0}, {"date": "2012-06-06", "close": 1.45, "volume": 26000.0}, {"date": "2012-06-07", "close": 1.475, "volume": 60672.0}, {"date": "2012-06-08", "close": 1.425, "volume": 28020.0}, {"date": "2012-06-12", "close": 1.475, "volume": 69856.0}, {"date": "2012-06-13", "close": 1.55, "volume": 219996.0}, {"date": "2012-06-14", "close": 1.5, "volume": 63800.0}, {"date": "2012-06-15", "close": 1.5, "volume": 52103.0}, {"date": "2012-06-18", "close": 1.425, "volume": 22763.0}, {"date": "2012-06-19", "close": 1.375, "volume": 26304.0}, {"date": "2012-06-20", "close": 1.425, "volume": 26207.0}, {"date": "2012-06-21", "close": 1.4, "volume": 500708.0}, {"date": "2012-06-22", "close": 1.625, "volume": 362518.0}, {"date": "2012-06-25", "close": 1.625, "volume": 262692.0}, {"date": "2012-06-26", "close": 1.575, "volume": 65750.0}, {"date": "2012-06-27", "close": 1.625, "volume": 153426.0}, {"date": "2012-06-28", "close": 1.65, "volume": 82464.0}, {"date": "2012-06-29", "close": 1.8, "volume": 575516.0}, {"date": "2012-07-02", "close": 1.825, "volume": 135736.0}, {"date": "2012-07-03", "close": 1.875, "volume": 243144.0}, {"date": "2012-07-04", "close": 1.85, "volume": 176138.0}, {"date": "2012-07-05", "close": 1.825, "volume": 56997.0}, {"date": "2012-07-06", "close": 1.75, "volume": 197091.0}, {"date": "2012-07-09", "close": 1.775, "volume": 70715.0}, {"date": "2012-07-10", "close": 1.775, "volume": 43224.0}, {"date": "2012-07-11", "close": 1.825, "volume": 41276.0}, {"date": "2012-07-12", "close": 1.75, "volume": 53463.0}, {"date": "2012-07-13", "close": 1.775, "volume": 237847.0}, {"date": "2012-07-16", "close": 1.7, "volume": 110964.0}, {"date": "2012-07-17", "close": 1.725, "volume": 28237.0}, {"date": "2012-07-18", "close": 1.725, "volume": 92926.0}, {"date": "2012-07-19", "close": 1.7, "volume": 33600.0}, {"date": "2012-07-20", "close": 1.7, "volume": 175130.0}, {"date": "2012-07-23", "close": 1.65, "volume": 178204.0}, {"date": "2012-07-24", "close": 1.5, "volume": 150754.0}, {"date": "2012-07-25", "close": 1.5, "volume": 157587.0}, {"date": "2012-07-26", "close": 1.525, "volume": 82500.0}, {"date": "2012-07-27", "close": 1.5, "volume": 66788.0}, {"date": "2012-07-30", "close": 1.5, "volume": 42601.0}, {"date": "2012-07-31", "close": 1.475, "volume": 44296.0}, {"date": "2012-08-01", "close": 1.475, "volume": 9780.0}, {"date": "2012-08-02", "close": 1.575, "volume": 13167.0}, {"date": "2012-08-03", "close": 1.5, "volume": 10000.0}, {"date": "2012-08-06", "close": 1.6, "volume": 140751.0}, {"date": "2012-08-07", "close": 1.55, "volume": 25148.0}, {"date": "2012-08-08", "close": 1.525, "volume": 32253.0}, {"date": "2012-08-09", "close": 1.525, "volume": 1310.0}, {"date": "2012-08-10", "close": 1.475, "volume": 10400.0}, {"date": "2012-08-13", "close": 1.525, "volume": 4037.0}, {"date": "2012-08-14", "close": 1.5, "volume": 18819.0}, {"date": "2012-08-15", "close": 1.45, "volume": 12983.0}, {"date": "2012-08-16", "close": 1.5, "volume": 36767.0}, {"date": "2012-08-17", "close": 1.625, "volume": 255313.0}, {"date": "2012-08-20", "close": 1.7, "volume": 193979.0}, {"date": "2012-08-21", "close": 1.625, "volume": 83150.0}, {"date": "2012-08-22", "close": 1.55, "volume": 56364.0}, {"date": "2012-08-23", "close": 1.6, "volume": 28242.0}, {"date": "2012-08-24", "close": 1.55, "volume": 33690.0}, {"date": "2012-08-27", "close": 1.55, "volume": 102036.0}, {"date": "2012-08-28", "close": 1.55, "volume": 31200.0}, {"date": "2012-08-29", "close": 1.55, "volume": 126156.0}, {"date": "2012-08-30", "close": 1.525, "volume": 25969.0}, {"date": "2012-08-31", "close": 1.55, "volume": 29338.0}, {"date": "2012-09-03", "close": 1.5, "volume": 42703.0}, {"date": "2012-09-04", "close": 1.5, "volume": 24782.0}, {"date": "2012-09-05", "close": 1.5, "volume": 80122.0}, {"date": "2012-09-06", "close": 1.5, "volume": 18060.0}, {"date": "2012-09-07", "close": 1.5, "volume": 55860.0}, {"date": "2012-09-10", "close": 1.4, "volume": 143773.0}, {"date": "2012-09-11", "close": 1.425, "volume": 26889.0}, {"date": "2012-09-12", "close": 1.375, "volume": 63820.0}, {"date": "2012-09-13", "close": 1.25, "volume": 16343.0}, {"date": "2012-09-14", "close": 1.35, "volume": 69090.0}, {"date": "2012-09-17", "close": 1.25, "volume": 43640.0}, {"date": "2012-09-18", "close": 1.2, "volume": 34461.0}, {"date": "2012-09-19", "close": 1.425, "volume": 57950.0}, {"date": "2012-09-20", "close": 1.35, "volume": 15975.0}, {"date": "2012-09-21", "close": 1.275, "volume": 24175.0}, {"date": "2012-09-24", "close": 1.4, "volume": 48000.0}, {"date": "2012-09-25", "close": 1.25, "volume": 135904.0}, {"date": "2012-09-26", "close": 1.15, "volume": 24996.0}, {"date": "2012-09-27", "close": 1.0, "volume": 103319.0}, {"date": "2012-09-28", "close": 1.2, "volume": 65001.0}, {"date": "2012-10-01", "close": 1.2, "volume": 28293.0}, {"date": "2012-10-02", "close": 1.2, "volume": 61300.0}, {"date": "2012-10-03", "close": 1.15, "volume": 25754.0}, {"date": "2012-10-04", "close": 1.15, "volume": 34900.0}, {"date": "2012-10-05", "close": 1.275, "volume": 43520.0}, {"date": "2012-10-08", "close": 1.2, "volume": 36000.0}, {"date": "2012-10-09", "close": 1.225, "volume": 13605.0}, {"date": "2012-10-10", "close": 1.2, "volume": 7566.0}, {"date": "2012-10-11", "close": 1.2, "volume": 913.0}, {"date": "2012-10-12", "close": 1.125, "volume": 12827.0}, {"date": "2012-10-15", "close": 1.1, "volume": 11460.0}, {"date": "2012-10-16", "close": 1.25, "volume": 149218.0}, {"date": "2012-10-17", "close": 1.15, "volume": 37891.0}, {"date": "2012-10-18", "close": 1.15, "volume": 28150.0}, {"date": "2012-10-19", "close": 1.1, "volume": 24575.0}, {"date": "2012-10-22", "close": 1.1, "volume": 51496.0}, {"date": "2012-10-23", "close": 1.2, "volume": 19093.0}, {"date": "2012-10-24", "close": 1.175, "volume": 21769.0}, {"date": "2012-10-25", "close": 1.175, "volume": 11800.0}, {"date": "2012-10-26", "close": 1.125, "volume": 1000.0}, {"date": "2012-10-29", "close": 1.025, "volume": 32157.0}, {"date": "2012-10-30", "close": 1.0, "volume": 25734.0}, {"date": "2012-10-31", "close": 1.0, "volume": 6350.0}, {"date": "2012-11-01", "close": 1.1, "volume": 10500.0}, {"date": "2012-11-02", "close": 1.0, "volume": 12200.0}, {"date": "2012-11-05", "close": 1.075, "volume": 400.0}, {"date": "2012-11-06", "close": 1.0, "volume": 24170.0}, {"date": "2012-11-07", "close": 1.075, "volume": 5539.0}, {"date": "2012-11-08", "close": 1.0, "volume": 11600.0}, {"date": "2012-11-09", "close": 0.925, "volume": 51945.0}, {"date": "2012-11-12", "close": 0.925, "volume": 26000.0}, {"date": "2012-11-13", "close": 0.925, "volume": 10000.0}, {"date": "2012-11-14", "close": 1.05, "volume": 32166.0}, {"date": "2012-11-15", "close": 0.975, "volume": 23715.0}, {"date": "2012-11-16", "close": 1.05, "volume": 2110.0}, {"date": "2012-11-19", "close": 1.0, "volume": 24933.0}, {"date": "2012-11-21", "close": 1.05, "volume": 85784.0}, {"date": "2012-11-22", "close": 0.95, "volume": 53500.0}, {"date": "2012-11-23", "close": 0.925, "volume": 71198.0}, {"date": "2012-11-26", "close": 0.925, "volume": 20939.0}, {"date": "2012-11-27", "close": 0.9, "volume": 16464.0}, {"date": "2012-11-28", "close": 0.85, "volume": 79669.0}, {"date": "2012-11-29", "close": 0.825, "volume": 7000.0}, {"date": "2012-11-30", "close": 0.925, "volume": 11981.0}, {"date": "2012-12-03", "close": 0.975, "volume": 10500.0}, {"date": "2012-12-07", "close": 0.875, "volume": 205100.0}, {"date": "2012-12-10", "close": 0.825, "volume": 21452.0}, {"date": "2012-12-11", "close": 0.825, "volume": 6471.0}, {"date": "2012-12-14", "close": 0.925, "volume": 31343.0}, {"date": "2012-12-17", "close": 0.9, "volume": 3760.0}, {"date": "2012-12-18", "close": 0.775, "volume": 15949.0}, {"date": "2012-12-19", "close": 0.775, "volume": 11160.0}, {"date": "2012-12-20", "close": 0.825, "volume": 10664.0}, {"date": "2012-12-21", "close": 0.75, "volume": 82120.0}, {"date": "2012-12-24", "close": 0.8, "volume": 11400.0}, {"date": "2012-12-27", "close": 0.75, "volume": 24780.0}, {"date": "2012-12-28", "close": 0.8, "volume": 4580.0}, {"date": "2012-12-31", "close": 0.8, "volume": 30304.0}, {"date": "2013-01-02", "close": 0.775, "volume": 10000.0}, {"date": "2013-01-03", "close": 0.8, "volume": 35145.0}, {"date": "2013-01-04", "close": 0.8, "volume": 20032.0}, {"date": "2013-01-07", "close": 0.825, "volume": 13748.0}, {"date": "2013-01-08", "close": 0.8, "volume": 11000.0}, {"date": "2013-01-09", "close": 0.8, "volume": 30200.0}, {"date": "2013-01-11", "close": 0.775, "volume": 28400.0}, {"date": "2013-01-14", "close": 0.75, "volume": 108458.0}, {"date": "2013-01-15", "close": 0.75, "volume": 294156.0}, {"date": "2013-01-16", "close": 0.7, "volume": 78570.0}, {"date": "2013-01-17", "close": 0.7, "volume": 38456.0}, {"date": "2013-01-18", "close": 0.75, "volume": 132197.0}, {"date": "2013-01-21", "close": 0.75, "volume": 186073.0}, {"date": "2013-01-22", "close": 0.725, "volume": 47546.0}, {"date": "2013-01-23", "close": 0.825, "volume": 201925.0}, {"date": "2013-01-24", "close": 0.825, "volume": 7000.0}, {"date": "2013-01-25", "close": 0.8, "volume": 16900.0}, {"date": "2013-01-29", "close": 0.775, "volume": 152113.0}, {"date": "2013-01-30", "close": 0.85, "volume": 52600.0}, {"date": "2013-01-31", "close": 0.8, "volume": 27840.0}, {"date": "2013-02-01", "close": 0.825, "volume": 59854.0}, {"date": "2013-02-04", "close": 0.775, "volume": 87797.0}, {"date": "2013-02-05", "close": 0.725, "volume": 54032.0}, {"date": "2013-02-06", "close": 0.7, "volume": 18047.0}, {"date": "2013-02-07", "close": 0.7, "volume": 73533.0}, {"date": "2013-02-08", "close": 0.675, "volume": 91500.0}, {"date": "2013-02-11", "close": 0.675, "volume": 42811.0}, {"date": "2013-02-12", "close": 0.7, "volume": 42200.0}, {"date": "2013-02-13", "close": 0.675, "volume": 84860.0}, {"date": "2013-02-14", "close": 0.65, "volume": 50000.0}, {"date": "2013-02-15", "close": 0.675, "volume": 5000.0}, {"date": "2013-02-18", "close": 0.7, "volume": 80794.0}, {"date": "2013-02-19", "close": 0.7, "volume": 49055.0}, {"date": "2013-02-20", "close": 0.675, "volume": 21200.0}, {"date": "2013-02-21", "close": 0.675, "volume": 5753.0}, {"date": "2013-02-22", "close": 0.675, "volume": 6110.0}, {"date": "2013-02-25", "close": 0.725, "volume": 52710.0}, {"date": "2013-02-26", "close": 0.8, "volume": 274307.0}, {"date": "2013-02-27", "close": 0.675, "volume": 278507.0}, {"date": "2013-02-28", "close": 0.675, "volume": 60878.0}, {"date": "2013-03-01", "close": 0.7, "volume": 38380.0}, {"date": "2013-03-04", "close": 0.675, "volume": 22335.0}, {"date": "2013-03-05", "close": 0.725, "volume": 74000.0}, {"date": "2013-03-06", "close": 0.675, "volume": 73831.0}, {"date": "2013-03-07", "close": 0.7, "volume": 74000.0}, {"date": "2013-03-08", "close": 0.7, "volume": 76525.0}, {"date": "2013-03-11", "close": 0.65, "volume": 53640.0}, {"date": "2013-03-12", "close": 0.625, "volume": 53800.0}, {"date": "2013-03-13", "close": 0.675, "volume": 84600.0}, {"date": "2013-03-14", "close": 0.675, "volume": 39667.0}, {"date": "2013-03-15", "close": 0.775, "volume": 144830.0}, {"date": "2013-03-18", "close": 0.85, "volume": 463851.0}, {"date": "2013-03-19", "close": 0.8, "volume": 104951.0}, {"date": "2013-03-20", "close": 0.8, "volume": 57186.0}, {"date": "2013-03-21", "close": 0.8, "volume": 55350.0}, {"date": "2013-03-22", "close": 0.775, "volume": 159372.0}, {"date": "2013-03-25", "close": 0.775, "volume": 51095.0}, {"date": "2013-03-26", "close": 0.75, "volume": 270350.0}, {"date": "2013-03-27", "close": 0.75, "volume": 62634.0}, {"date": "2013-03-28", "close": 0.75, "volume": 149920.0}, {"date": "2013-04-02", "close": 0.75, "volume": 112124.0}, {"date": "2013-04-03", "close": 0.75, "volume": 110487.0}, {"date": "2013-04-04", "close": 0.7, "volume": 70800.0}, {"date": "2013-04-05", "close": 0.675, "volume": 37000.0}, {"date": "2013-04-08", "close": 0.7, "volume": 23000.0}, {"date": "2013-04-09", "close": 0.625, "volume": 78800.0}, {"date": "2013-04-10", "close": 0.65, "volume": 62385.0}, {"date": "2013-04-11", "close": 0.65, "volume": 90799.0}, {"date": "2013-04-12", "close": 0.65, "volume": 17988.0}, {"date": "2013-04-15", "close": 0.625, "volume": 83262.0}, {"date": "2013-04-16", "close": 0.575, "volume": 225200.0}, {"date": "2013-04-17", "close": 0.575, "volume": 79795.0}, {"date": "2013-04-18", "close": 0.5, "volume": 38500.0}, {"date": "2013-04-19", "close": 0.525, "volume": 39797.0}, {"date": "2013-04-22", "close": 0.525, "volume": 62996.0}, {"date": "2013-04-23", "close": 0.49, "volume": 116100.0}, {"date": "2013-04-24", "close": 0.49, "volume": 46941.0}, {"date": "2013-04-26", "close": 0.495, "volume": 77933.0}, {"date": "2013-04-29", "close": 0.5, "volume": 84227.0}, {"date": "2013-04-30", "close": 0.5, "volume": 2520.0}, {"date": "2013-05-01", "close": 0.49, "volume": 4980.0}, {"date": "2013-05-02", "close": 0.49, "volume": 63400.0}, {"date": "2013-05-03", "close": 0.45, "volume": 19000.0}, {"date": "2013-05-06", "close": 0.45, "volume": 10000.0}, {"date": "2013-05-07", "close": 0.45, "volume": 23600.0}, {"date": "2013-05-08", "close": 0.45, "volume": 12000.0}, {"date": "2013-05-09", "close": 0.435, "volume": 3933.0}, {"date": "2013-05-10", "close": 0.46, "volume": 39093.0}, {"date": "2013-05-14", "close": 0.435, "volume": 5860.0}, {"date": "2013-05-15", "close": 0.455, "volume": 32051.0}, {"date": "2013-05-16", "close": 0.425, "volume": 12707.0}, {"date": "2013-05-17", "close": 0.425, "volume": 41875.0}, {"date": "2013-05-20", "close": 0.4, "volume": 34819.0}, {"date": "2013-05-21", "close": 0.415, "volume": 53525.0}, {"date": "2013-05-22", "close": 0.4, "volume": 37677.0}, {"date": "2013-05-23", "close": 0.4, "volume": 65698.0}, {"date": "2013-05-24", "close": 0.4, "volume": 114848.0}, {"date": "2013-05-27", "close": 0.39, "volume": 50770.0}, {"date": "2013-05-28", "close": 0.375, "volume": 62582.0}, {"date": "2013-05-29", "close": 0.365, "volume": 40000.0}, {"date": "2013-05-30", "close": 0.37, "volume": 2000.0}, {"date": "2013-05-31", "close": 0.35, "volume": 12800.0}, {"date": "2013-06-03", "close": 0.35, "volume": 10000.0}, {"date": "2013-06-04", "close": 0.35, "volume": 40000.0}, {"date": "2013-06-05", "close": 0.37, "volume": 4200.0}, {"date": "2013-06-07", "close": 0.37, "volume": 44000.0}, {"date": "2013-06-11", "close": 0.35, "volume": 14447.0}, {"date": "2013-06-12", "close": 0.335, "volume": 20465.0}, {"date": "2013-06-13", "close": 0.33, "volume": 42035.0}, {"date": "2013-06-14", "close": 0.335, "volume": 61600.0}, {"date": "2013-06-17", "close": 0.325, "volume": 69250.0}, {"date": "2013-06-18", "close": 0.335, "volume": 210616.0}, {"date": "2013-06-19", "close": 0.335, "volume": 27298.0}, {"date": "2013-06-21", "close": 0.325, "volume": 19085.0}, {"date": "2013-06-24", "close": 0.29, "volume": 26539.0}, {"date": "2013-06-25", "close": 0.275, "volume": 51000.0}, {"date": "2013-06-26", "close": 0.275, "volume": 62650.0}, {"date": "2013-06-27", "close": 0.275, "volume": 52323.0}, {"date": "2013-06-28", "close": 0.275, "volume": 126792.0}, {"date": "2013-07-01", "close": 0.29, "volume": 10718.0}, {"date": "2013-07-02", "close": 0.325, "volume": 29500.0}, {"date": "2013-07-03", "close": 0.3, "volume": 9607.0}, {"date": "2013-07-04", "close": 0.275, "volume": 60000.0}, {"date": "2013-07-05", "close": 0.28, "volume": 20800.0}, {"date": "2013-07-08", "close": 0.28, "volume": 27126.0}, {"date": "2013-07-09", "close": 0.3, "volume": 38014.0}, {"date": "2013-07-10", "close": 0.275, "volume": 252907.0}, {"date": "2013-07-11", "close": 0.275, "volume": 3261.0}, {"date": "2013-07-15", "close": 0.275, "volume": 37407.0}, {"date": "2013-07-16", "close": 0.3, "volume": 93000.0}, {"date": "2013-07-17", "close": 0.285, "volume": 160507.0}, {"date": "2013-07-18", "close": 0.295, "volume": 40000.0}, {"date": "2013-07-19", "close": 0.275, "volume": 30000.0}, {"date": "2013-07-22", "close": 0.3, "volume": 45913.0}, {"date": "2013-07-23", "close": 0.31, "volume": 78087.0}, {"date": "2013-07-24", "close": 0.32, "volume": 63220.0}, {"date": "2013-07-25", "close": 0.35, "volume": 81325.0}, {"date": "2013-07-26", "close": 0.385, "volume": 178087.0}, {"date": "2013-07-29", "close": 0.4, "volume": 110321.0}, {"date": "2013-07-30", "close": 0.45, "volume": 293282.0}, {"date": "2013-07-31", "close": 0.45, "volume": 105344.0}, {"date": "2013-08-01", "close": 0.41, "volume": 48899.0}, {"date": "2013-08-02", "close": 0.395, "volume": 54111.0}, {"date": "2013-08-05", "close": 0.405, "volume": 4295.0}, {"date": "2013-08-06", "close": 0.385, "volume": 23069.0}, {"date": "2013-08-07", "close": 0.375, "volume": 45500.0}, {"date": "2013-08-08", "close": 0.385, "volume": 51130.0}, {"date": "2013-08-09", "close": 0.385, "volume": 19609.0}, {"date": "2013-08-12", "close": 0.375, "volume": 51681.0}, {"date": "2013-08-13", "close": 0.475, "volume": 369488.0}, {"date": "2013-08-14", "close": 0.42, "volume": 22700.0}, {"date": "2013-08-15", "close": 0.45, "volume": 50392.0}, {"date": "2013-08-16", "close": 0.45, "volume": 506896.0}, {"date": "2013-08-19", "close": 0.435, "volume": 92971.0}, {"date": "2013-08-20", "close": 0.435, "volume": 124557.0}, {"date": "2013-08-21", "close": 0.42, "volume": 9758.0}, {"date": "2013-08-22", "close": 0.4, "volume": 11890.0}, {"date": "2013-08-23", "close": 0.435, "volume": 16600.0}, {"date": "2013-08-26", "close": 0.435, "volume": 47253.0}, {"date": "2013-08-27", "close": 0.43, "volume": 26000.0}, {"date": "2013-08-29", "close": 0.4, "volume": 67643.0}, {"date": "2013-08-30", "close": 0.45, "volume": 55920.0}, {"date": "2013-09-02", "close": 0.45, "volume": 24000.0}, {"date": "2013-09-03", "close": 0.405, "volume": 12771.0}, {"date": "2013-09-04", "close": 0.405, "volume": 26100.0}, {"date": "2013-09-05", "close": 0.45, "volume": 206000.0}, {"date": "2013-09-06", "close": 0.445, "volume": 102224.0}, {"date": "2013-09-09", "close": 0.435, "volume": 24000.0}, {"date": "2013-09-10", "close": 0.43, "volume": 10000.0}, {"date": "2013-09-11", "close": 0.425, "volume": 19741.0}, {"date": "2013-09-12", "close": 0.45, "volume": 47473.0}, {"date": "2013-09-13", "close": 0.435, "volume": 3000.0}, {"date": "2013-09-16", "close": 0.43, "volume": 18000.0}, {"date": "2013-09-18", "close": 0.405, "volume": 16569.0}, {"date": "2013-09-19", "close": 0.385, "volume": 19000.0}, {"date": "2013-09-20", "close": 0.4, "volume": 30000.0}, {"date": "2013-09-23", "close": 0.365, "volume": 20800.0}, {"date": "2013-09-24", "close": 0.405, "volume": 125309.0}, {"date": "2013-09-25", "close": 0.37, "volume": 85685.0}, {"date": "2013-09-26", "close": 0.39, "volume": 9836.0}, {"date": "2013-09-27", "close": 0.39, "volume": 18819.0}, {"date": "2013-09-30", "close": 0.37, "volume": 11181.0}, {"date": "2013-10-01", "close": 0.35, "volume": 43000.0}, {"date": "2013-10-02", "close": 0.35, "volume": 75800.0}, {"date": "2013-10-03", "close": 0.33, "volume": 25796.0}, {"date": "2013-10-04", "close": 0.3, "volume": 7520.0}, {"date": "2013-10-08", "close": 0.315, "volume": 8000.0}, {"date": "2013-10-09", "close": 0.35, "volume": 49908.0}, {"date": "2013-10-10", "close": 0.36, "volume": 70092.0}, {"date": "2013-10-11", "close": 0.33, "volume": 30717.0}, {"date": "2013-10-14", "close": 0.33, "volume": 29284.0}, {"date": "2013-10-15", "close": 0.295, "volume": 114200.0}, {"date": "2013-10-17", "close": 0.285, "volume": 41560.0}, {"date": "2013-10-18", "close": 0.265, "volume": 85200.0}, {"date": "2013-10-21", "close": 0.275, "volume": 58000.0}, {"date": "2013-10-22", "close": 0.285, "volume": 33207.0}, {"date": "2013-10-23", "close": 0.275, "volume": 9000.0}, {"date": "2013-10-24", "close": 0.265, "volume": 20000.0}, {"date": "2013-10-25", "close": 0.27, "volume": 78300.0}, {"date": "2013-10-28", "close": 0.285, "volume": 34000.0}, {"date": "2013-10-29", "close": 0.325, "volume": 92500.0}, {"date": "2013-10-30", "close": 0.33, "volume": 64130.0}, {"date": "2013-10-31", "close": 0.285, "volume": 20218.0}, {"date": "2013-11-01", "close": 0.3, "volume": 17750.0}, {"date": "2013-11-04", "close": 0.295, "volume": 51883.0}, {"date": "2013-11-06", "close": 0.33, "volume": 149679.0}, {"date": "2013-11-07", "close": 0.35, "volume": 60000.0}, {"date": "2013-11-08", "close": 0.335, "volume": 25982.0}, {"date": "2013-11-11", "close": 0.33, "volume": 68845.0}, {"date": "2013-11-13", "close": 0.325, "volume": 200.0}, {"date": "2013-11-14", "close": 0.325, "volume": 1750.0}, {"date": "2013-11-15", "close": 0.3, "volume": 53750.0}, {"date": "2013-11-18", "close": 0.3, "volume": 6394.0}, {"date": "2013-11-19", "close": 0.275, "volume": 31000.0}, {"date": "2013-11-20", "close": 0.265, "volume": 36000.0}, {"date": "2013-11-21", "close": 0.275, "volume": 79280.0}, {"date": "2013-11-22", "close": 0.27, "volume": 20000.0}, {"date": "2013-11-25", "close": 0.28, "volume": 7000.0}, {"date": "2013-11-26", "close": 0.25, "volume": 129754.0}, {"date": "2013-11-27", "close": 0.265, "volume": 42999.0}, {"date": "2013-11-28", "close": 0.25, "volume": 56316.0}, {"date": "2013-11-29", "close": 0.255, "volume": 33557.0}, {"date": "2013-12-02", "close": 0.25, "volume": 101000.0}, {"date": "2013-12-03", "close": 0.25, "volume": 42000.0}, {"date": "2013-12-04", "close": 0.29, "volume": 52000.0}, {"date": "2013-12-05", "close": 0.3, "volume": 9379.0}, {"date": "2013-12-06", "close": 0.3, "volume": 15000.0}, {"date": "2013-12-09", "close": 0.29, "volume": 62001.0}, {"date": "2013-12-10", "close": 0.275, "volume": 6680.0}, {"date": "2013-12-11", "close": 0.27, "volume": 24000.0}, {"date": "2013-12-13", "close": 0.25, "volume": 99987.0}, {"date": "2013-12-16", "close": 0.25, "volume": 38000.0}, {"date": "2013-12-20", "close": 0.25, "volume": 44563.0}, {"date": "2013-12-23", "close": 0.25, "volume": 50000.0}, {"date": "2013-12-30", "close": 0.265, "volume": 2940.0}, {"date": "2014-01-02", "close": 0.28, "volume": 8906.0}, {"date": "2014-01-03", "close": 0.29, "volume": 12001.0}, {"date": "2014-01-06", "close": 0.285, "volume": 15280.0}, {"date": "2014-01-07", "close": 0.325, "volume": 65045.0}, {"date": "2014-01-08", "close": 0.375, "volume": 56795.0}, {"date": "2014-01-09", "close": 0.375, "volume": 39000.0}, {"date": "2014-01-10", "close": 0.375, "volume": 66000.0}, {"date": "2014-01-13", "close": 0.39, "volume": 42426.0}, {"date": "2014-01-14", "close": 0.41, "volume": 26000.0}, {"date": "2014-01-15", "close": 0.405, "volume": 34800.0}, {"date": "2014-01-16", "close": 0.4, "volume": 5000.0}, {"date": "2014-01-20", "close": 0.385, "volume": 31624.0}, {"date": "2014-01-22", "close": 0.4, "volume": 22976.0}, {"date": "2014-01-23", "close": 0.42, "volume": 40941.0}, {"date": "2014-01-24", "close": 0.425, "volume": 25503.0}, {"date": "2014-01-28", "close": 0.43, "volume": 97515.0}, {"date": "2014-01-29", "close": 0.415, "volume": 30420.0}, {"date": "2014-01-31", "close": 0.46, "volume": 54379.0}, {"date": "2014-02-03", "close": 0.4, "volume": 53811.0}, {"date": "2014-02-04", "close": 0.39, "volume": 20000.0}, {"date": "2014-02-05", "close": 0.34, "volume": 8100.0}, {"date": "2014-02-06", "close": 0.35, "volume": 27000.0}, {"date": "2014-02-07", "close": 0.355, "volume": 29160.0}, {"date": "2014-02-10", "close": 0.37, "volume": 18555.0}, {"date": "2014-02-11", "close": 0.33, "volume": 30200.0}, {"date": "2014-02-12", "close": 0.375, "volume": 31000.0}, {"date": "2014-02-13", "close": 0.39, "volume": 4000.0}, {"date": "2014-02-14", "close": 0.395, "volume": 13620.0}, {"date": "2014-02-17", "close": 0.4, "volume": 23800.0}, {"date": "2014-02-18", "close": 0.425, "volume": 182831.0}, {"date": "2014-02-19", "close": 0.425, "volume": 60000.0}, {"date": "2014-02-20", "close": 0.415, "volume": 65630.0}, {"date": "2014-02-21", "close": 0.45, "volume": 122178.0}, {"date": "2014-02-24", "close": 0.5, "volume": 125809.0}, {"date": "2014-02-25", "close": 0.675, "volume": 175946.0}, {"date": "2014-02-26", "close": 0.65, "volume": 151868.0}, {"date": "2014-02-27", "close": 0.65, "volume": 142810.0}, {"date": "2014-02-28", "close": 0.575, "volume": 18089.0}, {"date": "2014-03-03", "close": 0.525, "volume": 43006.0}, {"date": "2014-03-04", "close": 0.575, "volume": 36795.0}, {"date": "2014-03-05", "close": 0.575, "volume": 15723.0}, {"date": "2014-03-06", "close": 0.6, "volume": 27435.0}, {"date": "2014-03-07", "close": 0.525, "volume": 91174.0}, {"date": "2014-03-10", "close": 0.5, "volume": 10000.0}, {"date": "2014-03-11", "close": 0.55, "volume": 39954.0}, {"date": "2014-03-12", "close": 0.5, "volume": 33020.0}, {"date": "2014-03-13", "close": 0.475, "volume": 14000.0}, {"date": "2014-03-14", "close": 0.495, "volume": 38000.0}, {"date": "2014-03-19", "close": 0.475, "volume": 18920.0}, {"date": "2014-03-20", "close": 0.475, "volume": 4440.0}, {"date": "2014-03-21", "close": 0.4, "volume": 137370.0}, {"date": "2014-03-24", "close": 0.495, "volume": 158940.0}, {"date": "2014-03-25", "close": 0.425, "volume": 18000.0}, {"date": "2014-03-26", "close": 0.425, "volume": 83000.0}, {"date": "2014-03-27", "close": 0.45, "volume": 40398.0}, {"date": "2014-03-28", "close": 0.42, "volume": 15070.0}, {"date": "2014-03-31", "close": 0.42, "volume": 256817.0}, {"date": "2014-04-01", "close": 0.42, "volume": 1300.0}, {"date": "2014-04-02", "close": 0.4, "volume": 44560.0}, {"date": "2014-04-03", "close": 0.4, "volume": 178750.0}, {"date": "2014-04-04", "close": 0.4, "volume": 194250.0}, {"date": "2014-04-07", "close": 0.39, "volume": 5250.0}, {"date": "2014-04-08", "close": 0.4, "volume": 27416.0}, {"date": "2014-04-09", "close": 0.4, "volume": 114606.0}, {"date": "2014-04-10", "close": 0.405, "volume": 78917.0}, {"date": "2014-04-11", "close": 0.525, "volume": 284508.0}, {"date": "2014-04-14", "close": 0.455, "volume": 71115.0}, {"date": "2014-04-15", "close": 0.43, "volume": 25598.0}, {"date": "2014-04-16", "close": 0.475, "volume": 42000.0}, {"date": "2014-04-17", "close": 0.45, "volume": 83685.0}, {"date": "2014-04-22", "close": 0.45, "volume": 10918.0}, {"date": "2014-04-24", "close": 0.39, "volume": 119695.0}, {"date": "2014-04-28", "close": 0.4, "volume": 79000.0}, {"date": "2014-04-29", "close": 0.395, "volume": 11800.0}, {"date": "2014-05-01", "close": 0.4, "volume": 2200.0}, {"date": "2014-05-02", "close": 0.39, "volume": 65602.0}, {"date": "2014-05-05", "close": 0.385, "volume": 106007.0}, {"date": "2014-05-06", "close": 0.38, "volume": 174600.0}, {"date": "2014-05-07", "close": 0.385, "volume": 99580.0}, {"date": "2014-05-08", "close": 0.39, "volume": 12000.0}, {"date": "2014-05-09", "close": 0.375, "volume": 17600.0}, {"date": "2014-05-12", "close": 0.38, "volume": 95933.0}, {"date": "2014-05-13", "close": 0.37, "volume": 68230.0}, {"date": "2014-05-14", "close": 0.365, "volume": 4000.0}, {"date": "2014-05-15", "close": 0.375, "volume": 24300.0}, {"date": "2014-05-16", "close": 0.365, "volume": 36565.0}, {"date": "2014-05-19", "close": 0.37, "volume": 76275.0}, {"date": "2014-05-20", "close": 0.365, "volume": 62800.0}, {"date": "2014-05-21", "close": 0.375, "volume": 66563.0}, {"date": "2014-05-22", "close": 0.425, "volume": 136517.0}, {"date": "2014-05-26", "close": 0.525, "volume": 2619608.0}, {"date": "2014-05-27", "close": 0.525, "volume": 1110351.0}, {"date": "2014-05-28", "close": 0.825, "volume": 2609117.0}, {"date": "2014-05-29", "close": 0.675, "volume": 1281253.0}, {"date": "2014-05-30", "close": 0.65, "volume": 340780.0}, {"date": "2014-06-02", "close": 0.65, "volume": 390986.0}, {"date": "2014-06-03", "close": 0.625, "volume": 373593.0}, {"date": "2014-06-04", "close": 0.7, "volume": 623613.0}, {"date": "2014-06-05", "close": 0.75, "volume": 768985.0}, {"date": "2014-06-06", "close": 0.625, "volume": 1739768.0}, {"date": "2014-06-10", "close": 0.65, "volume": 985981.0}, {"date": "2014-06-11", "close": 0.675, "volume": 245269.0}, {"date": "2014-06-12", "close": 0.8, "volume": 1016967.0}, {"date": "2014-06-13", "close": 0.85, "volume": 1284515.0}, {"date": "2014-06-16", "close": 0.95, "volume": 1141434.0}, {"date": "2014-06-17", "close": 0.8, "volume": 648254.0}, {"date": "2014-06-18", "close": 0.85, "volume": 406499.0}, {"date": "2014-06-19", "close": 0.85, "volume": 720321.0}, {"date": "2014-06-20", "close": 0.8, "volume": 271280.0}, {"date": "2014-06-23", "close": 0.775, "volume": 154082.0}, {"date": "2014-06-24", "close": 0.85, "volume": 210796.0}, {"date": "2014-06-25", "close": 0.825, "volume": 424943.0}, {"date": "2014-06-26", "close": 0.95, "volume": 794831.0}, {"date": "2014-06-27", "close": 0.925, "volume": 371529.0}, {"date": "2014-06-30", "close": 1.0, "volume": 446660.0}, {"date": "2014-07-01", "close": 1.1, "volume": 577015.0}, {"date": "2014-07-02", "close": 0.975, "volume": 724469.0}, {"date": "2014-07-03", "close": 1.0, "volume": 207246.0}, {"date": "2014-07-04", "close": 1.075, "volume": 293872.0}, {"date": "2014-07-07", "close": 1.025, "volume": 826869.0}, {"date": "2014-07-08", "close": 1.0, "volume": 454221.0}, {"date": "2014-07-09", "close": 1.0, "volume": 200131.0}, {"date": "2014-07-10", "close": 0.95, "volume": 205460.0}, {"date": "2014-07-11", "close": 1.125, "volume": 612762.0}, {"date": "2014-07-14", "close": 1.125, "volume": 332987.0}, {"date": "2014-07-15", "close": 1.075, "volume": 221612.0}, {"date": "2014-07-16", "close": 1.1, "volume": 219651.0}, {"date": "2014-07-17", "close": 1.1, "volume": 112345.0}, {"date": "2014-07-18", "close": 1.05, "volume": 320407.0}, {"date": "2014-07-21", "close": 1.0, "volume": 137391.0}, {"date": "2014-07-22", "close": 0.975, "volume": 455227.0}, {"date": "2014-07-23", "close": 0.875, "volume": 439973.0}, {"date": "2014-07-24", "close": 1.025, "volume": 461051.0}, {"date": "2014-07-25", "close": 0.975, "volume": 82114.0}, {"date": "2014-07-28", "close": 0.95, "volume": 198678.0}, {"date": "2014-07-29", "close": 0.95, "volume": 119652.0}, {"date": "2014-07-30", "close": 0.95, "volume": 99509.0}, {"date": "2014-07-31", "close": 0.95, "volume": 52648.0}, {"date": "2014-08-01", "close": 0.9, "volume": 34899.0}, {"date": "2014-08-04", "close": 0.95, "volume": 297364.0}, {"date": "2014-08-05", "close": 0.875, "volume": 147401.0}, {"date": "2014-08-06", "close": 0.85, "volume": 31602.0}, {"date": "2014-08-07", "close": 0.875, "volume": 78100.0}, {"date": "2014-08-08", "close": 0.925, "volume": 282567.0}, {"date": "2014-08-11", "close": 0.825, "volume": 206177.0}, {"date": "2014-08-12", "close": 0.825, "volume": 271567.0}, {"date": "2014-08-13", "close": 0.8, "volume": 231423.0}, {"date": "2014-08-14", "close": 0.775, "volume": 67519.0}, {"date": "2014-08-15", "close": 0.825, "volume": 86127.0}, {"date": "2014-08-18", "close": 0.775, "volume": 179701.0}, {"date": "2014-08-19", "close": 0.775, "volume": 163745.0}, {"date": "2014-08-20", "close": 0.75, "volume": 211678.0}, {"date": "2014-08-21", "close": 0.825, "volume": 328771.0}, {"date": "2014-08-22", "close": 0.825, "volume": 70796.0}, {"date": "2014-08-25", "close": 0.8, "volume": 50206.0}, {"date": "2014-08-26", "close": 0.775, "volume": 66082.0}, {"date": "2014-08-27", "close": 0.775, "volume": 94717.0}, {"date": "2014-08-28", "close": 0.8, "volume": 55014.0}, {"date": "2014-08-29", "close": 0.775, "volume": 30120.0}, {"date": "2014-09-01", "close": 0.8, "volume": 203550.0}, {"date": "2014-09-02", "close": 0.7, "volume": 189736.0}, {"date": "2014-09-03", "close": 0.75, "volume": 556672.0}, {"date": "2014-09-04", "close": 0.85, "volume": 259019.0}, {"date": "2014-09-05", "close": 0.85, "volume": 370702.0}, {"date": "2014-09-08", "close": 0.875, "volume": 284893.0}, {"date": "2014-09-09", "close": 0.875, "volume": 224332.0}, {"date": "2014-09-10", "close": 0.85, "volume": 177740.0}, {"date": "2014-09-11", "close": 0.875, "volume": 60640.0}, {"date": "2014-09-12", "close": 0.875, "volume": 125550.0}, {"date": "2014-09-15", "close": 0.925, "volume": 229555.0}, {"date": "2014-09-16", "close": 1.0, "volume": 765326.0}, {"date": "2014-09-17", "close": 0.925, "volume": 142897.0}, {"date": "2014-09-18", "close": 0.9, "volume": 83233.0}, {"date": "2014-09-19", "close": 0.9, "volume": 65770.0}, {"date": "2014-09-22", "close": 0.775, "volume": 262544.0}, {"date": "2014-09-23", "close": 0.825, "volume": 101211.0}, {"date": "2014-09-24", "close": 0.775, "volume": 71256.0}, {"date": "2014-09-25", "close": 0.8, "volume": 60800.0}, {"date": "2014-09-26", "close": 0.775, "volume": 50392.0}, {"date": "2014-09-29", "close": 0.75, "volume": 55314.0}, {"date": "2014-09-30", "close": 0.775, "volume": 22000.0}, {"date": "2014-10-01", "close": 0.725, "volume": 129952.0}, {"date": "2014-10-02", "close": 0.65, "volume": 191436.0}, {"date": "2014-10-03", "close": 0.675, "volume": 97234.0}, {"date": "2014-10-07", "close": 0.6, "volume": 252723.0}, {"date": "2014-10-08", "close": 0.6, "volume": 61360.0}, {"date": "2014-10-09", "close": 0.6, "volume": 178223.0}, {"date": "2014-10-14", "close": 0.525, "volume": 81306.0}, {"date": "2014-10-15", "close": 0.525, "volume": 90035.0}, {"date": "2014-10-16", "close": 0.55, "volume": 50244.0}, {"date": "2014-10-17", "close": 0.55, "volume": 30491.0}, {"date": "2014-10-20", "close": 0.575, "volume": 73092.0}, {"date": "2014-10-21", "close": 0.525, "volume": 219861.0}, {"date": "2014-10-22", "close": 0.5, "volume": 49592.0}, {"date": "2014-10-23", "close": 0.475, "volume": 221487.0}, {"date": "2014-10-24", "close": 0.5, "volume": 121659.0}, {"date": "2014-10-27", "close": 0.525, "volume": 52651.0}, {"date": "2014-10-28", "close": 0.5, "volume": 3621.0}, {"date": "2014-10-29", "close": 0.495, "volume": 67195.0}, {"date": "2014-10-30", "close": 0.435, "volume": 228307.0}, {"date": "2014-10-31", "close": 0.48, "volume": 35866.0}, {"date": "2014-11-03", "close": 0.445, "volume": 115291.0}, {"date": "2014-11-04", "close": 0.435, "volume": 27765.0}, {"date": "2014-11-05", "close": 0.4, "volume": 96098.0}, {"date": "2014-11-06", "close": 0.395, "volume": 141786.0}, {"date": "2014-11-07", "close": 0.375, "volume": 312972.0}, {"date": "2014-11-10", "close": 0.4, "volume": 61419.0}, {"date": "2014-11-11", "close": 0.455, "volume": 182595.0}, {"date": "2014-11-12", "close": 0.435, "volume": 295205.0}, {"date": "2014-11-14", "close": 0.425, "volume": 24346.0}, {"date": "2014-11-17", "close": 0.425, "volume": 18000.0}, {"date": "2014-11-18", "close": 0.41, "volume": 33739.0}, {"date": "2014-11-19", "close": 0.41, "volume": 11163.0}, {"date": "2014-11-20", "close": 0.43, "volume": 67527.0}, {"date": "2014-11-21", "close": 0.42, "volume": 60107.0}, {"date": "2014-11-24", "close": 0.43, "volume": 54445.0}, {"date": "2014-11-25", "close": 0.425, "volume": 36092.0}, {"date": "2014-11-26", "close": 0.425, "volume": 65755.0}, {"date": "2014-11-27", "close": 0.45, "volume": 117000.0}, {"date": "2014-11-28", "close": 0.44, "volume": 189336.0}, {"date": "2014-12-01", "close": 0.43, "volume": 28211.0}, {"date": "2014-12-02", "close": 0.41, "volume": 29973.0}, {"date": "2014-12-03", "close": 0.445, "volume": 60980.0}, {"date": "2014-12-04", "close": 0.44, "volume": 119004.0}, {"date": "2014-12-05", "close": 0.435, "volume": 56568.0}, {"date": "2014-12-08", "close": 0.44, "volume": 20467.0}, {"date": "2014-12-09", "close": 0.435, "volume": 14733.0}, {"date": "2014-12-10", "close": 0.435, "volume": 75580.0}, {"date": "2014-12-11", "close": 0.435, "volume": 40881.0}, {"date": "2014-12-12", "close": 0.435, "volume": 29745.0}, {"date": "2014-12-15", "close": 0.415, "volume": 9646.0}, {"date": "2014-12-16", "close": 0.435, "volume": 145187.0}, {"date": "2014-12-17", "close": 0.425, "volume": 194980.0}, {"date": "2014-12-22", "close": 0.385, "volume": 56778.0}, {"date": "2014-12-23", "close": 0.385, "volume": 33467.0}, {"date": "2014-12-24", "close": 0.375, "volume": 91506.0}, {"date": "2014-12-29", "close": 0.375, "volume": 45377.0}, {"date": "2014-12-30", "close": 0.38, "volume": 6579.0}, {"date": "2014-12-31", "close": 0.375, "volume": 26081.0}, {"date": "2015-01-02", "close": 0.36, "volume": 20200.0}, {"date": "2015-01-05", "close": 0.375, "volume": 24155.0}, {"date": "2015-01-06", "close": 0.375, "volume": 14666.0}, {"date": "2015-01-07", "close": 0.375, "volume": 63067.0}, {"date": "2015-01-09", "close": 0.375, "volume": 85392.0}, {"date": "2015-01-12", "close": 0.34, "volume": 42067.0}, {"date": "2015-01-13", "close": 0.37, "volume": 71914.0}, {"date": "2015-01-14", "close": 0.37, "volume": 5062.0}, {"date": "2015-01-16", "close": 0.375, "volume": 40000.0}, {"date": "2015-01-19", "close": 0.375, "volume": 30000.0}, {"date": "2015-01-20", "close": 0.355, "volume": 8803.0}, {"date": "2015-01-21", "close": 0.375, "volume": 25803.0}, {"date": "2015-01-22", "close": 0.365, "volume": 55553.0}, {"date": "2015-01-23", "close": 0.4, "volume": 79868.0}, {"date": "2015-01-27", "close": 0.385, "volume": 44503.0}, {"date": "2015-01-29", "close": 0.4, "volume": 21192.0}, {"date": "2015-01-30", "close": 0.37, "volume": 128385.0}, {"date": "2015-02-02", "close": 0.375, "volume": 20000.0}, {"date": "2015-02-03", "close": 0.355, "volume": 22000.0}, {"date": "2015-02-04", "close": 0.355, "volume": 52879.0}, {"date": "2015-02-05", "close": 0.355, "volume": 29703.0}, {"date": "2015-02-06", "close": 0.35, "volume": 105302.0}, {"date": "2015-02-09", "close": 0.35, "volume": 92410.0}, {"date": "2015-02-11", "close": 0.34, "volume": 52954.0}, {"date": "2015-02-16", "close": 0.35, "volume": 67754.0}, {"date": "2015-02-17", "close": 0.345, "volume": 8550.0}, {"date": "2015-02-18", "close": 0.34, "volume": 39728.0}, {"date": "2015-02-19", "close": 0.325, "volume": 56290.0}, {"date": "2015-02-20", "close": 0.325, "volume": 21800.0}, {"date": "2015-02-23", "close": 0.325, "volume": 16802.0}, {"date": "2015-02-24", "close": 0.34, "volume": 86917.0}, {"date": "2015-02-25", "close": 0.335, "volume": 18726.0}, {"date": "2015-02-26", "close": 0.325, "volume": 20000.0}, {"date": "2015-02-27", "close": 0.3, "volume": 46402.0}, {"date": "2015-03-02", "close": 0.275, "volume": 29025.0}, {"date": "2015-03-03", "close": 0.27, "volume": 17145.0}, {"date": "2015-03-04", "close": 0.285, "volume": 5100.0}, {"date": "2015-03-05", "close": 0.27, "volume": 120359.0}, {"date": "2015-03-06", "close": 0.3, "volume": 250062.0}, {"date": "2015-03-09", "close": 0.305, "volume": 58271.0}, {"date": "2015-03-10", "close": 0.275, "volume": 52498.0}, {"date": "2015-03-11", "close": 0.29, "volume": 64015.0}, {"date": "2015-03-12", "close": 0.295, "volume": 64500.0}, {"date": "2015-03-13", "close": 0.31, "volume": 21632.0}, {"date": "2015-03-16", "close": 0.31, "volume": 132281.0}, {"date": "2015-03-17", "close": 0.31, "volume": 59613.0}, {"date": "2015-03-18", "close": 0.3, "volume": 23800.0}, {"date": "2015-03-23", "close": 0.365, "volume": 407529.0}, {"date": "2015-03-24", "close": 0.375, "volume": 98465.0}, {"date": "2015-03-25", "close": 0.37, "volume": 33292.0}, {"date": "2015-03-26", "close": 0.365, "volume": 24465.0}, {"date": "2015-03-27", "close": 0.395, "volume": 75387.0}, {"date": "2015-03-30", "close": 0.375, "volume": 24767.0}, {"date": "2015-03-31", "close": 0.38, "volume": 68565.0}, {"date": "2015-04-01", "close": 0.35, "volume": 6419.0}, {"date": "2015-04-02", "close": 0.39, "volume": 11000.0}, {"date": "2015-04-07", "close": 0.37, "volume": 43419.0}, {"date": "2015-04-08", "close": 0.285, "volume": 212454.0}, {"date": "2015-04-09", "close": 0.255, "volume": 46837.0}, {"date": "2015-04-10", "close": 0.25, "volume": 101647.0}, {"date": "2015-04-13", "close": 0.225, "volume": 111009.0}, {"date": "2015-04-14", "close": 0.22, "volume": 96109.0}, {"date": "2015-04-15", "close": 0.2, "volume": 115500.0}, {"date": "2015-04-16", "close": 0.2, "volume": 48993.0}, {"date": "2015-04-17", "close": 0.2, "volume": 37149.0}, {"date": "2015-04-20", "close": 0.175, "volume": 155867.0}, {"date": "2015-04-21", "close": 0.18, "volume": 118782.0}, {"date": "2015-04-22", "close": 0.205, "volume": 65700.0}, {"date": "2015-04-23", "close": 0.205, "volume": 2326.0}, {"date": "2015-04-24", "close": 0.225, "volume": 23942.0}, {"date": "2015-04-27", "close": 0.2, "volume": 41000.0}, {"date": "2015-04-28", "close": 0.24, "volume": 71048.0}, {"date": "2015-04-29", "close": 0.215, "volume": 22100.0}, {"date": "2015-04-30", "close": 0.18, "volume": 237832.0}, {"date": "2015-05-01", "close": 0.225, "volume": 252378.0}, {"date": "2015-05-04", "close": 0.22, "volume": 56924.0}, {"date": "2015-05-05", "close": 0.22, "volume": 72686.0}, {"date": "2015-05-06", "close": 0.185, "volume": 98197.0}, {"date": "2015-05-11", "close": 0.17, "volume": 328567.0}, {"date": "2015-05-12", "close": 0.16, "volume": 255839.0}, {"date": "2015-05-13", "close": 0.15, "volume": 95510.0}, {"date": "2015-05-14", "close": 0.165, "volume": 47557.0}, {"date": "2015-05-15", "close": 0.16, "volume": 189818.0}, {"date": "2015-05-20", "close": 0.1, "volume": 997612.0}, {"date": "2015-05-21", "close": 0.09, "volume": 732723.0}, {"date": "2015-05-22", "close": 0.09, "volume": 317879.0}, {"date": "2015-05-25", "close": 0.085, "volume": 227294.0}, {"date": "2015-05-26", "close": 0.085, "volume": 80245.0}, {"date": "2015-05-27", "close": 0.09, "volume": 208530.0}, {"date": "2015-05-28", "close": 0.09, "volume": 201208.0}, {"date": "2015-05-29", "close": 0.09, "volume": 72213.0}, {"date": "2015-06-01", "close": 0.075, "volume": 565706.0}, {"date": "2015-06-02", "close": 0.075, "volume": 373134.0}, {"date": "2015-06-03", "close": 0.075, "volume": 135000.0}, {"date": "2015-06-04", "close": 0.075, "volume": 676555.0}, {"date": "2015-06-05", "close": 0.075, "volume": 82428.0}, {"date": "2015-06-09", "close": 0.095, "volume": 49680.0}, {"date": "2015-06-10", "close": 0.09, "volume": 105637.0}, {"date": "2015-06-11", "close": 0.09, "volume": 105700.0}, {"date": "2015-06-12", "close": 0.08, "volume": 722674.0}, {"date": "2015-06-15", "close": 0.08, "volume": 70790.0}, {"date": "2015-06-16", "close": 0.085, "volume": 128846.0}, {"date": "2015-06-17", "close": 0.085, "volume": 228823.0}, {"date": "2015-06-18", "close": 0.07, "volume": 198960.0}, {"date": "2015-06-19", "close": 0.075, "volume": 39718.0}, {"date": "2015-06-22", "close": 0.085, "volume": 336273.0}, {"date": "2015-06-23", "close": 0.08, "volume": 14611.0}, {"date": "2015-06-24", "close": 0.085, "volume": 68844.0}, {"date": "2015-06-25", "close": 0.1, "volume": 1056609.0}, {"date": "2015-06-26", "close": 0.105, "volume": 3265901.0}, {"date": "2015-06-29", "close": 0.1, "volume": 769828.0}, {"date": "2015-06-30", "close": 0.085, "volume": 677020.0}, {"date": "2015-07-01", "close": 0.085, "volume": 91418.0}, {"date": "2015-07-02", "close": 0.085, "volume": 323053.0}, {"date": "2015-07-07", "close": 0.085, "volume": 453303.0}, {"date": "2015-07-08", "close": 0.085, "volume": 80000.0}, {"date": "2015-07-09", "close": 0.08, "volume": 1470060.0}, {"date": "2015-07-10", "close": 0.08, "volume": 171943.0}, {"date": "2015-07-13", "close": 0.085, "volume": 113775.0}, {"date": "2015-07-14", "close": 0.085, "volume": 186286.0}, {"date": "2015-07-15", "close": 0.085, "volume": 79628.0}, {"date": "2015-07-16", "close": 0.09, "volume": 62000.0}, {"date": "2015-07-17", "close": 0.09, "volume": 62149.0}, {"date": "2015-07-20", "close": 0.085, "volume": 194613.0}, {"date": "2015-07-21", "close": 0.08, "volume": 98640.0}, {"date": "2015-07-22", "close": 0.08, "volume": 160000.0}, {"date": "2015-07-23", "close": 0.085, "volume": 148096.0}, {"date": "2015-07-24", "close": 0.085, "volume": 97550.0}, {"date": "2015-07-27", "close": 0.075, "volume": 335326.0}, {"date": "2015-07-28", "close": 0.075, "volume": 574992.0}, {"date": "2015-07-29", "close": 0.075, "volume": 169930.0}, {"date": "2015-07-31", "close": 0.12, "volume": 7566339.0}, {"date": "2015-08-05", "close": 0.125, "volume": 4819470.0}, {"date": "2015-08-06", "close": 0.12, "volume": 1846858.0}, {"date": "2015-08-07", "close": 0.115, "volume": 2109590.0}, {"date": "2015-08-10", "close": 0.105, "volume": 2421423.0}, {"date": "2015-08-11", "close": 0.095, "volume": 1687866.0}, {"date": "2015-08-12", "close": 0.095, "volume": 867785.0}, {"date": "2015-08-13", "close": 0.085, "volume": 344958.0}, {"date": "2015-08-14", "close": 0.09, "volume": 442668.0}, {"date": "2015-08-17", "close": 0.08, "volume": 179214.0}, {"date": "2015-08-18", "close": 0.085, "volume": 113616.0}, {"date": "2015-08-19", "close": 0.085, "volume": 81982.0}, {"date": "2015-08-20", "close": 0.08, "volume": 52492.0}, {"date": "2015-08-21", "close": 0.08, "volume": 179348.0}, {"date": "2015-08-24", "close": 0.08, "volume": 82211.0}, {"date": "2015-08-25", "close": 0.075, "volume": 131835.0}, {"date": "2015-08-26", "close": 0.085, "volume": 83576.0}, {"date": "2015-08-28", "close": 0.085, "volume": 97004.0}, {"date": "2015-08-31", "close": 0.08, "volume": 352190.0}, {"date": "2015-09-01", "close": 0.08, "volume": 451111.0}, {"date": "2015-09-02", "close": 0.08, "volume": 44877.0}, {"date": "2015-09-03", "close": 0.075, "volume": 276650.0}, {"date": "2015-09-04", "close": 0.075, "volume": 119000.0}, {"date": "2015-09-07", "close": 0.075, "volume": 256000.0}, {"date": "2015-09-08", "close": 0.075, "volume": 274600.0}, {"date": "2015-09-09", "close": 0.07, "volume": 159634.0}, {"date": "2015-09-10", "close": 0.075, "volume": 466000.0}, {"date": "2015-09-11", "close": 0.07, "volume": 51448.0}, {"date": "2015-09-15", "close": 0.075, "volume": 21308.0}, {"date": "2015-09-16", "close": 0.075, "volume": 14867.0}, {"date": "2015-09-18", "close": 0.07, "volume": 234043.0}, {"date": "2015-09-21", "close": 0.075, "volume": 14000.0}, {"date": "2015-09-22", "close": 0.07, "volume": 298746.0}, {"date": "2015-09-23", "close": 0.07, "volume": 12014.0}, {"date": "2015-09-24", "close": 0.08, "volume": 1320097.0}, {"date": "2015-09-25", "close": 0.07, "volume": 172166.0}, {"date": "2015-09-28", "close": 0.065, "volume": 38000.0}, {"date": "2015-09-29", "close": 0.065, "volume": 24744.0}, {"date": "2015-09-30", "close": 0.065, "volume": 340000.0}, {"date": "2015-10-01", "close": 0.065, "volume": 74686.0}, {"date": "2015-10-02", "close": 0.07, "volume": 50174.0}, {"date": "2015-10-06", "close": 0.07, "volume": 6940.0}, {"date": "2015-10-08", "close": 0.075, "volume": 3781907.0}, {"date": "2015-10-09", "close": 0.085, "volume": 6360714.0}, {"date": "2015-10-12", "close": 0.085, "volume": 5906930.0}, {"date": "2015-10-13", "close": 0.09, "volume": 2991490.0}, {"date": "2015-10-14", "close": 0.085, "volume": 3669531.0}, {"date": "2015-10-15", "close": 0.095, "volume": 4033122.0}, {"date": "2015-10-16", "close": 0.095, "volume": 689660.0}, {"date": "2015-10-19", "close": 0.095, "volume": 318600.0}, {"date": "2015-10-20", "close": 0.09, "volume": 280932.0}, {"date": "2015-10-21", "close": 0.09, "volume": 637945.0}, {"date": "2015-10-22", "close": 0.1, "volume": 8315852.0}, {"date": "2015-10-23", "close": 0.105, "volume": 2748460.0}, {"date": "2015-10-26", "close": 0.115, "volume": 1634219.0}, {"date": "2015-10-27", "close": 0.115, "volume": 911477.0}, {"date": "2015-10-28", "close": 0.11, "volume": 1150920.0}, {"date": "2015-10-29", "close": 0.115, "volume": 4933886.0}, {"date": "2015-10-30", "close": 0.11, "volume": 1231479.0}, {"date": "2015-11-02", "close": 0.1, "volume": 4026815.0}, {"date": "2015-11-03", "close": 0.095, "volume": 631473.0}, {"date": "2015-11-04", "close": 0.095, "volume": 357990.0}, {"date": "2015-11-05", "close": 0.1, "volume": 1560386.0}, {"date": "2015-11-06", "close": 0.1, "volume": 605860.0}, {"date": "2015-11-09", "close": 0.1, "volume": 595000.0}, {"date": "2015-11-10", "close": 0.095, "volume": 700338.0}, {"date": "2015-11-11", "close": 0.095, "volume": 638240.0}, {"date": "2015-11-12", "close": 0.09, "volume": 901424.0}, {"date": "2015-11-13", "close": 0.095, "volume": 450515.0}, {"date": "2015-11-16", "close": 0.09, "volume": 95142.0}, {"date": "2015-11-17", "close": 0.09, "volume": 27691.0}, {"date": "2015-11-18", "close": 0.09, "volume": 222000.0}, {"date": "2015-11-19", "close": 0.085, "volume": 320913.0}, {"date": "2015-11-20", "close": 0.09, "volume": 188222.0}, {"date": "2015-11-23", "close": 0.085, "volume": 106407.0}, {"date": "2015-11-25", "close": 0.085, "volume": 241760.0}, {"date": "2015-11-26", "close": 0.085, "volume": 84977.0}, {"date": "2015-11-27", "close": 0.08, "volume": 264209.0}, {"date": "2015-11-30", "close": 0.075, "volume": 2112133.0}, {"date": "2015-12-01", "close": 0.075, "volume": 91500.0}, {"date": "2015-12-02", "close": 0.07, "volume": 2451872.0}, {"date": "2015-12-03", "close": 0.075, "volume": 437933.0}, {"date": "2015-12-04", "close": 0.075, "volume": 260342.0}, {"date": "2015-12-07", "close": 0.075, "volume": 62809.0}, {"date": "2015-12-08", "close": 0.07, "volume": 46151.0}, {"date": "2015-12-10", "close": 0.075, "volume": 270364.0}, {"date": "2015-12-11", "close": 0.075, "volume": 39000.0}, {"date": "2015-12-14", "close": 0.075, "volume": 24800.0}, {"date": "2015-12-15", "close": 0.075, "volume": 196002.0}, {"date": "2015-12-16", "close": 0.08, "volume": 6528.0}, {"date": "2015-12-17", "close": 0.07, "volume": 1245421.0}, {"date": "2015-12-18", "close": 0.065, "volume": 2124642.0}, {"date": "2015-12-21", "close": 0.075, "volume": 200000.0}, {"date": "2015-12-22", "close": 0.07, "volume": 13800.0}, {"date": "2015-12-23", "close": 0.075, "volume": 1046479.0}, {"date": "2015-12-29", "close": 0.075, "volume": 79473.0}, {"date": "2015-12-30", "close": 0.085, "volume": 388044.0}, {"date": "2015-12-31", "close": 0.08, "volume": 617654.0}, {"date": "2016-01-04", "close": 0.085, "volume": 80000.0}, {"date": "2016-01-05", "close": 0.085, "volume": 302600.0}, {"date": "2016-01-06", "close": 0.07, "volume": 1075820.0}, {"date": "2016-01-07", "close": 0.075, "volume": 148295.0}, {"date": "2016-01-08", "close": 0.075, "volume": 265063.0}, {"date": "2016-01-11", "close": 0.075, "volume": 14000.0}, {"date": "2016-01-12", "close": 0.075, "volume": 9383.0}, {"date": "2016-01-13", "close": 0.07, "volume": 56936.0}, {"date": "2016-01-14", "close": 0.065, "volume": 535486.0}, {"date": "2016-01-15", "close": 0.065, "volume": 40319.0}, {"date": "2016-01-18", "close": 0.065, "volume": 20000.0}, {"date": "2016-01-19", "close": 0.065, "volume": 208622.0}, {"date": "2016-01-20", "close": 0.065, "volume": 142527.0}, {"date": "2016-01-21", "close": 0.06, "volume": 175269.0}, {"date": "2016-01-22", "close": 0.06, "volume": 1057549.0}, {"date": "2016-01-25", "close": 0.055, "volume": 392783.0}, {"date": "2016-01-28", "close": 0.06, "volume": 15600.0}, {"date": "2016-01-29", "close": 0.07, "volume": 69863.0}, {"date": "2016-02-01", "close": 0.08, "volume": 1261653.0}, {"date": "2016-02-02", "close": 0.085, "volume": 1066546.0}, {"date": "2016-02-03", "close": 0.075, "volume": 474925.0}, {"date": "2016-02-04", "close": 0.075, "volume": 178816.0}, {"date": "2016-02-05", "close": 0.075, "volume": 53527.0}, {"date": "2016-02-08", "close": 0.07, "volume": 25026.0}, {"date": "2016-02-09", "close": 0.08, "volume": 130691.0}, {"date": "2016-02-10", "close": 0.07, "volume": 278783.0}, {"date": "2016-02-12", "close": 0.08, "volume": 713858.0}, {"date": "2016-02-15", "close": 0.08, "volume": 1015060.0}, {"date": "2016-02-16", "close": 0.07, "volume": 414033.0}, {"date": "2016-02-17", "close": 0.07, "volume": 522274.0}, {"date": "2016-02-18", "close": 0.075, "volume": 527056.0}, {"date": "2016-02-19", "close": 0.075, "volume": 134000.0}, {"date": "2016-02-22", "close": 0.075, "volume": 11079.0}, {"date": "2016-02-23", "close": 0.075, "volume": 67484.0}, {"date": "2016-02-24", "close": 0.07, "volume": 123880.0}, {"date": "2016-02-25", "close": 0.065, "volume": 132534.0}, {"date": "2016-02-29", "close": 0.065, "volume": 58783.0}, {"date": "2016-03-01", "close": 0.065, "volume": 11033.0}, {"date": "2016-03-02", "close": 0.065, "volume": 33114.0}, {"date": "2016-03-03", "close": 0.075, "volume": 368783.0}, {"date": "2016-03-04", "close": 0.07, "volume": 135583.0}, {"date": "2016-03-07", "close": 0.07, "volume": 48217.0}, {"date": "2016-03-08", "close": 0.07, "volume": 20406.0}, {"date": "2016-03-09", "close": 0.07, "volume": 266961.0}, {"date": "2016-03-10", "close": 0.065, "volume": 30000.0}, {"date": "2016-03-11", "close": 0.065, "volume": 78890.0}, {"date": "2016-03-15", "close": 0.065, "volume": 223422.0}, {"date": "2016-03-16", "close": 0.065, "volume": 119218.0}, {"date": "2016-03-17", "close": 0.075, "volume": 6502006.0}, {"date": "2016-03-18", "close": 0.07, "volume": 1422163.0}, {"date": "2016-03-21", "close": 0.07, "volume": 110200.0}, {"date": "2016-03-22", "close": 0.075, "volume": 994313.0}, {"date": "2016-03-23", "close": 0.07, "volume": 280600.0}, {"date": "2016-03-24", "close": 0.07, "volume": 29392.0}, {"date": "2016-03-31", "close": 0.07, "volume": 342692.0}, {"date": "2016-04-01", "close": 0.07, "volume": 905843.0}, {"date": "2016-04-04", "close": 0.08, "volume": 1208729.0}, {"date": "2016-04-05", "close": 0.07, "volume": 1217145.0}, {"date": "2016-04-07", "close": 0.065, "volume": 362018.0}, {"date": "2016-04-08", "close": 0.065, "volume": 1611230.0}, {"date": "2016-04-11", "close": 0.065, "volume": 426578.0}, {"date": "2016-04-12", "close": 0.07, "volume": 130000.0}, {"date": "2016-04-13", "close": 0.065, "volume": 968092.0}, {"date": "2016-04-14", "close": 0.065, "volume": 44009.0}, {"date": "2016-04-15", "close": 0.065, "volume": 229215.0}, {"date": "2016-04-18", "close": 0.06, "volume": 147059.0}, {"date": "2016-04-19", "close": 0.065, "volume": 607533.0}, {"date": "2016-04-20", "close": 0.065, "volume": 746115.0}, {"date": "2016-04-21", "close": 0.08, "volume": 2617718.0}, {"date": "2016-04-22", "close": 0.08, "volume": 1176917.0}, {"date": "2016-04-26", "close": 0.08, "volume": 1697247.0}, {"date": "2016-04-27", "close": 0.075, "volume": 665993.0}, {"date": "2016-04-28", "close": 0.08, "volume": 800342.0}, {"date": "2016-04-29", "close": 0.085, "volume": 1122204.0}, {"date": "2016-05-02", "close": 0.085, "volume": 321287.0}, {"date": "2016-05-03", "close": 0.085, "volume": 227587.0}, {"date": "2016-05-04", "close": 0.085, "volume": 210135.0}, {"date": "2016-05-05", "close": 0.085, "volume": 69566.0}, {"date": "2016-05-06", "close": 0.095, "volume": 1119249.0}, {"date": "2016-05-09", "close": 0.1, "volume": 1960453.0}, {"date": "2016-05-10", "close": 0.095, "volume": 221443.0}, {"date": "2016-05-11", "close": 0.09, "volume": 148942.0}, {"date": "2016-05-12", "close": 0.09, "volume": 83573.0}, {"date": "2016-05-13", "close": 0.085, "volume": 58984.0}, {"date": "2016-05-16", "close": 0.09, "volume": 20000.0}, {"date": "2016-05-17", "close": 0.085, "volume": 153557.0}, {"date": "2016-05-18", "close": 0.085, "volume": 323215.0}, {"date": "2016-05-19", "close": 0.075, "volume": 156053.0}, {"date": "2016-05-20", "close": 0.08, "volume": 82192.0}, {"date": "2016-05-24", "close": 0.08, "volume": 389461.0}, {"date": "2016-05-25", "close": 0.08, "volume": 352723.0}, {"date": "2016-05-26", "close": 0.08, "volume": 69810.0}, {"date": "2016-05-27", "close": 0.08, "volume": 87167.0}, {"date": "2016-05-30", "close": 0.08, "volume": 197976.0}, {"date": "2016-05-31", "close": 0.075, "volume": 446847.0}, {"date": "2016-06-02", "close": 0.075, "volume": 109163.0}, {"date": "2016-06-03", "close": 0.075, "volume": 593296.0}, {"date": "2016-06-06", "close": 0.08, "volume": 608000.0}, {"date": "2016-06-07", "close": 0.075, "volume": 448500.0}, {"date": "2016-06-08", "close": 0.075, "volume": 20000.0}, {"date": "2016-06-09", "close": 0.075, "volume": 1001760.0}, {"date": "2016-06-10", "close": 0.08, "volume": 449654.0}, {"date": "2016-06-14", "close": 0.08, "volume": 7000.0}, {"date": "2016-06-15", "close": 0.07, "volume": 734003.0}, {"date": "2016-06-16", "close": 0.075, "volume": 271022.0}, {"date": "2016-06-17", "close": 0.075, "volume": 10000.0}, {"date": "2016-06-20", "close": 0.075, "volume": 246906.0}, {"date": "2016-06-21", "close": 0.075, "volume": 562635.0}, {"date": "2016-06-22", "close": 0.075, "volume": 28994.0}, {"date": "2016-06-23", "close": 0.07, "volume": 73500.0}, {"date": "2016-06-24", "close": 0.07, "volume": 1000270.0}, {"date": "2016-06-27", "close": 0.065, "volume": 313700.0}, {"date": "2016-06-28", "close": 0.06, "volume": 491564.0}, {"date": "2016-06-29", "close": 0.065, "volume": 1228215.0}, {"date": "2016-06-30", "close": 0.065, "volume": 258586.0}, {"date": "2016-07-01", "close": 0.07, "volume": 122884.0}, {"date": "2016-07-04", "close": 0.07, "volume": 98054.0}, {"date": "2016-07-05", "close": 0.07, "volume": 72946.0}, {"date": "2016-07-07", "close": 0.075, "volume": 373212.0}, {"date": "2016-07-08", "close": 0.07, "volume": 1341813.0}, {"date": "2016-07-11", "close": 0.07, "volume": 291130.0}, {"date": "2016-07-12", "close": 0.07, "volume": 380000.0}, {"date": "2016-07-13", "close": 0.065, "volume": 818298.0}, {"date": "2016-07-14", "close": 0.07, "volume": 800513.0}, {"date": "2016-07-15", "close": 0.065, "volume": 16494.0}, {"date": "2016-07-19", "close": 0.07, "volume": 497158.0}, {"date": "2016-07-20", "close": 0.07, "volume": 1249851.0}, {"date": "2016-07-21", "close": 0.08, "volume": 1609625.0}, {"date": "2016-07-22", "close": 0.075, "volume": 293500.0}, {"date": "2016-07-25", "close": 0.08, "volume": 306250.0}, {"date": "2016-07-26", "close": 0.08, "volume": 193000.0}, {"date": "2016-07-27", "close": 0.08, "volume": 123750.0}, {"date": "2016-07-28", "close": 0.08, "volume": 142500.0}, {"date": "2016-07-29", "close": 0.08, "volume": 40000.0}, {"date": "2016-08-01", "close": 0.08, "volume": 252435.0}, {"date": "2016-08-02", "close": 0.08, "volume": 228074.0}, {"date": "2016-08-03", "close": 0.08, "volume": 170126.0}, {"date": "2016-08-04", "close": 0.075, "volume": 712728.0}, {"date": "2016-08-05", "close": 0.075, "volume": 273852.0}, {"date": "2016-08-08", "close": 0.075, "volume": 13334.0}, {"date": "2016-08-09", "close": 0.07, "volume": 764883.0}, {"date": "2016-08-10", "close": 0.065, "volume": 200000.0}, {"date": "2016-08-11", "close": 0.07, "volume": 1396998.0}, {"date": "2016-08-12", "close": 0.07, "volume": 404545.0}, {"date": "2016-08-15", "close": 0.065, "volume": 605672.0}, {"date": "2016-08-16", "close": 0.065, "volume": 160000.0}, {"date": "2016-08-17", "close": 0.065, "volume": 739776.0}, {"date": "2016-08-18", "close": 0.065, "volume": 211704.0}, {"date": "2016-08-19", "close": 0.065, "volume": 236515.0}, {"date": "2016-08-22", "close": 0.06, "volume": 329832.0}, {"date": "2016-08-23", "close": 0.065, "volume": 150000.0}, {"date": "2016-08-24", "close": 0.06, "volume": 56000.0}, {"date": "2016-08-25", "close": 0.065, "volume": 467465.0}, {"date": "2016-08-26", "close": 0.065, "volume": 931298.0}, {"date": "2016-08-29", "close": 0.06, "volume": 590986.0}, {"date": "2016-08-30", "close": 0.065, "volume": 20000.0}, {"date": "2016-08-31", "close": 0.06, "volume": 65154.0}, {"date": "2016-09-02", "close": 0.06, "volume": 490931.0}, {"date": "2016-09-05", "close": 0.06, "volume": 36867.0}, {"date": "2016-09-06", "close": 0.06, "volume": 390961.0}, {"date": "2016-09-07", "close": 0.055, "volume": 304039.0}, {"date": "2016-09-08", "close": 0.055, "volume": 100000.0}, {"date": "2016-09-09", "close": 0.055, "volume": 84962.0}, {"date": "2016-09-12", "close": 0.05, "volume": 1240000.0}, {"date": "2016-09-13", "close": 0.05, "volume": 1875.0}, {"date": "2016-09-14", "close": 0.055, "volume": 311789.0}, {"date": "2016-09-16", "close": 0.055, "volume": 26105.0}, {"date": "2016-09-19", "close": 0.055, "volume": 58797.0}, {"date": "2016-09-20", "close": 0.05, "volume": 322802.0}, {"date": "2016-09-21", "close": 0.065, "volume": 5566232.0}, {"date": "2016-09-22", "close": 0.06, "volume": 1747617.0}, {"date": "2016-09-23", "close": 0.06, "volume": 49545.0}, {"date": "2016-09-26", "close": 0.06, "volume": 18680.0}, {"date": "2016-09-27", "close": 0.065, "volume": 133268.0}, {"date": "2016-09-30", "close": 0.075, "volume": 14542029.0}, {"date": "2016-10-03", "close": 0.065, "volume": 2337295.0}, {"date": "2016-10-04", "close": 0.065, "volume": 518163.0}, {"date": "2016-10-05", "close": 0.06, "volume": 2752541.0}, {"date": "2016-10-06", "close": 0.06, "volume": 97000.0}, {"date": "2016-10-07", "close": 0.06, "volume": 281333.0}, {"date": "2016-10-10", "close": 0.065, "volume": 467333.0}, {"date": "2016-10-12", "close": 0.06, "volume": 498315.0}, {"date": "2016-10-13", "close": 0.06, "volume": 360965.0}, {"date": "2016-10-14", "close": 0.06, "volume": 193213.0}, {"date": "2016-10-17", "close": 0.06, "volume": 16180.0}, {"date": "2016-10-18", "close": 0.06, "volume": 835034.0}, {"date": "2016-10-19", "close": 0.055, "volume": 66933.0}, {"date": "2016-10-20", "close": 0.06, "volume": 581000.0}, {"date": "2016-10-21", "close": 0.055, "volume": 1050153.0}, {"date": "2016-10-24", "close": 0.055, "volume": 93333.0}, {"date": "2016-10-25", "close": 0.055, "volume": 577205.0}, {"date": "2016-10-26", "close": 0.055, "volume": 73849.0}, {"date": "2016-11-07", "close": 0.055, "volume": 5587332.0}, {"date": "2016-11-08", "close": 0.055, "volume": 1193562.0}, {"date": "2016-11-09", "close": 0.055, "volume": 380000.0}, {"date": "2016-11-10", "close": 0.06, "volume": 3824250.0}, {"date": "2016-11-11", "close": 0.06, "volume": 2250000.0}, {"date": "2016-11-14", "close": 0.06, "volume": 1338763.0}, {"date": "2016-11-15", "close": 0.06, "volume": 140917.0}, {"date": "2016-11-16", "close": 0.055, "volume": 1038000.0}, {"date": "2016-11-17", "close": 0.055, "volume": 467000.0}, {"date": "2016-11-18", "close": 0.055, "volume": 648048.0}, {"date": "2016-11-21", "close": 0.055, "volume": 18182.0}, {"date": "2016-11-22", "close": 0.055, "volume": 310160.0}, {"date": "2016-11-24", "close": 0.055, "volume": 200000.0}, {"date": "2016-11-25", "close": 0.055, "volume": 80769.0}, {"date": "2016-11-28", "close": 0.06, "volume": 985022.0}, {"date": "2016-11-29", "close": 0.06, "volume": 347470.0}, {"date": "2016-11-30", "close": 0.06, "volume": 1654851.0}, {"date": "2016-12-01", "close": 0.07, "volume": 3430077.0}, {"date": "2016-12-02", "close": 0.065, "volume": 1024186.0}, {"date": "2016-12-05", "close": 0.065, "volume": 144875.0}, {"date": "2016-12-06", "close": 0.06, "volume": 117819.0}, {"date": "2016-12-08", "close": 0.06, "volume": 1304364.0}, {"date": "2016-12-09", "close": 0.055, "volume": 31384.0}, {"date": "2016-12-12", "close": 0.06, "volume": 71778.0}, {"date": "2016-12-13", "close": 0.055, "volume": 200000.0}, {"date": "2016-12-14", "close": 0.055, "volume": 1930505.0}, {"date": "2016-12-15", "close": 0.05, "volume": 166134.0}, {"date": "2016-12-16", "close": 0.05, "volume": 947000.0}, {"date": "2016-12-19", "close": 0.055, "volume": 258750.0}, {"date": "2016-12-20", "close": 0.05, "volume": 28000.0}, {"date": "2016-12-21", "close": 0.055, "volume": 410016.0}, {"date": "2016-12-22", "close": 0.06, "volume": 3597168.0}, {"date": "2016-12-28", "close": 0.065, "volume": 3108894.0}, {"date": "2016-12-29", "close": 0.07, "volume": 4726202.0}, {"date": "2016-12-30", "close": 0.07, "volume": 240000.0}, {"date": "2017-01-03", "close": 0.075, "volume": 3538968.0}, {"date": "2017-01-04", "close": 0.075, "volume": 6061496.0}, {"date": "2017-01-05", "close": 0.07, "volume": 1525547.0}, {"date": "2017-01-06", "close": 0.075, "volume": 2139076.0}, {"date": "2017-01-09", "close": 0.075, "volume": 11075.0}, {"date": "2017-01-10", "close": 0.075, "volume": 862000.0}, {"date": "2017-01-11", "close": 0.07, "volume": 1336286.0}, {"date": "2017-01-12", "close": 0.07, "volume": 149385.0}, {"date": "2017-01-13", "close": 0.075, "volume": 56683.0}, {"date": "2017-01-16", "close": 0.08, "volume": 5402708.0}, {"date": "2017-01-17", "close": 0.07, "volume": 2996402.0}, {"date": "2017-01-18", "close": 0.075, "volume": 1091151.0}, {"date": "2017-01-20", "close": 0.07, "volume": 406983.0}, {"date": "2017-01-23", "close": 0.07, "volume": 472826.0}, {"date": "2017-01-25", "close": 0.065, "volume": 152984.0}, {"date": "2017-01-27", "close": 0.07, "volume": 555164.0}, {"date": "2017-01-30", "close": 0.07, "volume": 304100.0}, {"date": "2017-01-31", "close": 0.07, "volume": 256139.0}, {"date": "2017-02-01", "close": 0.075, "volume": 108000.0}, {"date": "2017-02-02", "close": 0.07, "volume": 75000.0}, {"date": "2017-02-03", "close": 0.07, "volume": 4431911.0}, {"date": "2017-02-06", "close": 0.07, "volume": 3311496.0}, {"date": "2017-02-07", "close": 0.07, "volume": 2362482.0}, {"date": "2017-02-08", "close": 0.07, "volume": 654450.0}, {"date": "2017-02-09", "close": 0.07, "volume": 2791031.0}, {"date": "2017-02-10", "close": 0.07, "volume": 150398.0}, {"date": "2017-02-13", "close": 0.07, "volume": 120000.0}, {"date": "2017-02-14", "close": 0.065, "volume": 186290.0}, {"date": "2017-02-15", "close": 0.07, "volume": 114286.0}, {"date": "2017-02-16", "close": 0.07, "volume": 230000.0}, {"date": "2017-02-17", "close": 0.065, "volume": 1144049.0}, {"date": "2017-02-20", "close": 0.07, "volume": 168356.0}, {"date": "2017-02-21", "close": 0.07, "volume": 2514662.0}, {"date": "2017-02-22", "close": 0.07, "volume": 325448.0}, {"date": "2017-02-23", "close": 0.07, "volume": 607200.0}, {"date": "2017-02-24", "close": 0.065, "volume": 1072400.0}, {"date": "2017-02-27", "close": 0.06, "volume": 1244080.0}, {"date": "2017-02-28", "close": 0.065, "volume": 1859540.0}, {"date": "2017-03-01", "close": 0.065, "volume": 105000.0}, {"date": "2017-03-02", "close": 0.07, "volume": 1548590.0}, {"date": "2017-03-03", "close": 0.065, "volume": 38579.0}, {"date": "2017-03-06", "close": 0.07, "volume": 257628.0}, {"date": "2017-03-07", "close": 0.085, "volume": 5765366.0}, {"date": "2017-03-09", "close": 0.075, "volume": 8905524.0}, {"date": "2017-03-10", "close": 0.07, "volume": 1629924.0}, {"date": "2017-03-13", "close": 0.06, "volume": 1215412.0}, {"date": "2017-03-14", "close": 0.07, "volume": 315414.0}, {"date": "2017-03-15", "close": 0.065, "volume": 565133.0}, {"date": "2017-03-16", "close": 0.065, "volume": 51544.0}, {"date": "2017-03-17", "close": 0.07, "volume": 86946.0}, {"date": "2017-03-29", "close": 0.07, "volume": 217339.0}, {"date": "2017-03-30", "close": 0.063, "volume": 81190.0}, {"date": "2017-03-31", "close": 0.064, "volume": 7156.0}, {"date": "2017-04-03", "close": 0.066, "volume": 437412.0}, {"date": "2017-04-04", "close": 0.065, "volume": 217640.0}, {"date": "2017-04-05", "close": 0.071, "volume": 883466.0}, {"date": "2017-04-06", "close": 0.069, "volume": 146053.0}, {"date": "2017-04-07", "close": 0.076, "volume": 7651712.0}, {"date": "2017-04-10", "close": 0.075, "volume": 277014.0}, {"date": "2017-04-11", "close": 0.075, "volume": 84000.0}, {"date": "2017-04-12", "close": 0.075, "volume": 90134.0}, {"date": "2017-04-13", "close": 0.076, "volume": 103133.0}, {"date": "2017-04-18", "close": 0.075, "volume": 4176647.0}, {"date": "2017-04-19", "close": 0.073, "volume": 2171673.0}, {"date": "2017-04-20", "close": 0.067, "volume": 27818.0}, {"date": "2017-04-21", "close": 0.069, "volume": 1024557.0}, {"date": "2017-04-24", "close": 0.072, "volume": 494756.0}, {"date": "2017-04-26", "close": 0.068, "volume": 213591.0}, {"date": "2017-04-27", "close": 0.07, "volume": 210161.0}, {"date": "2017-04-28", "close": 0.072, "volume": 211081.0}, {"date": "2017-05-01", "close": 0.07, "volume": 138540.0}, {"date": "2017-05-02", "close": 0.072, "volume": 1046610.0}, {"date": "2017-05-03", "close": 0.072, "volume": 96572.0}, {"date": "2017-05-09", "close": 0.07, "volume": 235714.0}, {"date": "2017-05-11", "close": 0.07, "volume": 1061783.0}, {"date": "2017-05-12", "close": 0.069, "volume": 429772.0}, {"date": "2017-05-15", "close": 0.069, "volume": 10800.0}, {"date": "2017-05-16", "close": 0.07, "volume": 429684.0}, {"date": "2017-05-17", "close": 0.07, "volume": 533116.0}, {"date": "2017-05-18", "close": 0.069, "volume": 477026.0}, {"date": "2017-05-19", "close": 0.069, "volume": 163000.0}, {"date": "2017-05-22", "close": 0.065, "volume": 308500.0}, {"date": "2017-05-23", "close": 0.068, "volume": 228500.0}, {"date": "2017-05-24", "close": 0.07, "volume": 78000.0}, {"date": "2017-05-25", "close": 0.065, "volume": 222135.0}, {"date": "2017-05-26", "close": 0.065, "volume": 42000.0}, {"date": "2017-05-29", "close": 0.065, "volume": 12000.0}, {"date": "2017-05-30", "close": 0.064, "volume": 616865.0}, {"date": "2017-05-31", "close": 0.064, "volume": 75842.0}, {"date": "2017-06-01", "close": 0.06, "volume": 130000.0}, {"date": "2017-06-02", "close": 0.06, "volume": 19137.0}, {"date": "2017-06-05", "close": 0.06, "volume": 164361.0}, {"date": "2017-06-07", "close": 0.067, "volume": 193135.0}, {"date": "2017-06-08", "close": 0.052, "volume": 243268.0}, {"date": "2017-06-09", "close": 0.061, "volume": 93452.0}, {"date": "2017-06-13", "close": 0.06, "volume": 205282.0}, {"date": "2017-06-14", "close": 0.06, "volume": 32786.0}, {"date": "2017-06-15", "close": 0.058, "volume": 108349.0}, {"date": "2017-06-16", "close": 0.06, "volume": 2530410.0}, {"date": "2017-06-19", "close": 0.056, "volume": 5178.0}, {"date": "2017-06-20", "close": 0.059, "volume": 636174.0}, {"date": "2017-06-21", "close": 0.061, "volume": 2229010.0}, {"date": "2017-06-22", "close": 0.056, "volume": 761045.0}, {"date": "2017-06-23", "close": 0.056, "volume": 87554.0}, {"date": "2017-06-26", "close": 0.056, "volume": 772091.0}, {"date": "2017-06-27", "close": 0.05, "volume": 664793.0}, {"date": "2017-06-29", "close": 0.056, "volume": 451885.0}, {"date": "2017-06-30", "close": 0.057, "volume": 808705.0}, {"date": "2017-07-03", "close": 0.055, "volume": 250000.0}, {"date": "2017-07-04", "close": 0.057, "volume": 377574.0}, {"date": "2017-07-05", "close": 0.056, "volume": 589760.0}, {"date": "2017-07-06", "close": 0.058, "volume": 68973.0}, {"date": "2017-07-07", "close": 0.057, "volume": 1648.0}, {"date": "2017-07-10", "close": 0.057, "volume": 64367.0}, {"date": "2017-07-11", "close": 0.06, "volume": 155361.0}, {"date": "2017-07-12", "close": 0.052, "volume": 724634.0}, {"date": "2017-07-13", "close": 0.053, "volume": 636353.0}, {"date": "2017-07-14", "close": 0.052, "volume": 375603.0}, {"date": "2017-07-17", "close": 0.052, "volume": 264978.0}, {"date": "2017-07-19", "close": 0.053, "volume": 376657.0}, {"date": "2017-07-20", "close": 0.06, "volume": 262908.0}, {"date": "2017-07-21", "close": 0.059, "volume": 386977.0}, {"date": "2017-07-24", "close": 0.06, "volume": 100000.0}, {"date": "2017-07-25", "close": 0.059, "volume": 403634.0}, {"date": "2017-07-26", "close": 0.06, "volume": 142368.0}, {"date": "2017-07-27", "close": 0.062, "volume": 7632.0}, {"date": "2017-07-31", "close": 0.084, "volume": 30636645.0}, {"date": "2017-08-01", "close": 0.08, "volume": 5904408.0}, {"date": "2017-08-02", "close": 0.084, "volume": 4298763.0}, {"date": "2017-08-03", "close": 0.1, "volume": 16116971.0}, {"date": "2017-08-04", "close": 0.092, "volume": 5508554.0}, {"date": "2017-08-07", "close": 0.105, "volume": 11214457.0}, {"date": "2017-08-08", "close": 0.095, "volume": 7828560.0}, {"date": "2017-08-09", "close": 0.088, "volume": 2428393.0}, {"date": "2017-08-10", "close": 0.087, "volume": 3233316.0}, {"date": "2017-08-11", "close": 0.087, "volume": 3197325.0}, {"date": "2017-08-14", "close": 0.081, "volume": 637145.0}, {"date": "2017-08-15", "close": 0.085, "volume": 250163.0}, {"date": "2017-08-16", "close": 0.085, "volume": 154630.0}, {"date": "2017-08-17", "close": 0.081, "volume": 1460871.0}, {"date": "2017-08-18", "close": 0.08, "volume": 1792349.0}, {"date": "2017-08-21", "close": 0.077, "volume": 2238960.0}, {"date": "2017-08-24", "close": 0.074, "volume": 3413294.0}, {"date": "2017-08-25", "close": 0.076, "volume": 1381605.0}, {"date": "2017-08-28", "close": 0.077, "volume": 1436240.0}, {"date": "2017-08-29", "close": 0.083, "volume": 3242224.0}, {"date": "2017-08-30", "close": 0.087, "volume": 609635.0}, {"date": "2017-08-31", "close": 0.086, "volume": 1186319.0}, {"date": "2017-09-01", "close": 0.086, "volume": 5174497.0}, {"date": "2017-09-04", "close": 0.086, "volume": 981133.0}, {"date": "2017-09-05", "close": 0.084, "volume": 770954.0}, {"date": "2017-09-06", "close": 0.087, "volume": 1042003.0}, {"date": "2017-09-07", "close": 0.089, "volume": 695205.0}, {"date": "2017-09-08", "close": 0.086, "volume": 1618191.0}, {"date": "2017-09-11", "close": 0.081, "volume": 825483.0}, {"date": "2017-09-12", "close": 0.079, "volume": 2732870.0}, {"date": "2017-09-13", "close": 0.077, "volume": 1585418.0}, {"date": "2017-09-14", "close": 0.077, "volume": 532462.0}, {"date": "2017-09-15", "close": 0.079, "volume": 792773.0}, {"date": "2017-09-18", "close": 0.072, "volume": 1949160.0}, {"date": "2017-09-19", "close": 0.08, "volume": 1715072.0}, {"date": "2017-09-20", "close": 0.08, "volume": 341466.0}, {"date": "2017-09-21", "close": 0.08, "volume": 150561.0}, {"date": "2017-09-22", "close": 0.08, "volume": 47650.0}, {"date": "2017-09-25", "close": 0.081, "volume": 7527473.0}, {"date": "2017-09-26", "close": 0.08, "volume": 578849.0}, {"date": "2017-09-27", "close": 0.076, "volume": 697803.0}, {"date": "2017-09-28", "close": 0.075, "volume": 2247212.0}, {"date": "2017-10-02", "close": 0.076, "volume": 383934.0}, {"date": "2017-10-03", "close": 0.076, "volume": 633144.0}, {"date": "2017-10-04", "close": 0.076, "volume": 281336.0}, {"date": "2017-10-05", "close": 0.077, "volume": 194020.0}, {"date": "2017-10-06", "close": 0.078, "volume": 92253.0}, {"date": "2017-10-09", "close": 0.076, "volume": 855109.0}, {"date": "2017-10-10", "close": 0.076, "volume": 892966.0}, {"date": "2017-10-11", "close": 0.076, "volume": 247384.0}, {"date": "2017-10-12", "close": 0.075, "volume": 84042.0}, {"date": "2017-10-13", "close": 0.075, "volume": 210710.0}, {"date": "2017-10-16", "close": 0.07, "volume": 804563.0}, {"date": "2017-10-17", "close": 0.065, "volume": 1759696.0}, {"date": "2017-10-18", "close": 0.071, "volume": 916551.0}, {"date": "2017-10-19", "close": 0.071, "volume": 289193.0}, {"date": "2017-10-20", "close": 0.071, "volume": 2303783.0}, {"date": "2017-10-23", "close": 0.069, "volume": 851461.0}, {"date": "2017-10-24", "close": 0.07, "volume": 150086.0}, {"date": "2017-10-25", "close": 0.068, "volume": 100000.0}, {"date": "2017-10-26", "close": 0.065, "volume": 899674.0}, {"date": "2017-10-27", "close": 0.065, "volume": 109070.0}, {"date": "2017-10-30", "close": 0.062, "volume": 788671.0}, {"date": "2017-10-31", "close": 0.063, "volume": 79954.0}, {"date": "2017-11-02", "close": 0.063, "volume": 124642.0}, {"date": "2017-11-03", "close": 0.064, "volume": 240209.0}, {"date": "2017-11-06", "close": 0.064, "volume": 261927.0}, {"date": "2017-11-07", "close": 0.066, "volume": 195537.0}, {"date": "2017-11-08", "close": 0.064, "volume": 247317.0}, {"date": "2017-11-09", "close": 0.066, "volume": 993580.0}, {"date": "2017-11-10", "close": 0.064, "volume": 206913.0}, {"date": "2017-11-13", "close": 0.068, "volume": 281408.0}, {"date": "2017-11-14", "close": 0.066, "volume": 289871.0}, {"date": "2017-11-15", "close": 0.065, "volume": 167716.0}, {"date": "2017-11-16", "close": 0.066, "volume": 147555.0}, {"date": "2017-11-17", "close": 0.064, "volume": 91482.0}, {"date": "2017-11-20", "close": 0.064, "volume": 73518.0}, {"date": "2017-11-21", "close": 0.063, "volume": 100000.0}, {"date": "2017-11-22", "close": 0.06, "volume": 673412.0}, {"date": "2017-11-23", "close": 0.062, "volume": 178727.0}, {"date": "2017-11-24", "close": 0.062, "volume": 336398.0}, {"date": "2017-11-27", "close": 0.063, "volume": 940997.0}, {"date": "2017-11-28", "close": 0.061, "volume": 649523.0}, {"date": "2017-11-29", "close": 0.057, "volume": 760323.0}, {"date": "2017-11-30", "close": 0.06, "volume": 14738.0}, {"date": "2017-12-01", "close": 0.06, "volume": 119925.0}, {"date": "2017-12-04", "close": 0.056, "volume": 377904.0}, {"date": "2017-12-05", "close": 0.055, "volume": 48046.0}, {"date": "2017-12-06", "close": 0.071, "volume": 719634.0}, {"date": "2017-12-07", "close": 0.06, "volume": 314410.0}, {"date": "2017-12-08", "close": 0.061, "volume": 818175.0}, {"date": "2017-12-11", "close": 0.064, "volume": 245425.0}, {"date": "2017-12-12", "close": 0.062, "volume": 92683.0}, {"date": "2017-12-13", "close": 0.06, "volume": 567059.0}, {"date": "2017-12-14", "close": 0.06, "volume": 320145.0}, {"date": "2017-12-15", "close": 0.061, "volume": 213180.0}, {"date": "2017-12-18", "close": 0.06, "volume": 344345.0}, {"date": "2017-12-19", "close": 0.06, "volume": 133000.0}, {"date": "2017-12-20", "close": 0.06, "volume": 4062661.0}, {"date": "2017-12-21", "close": 0.055, "volume": 627671.0}, {"date": "2017-12-22", "close": 0.053, "volume": 75468.0}, {"date": "2017-12-27", "close": 0.056, "volume": 202789.0}, {"date": "2017-12-29", "close": 0.053, "volume": 50000.0}, {"date": "2018-01-02", "close": 0.05, "volume": 410890.0}, {"date": "2018-01-03", "close": 0.056, "volume": 425298.0}, {"date": "2018-01-04", "close": 0.055, "volume": 162035.0}, {"date": "2018-01-05", "close": 0.056, "volume": 192076.0}, {"date": "2018-01-08", "close": 0.056, "volume": 6036.0}, {"date": "2018-01-09", "close": 0.057, "volume": 543446.0}, {"date": "2018-01-11", "close": 0.055, "volume": 737334.0}, {"date": "2018-01-12", "close": 0.055, "volume": 132500.0}, {"date": "2018-01-15", "close": 0.054, "volume": 398661.0}, {"date": "2018-01-16", "close": 0.055, "volume": 191403.0}, {"date": "2018-01-17", "close": 0.054, "volume": 56000.0}, {"date": "2018-01-18", "close": 0.054, "volume": 100000.0}, {"date": "2018-01-19", "close": 0.053, "volume": 28563.0}, {"date": "2018-01-22", "close": 0.053, "volume": 50000.0}, {"date": "2018-01-23", "close": 0.054, "volume": 681007.0}, {"date": "2018-01-24", "close": 0.052, "volume": 105268.0}, {"date": "2018-01-25", "close": 0.05, "volume": 882386.0}, {"date": "2018-01-29", "close": 0.052, "volume": 437258.0}, {"date": "2018-01-30", "close": 0.05, "volume": 365618.0}, {"date": "2018-01-31", "close": 0.05, "volume": 167186.0}, {"date": "2018-02-05", "close": 0.045, "volume": 293996.0}, {"date": "2018-02-06", "close": 0.044, "volume": 1429914.0}, {"date": "2018-02-07", "close": 0.04, "volume": 225490.0}, {"date": "2018-02-09", "close": 0.043, "volume": 257959.0}, {"date": "2018-02-14", "close": 0.039, "volume": 186133.0}, {"date": "2018-02-15", "close": 0.039, "volume": 438415.0}, {"date": "2018-02-16", "close": 0.041, "volume": 2950.0}, {"date": "2018-02-19", "close": 0.035, "volume": 244479.0}, {"date": "2018-02-20", "close": 0.036, "volume": 451512.0}, {"date": "2018-02-22", "close": 0.034, "volume": 82891.0}, {"date": "2018-02-27", "close": 0.059, "volume": 6322720.0}, {"date": "2018-02-28", "close": 0.058, "volume": 6731821.0}, {"date": "2018-03-01", "close": 0.054, "volume": 748513.0}, {"date": "2018-03-02", "close": 0.05, "volume": 22898.0}, {"date": "2018-03-05", "close": 0.049, "volume": 1359488.0}, {"date": "2018-03-06", "close": 0.05, "volume": 3157512.0}, {"date": "2018-03-07", "close": 0.048, "volume": 97860.0}, {"date": "2018-03-08", "close": 0.048, "volume": 251647.0}, {"date": "2018-03-09", "close": 0.05, "volume": 2263054.0}, {"date": "2018-03-12", "close": 0.05, "volume": 620604.0}, {"date": "2018-03-13", "close": 0.048, "volume": 215294.0}, {"date": "2018-03-14", "close": 0.052, "volume": 2205289.0}, {"date": "2018-03-15", "close": 0.063, "volume": 3995260.0}, {"date": "2018-03-16", "close": 0.065, "volume": 2781334.0}, {"date": "2018-03-19", "close": 0.067, "volume": 3513481.0}, {"date": "2018-03-20", "close": 0.07, "volume": 7206672.0}, {"date": "2018-03-21", "close": 0.07, "volume": 1192775.0}, {"date": "2018-03-22", "close": 0.064, "volume": 733926.0}, {"date": "2018-03-26", "close": 0.068, "volume": 1041946.0}, {"date": "2018-03-27", "close": 0.071, "volume": 2376735.0}, {"date": "2018-03-28", "close": 0.068, "volume": 307244.0}, {"date": "2018-03-29", "close": 0.067, "volume": 131457.0}, {"date": "2018-04-03", "close": 0.069, "volume": 320346.0}, {"date": "2018-04-04", "close": 0.066, "volume": 208487.0}, {"date": "2018-04-05", "close": 0.057, "volume": 53162.0}, {"date": "2018-04-06", "close": 0.067, "volume": 446765.0}, {"date": "2018-04-10", "close": 0.057, "volume": 20286.0}, {"date": "2018-04-11", "close": 0.061, "volume": 651308.0}, {"date": "2018-04-12", "close": 0.062, "volume": 416283.0}, {"date": "2018-04-13", "close": 0.067, "volume": 3227230.0}, {"date": "2018-04-16", "close": 0.07, "volume": 2981878.0}, {"date": "2018-04-17", "close": 0.07, "volume": 681702.0}, {"date": "2018-04-18", "close": 0.058, "volume": 75766.0}, {"date": "2018-04-19", "close": 0.062, "volume": 104379.0}, {"date": "2018-04-20", "close": 0.064, "volume": 112193.0}, {"date": "2018-04-27", "close": 0.061, "volume": 146630.0}, {"date": "2018-04-30", "close": 0.065, "volume": 98805.0}, {"date": "2018-05-01", "close": 0.062, "volume": 1957762.0}, {"date": "2018-05-02", "close": 0.058, "volume": 335238.0}, {"date": "2018-05-03", "close": 0.058, "volume": 410490.0}, {"date": "2018-05-07", "close": 0.064, "volume": 634895.0}, {"date": "2018-05-08", "close": 0.057, "volume": 240650.0}, {"date": "2018-05-09", "close": 0.057, "volume": 32269.0}, {"date": "2018-05-10", "close": 0.057, "volume": 105150.0}, {"date": "2018-05-11", "close": 0.057, "volume": 48251.0}, {"date": "2018-05-15", "close": 0.093, "volume": 44304341.0}, {"date": "2018-05-16", "close": 0.105, "volume": 11432391.0}, {"date": "2018-05-17", "close": 0.1, "volume": 2833397.0}, {"date": "2018-05-18", "close": 0.097, "volume": 3966204.0}, {"date": "2018-05-21", "close": 0.082, "volume": 8104495.0}, {"date": "2018-05-22", "close": 0.078, "volume": 965428.0}, {"date": "2018-05-23", "close": 0.075, "volume": 252135.0}, {"date": "2018-05-24", "close": 0.073, "volume": 1090570.0}, {"date": "2018-05-25", "close": 0.07, "volume": 4784410.0}, {"date": "2018-05-28", "close": 0.073, "volume": 668350.0}, {"date": "2018-05-29", "close": 0.076, "volume": 277142.0}, {"date": "2018-05-31", "close": 0.086, "volume": 1267081.0}, {"date": "2018-06-01", "close": 0.08, "volume": 2677989.0}, {"date": "2018-06-04", "close": 0.081, "volume": 1885596.0}, {"date": "2018-06-05", "close": 0.081, "volume": 318696.0}, {"date": "2018-06-06", "close": 0.08, "volume": 2555486.0}, {"date": "2018-06-07", "close": 0.08, "volume": 156812.0}, {"date": "2018-06-08", "close": 0.076, "volume": 288727.0}, {"date": "2018-06-12", "close": 0.073, "volume": 2112711.0}, {"date": "2018-06-13", "close": 0.072, "volume": 183599.0}, {"date": "2018-06-14", "close": 0.072, "volume": 93530.0}, {"date": "2018-06-15", "close": 0.072, "volume": 32750.0}, {"date": "2018-06-18", "close": 0.07, "volume": 475737.0}, {"date": "2018-06-19", "close": 0.075, "volume": 85896.0}, {"date": "2018-06-21", "close": 0.068, "volume": 501783.0}, {"date": "2018-06-22", "close": 0.071, "volume": 498721.0}, {"date": "2018-06-26", "close": 0.068, "volume": 58922.0}, {"date": "2018-06-27", "close": 0.068, "volume": 607355.0}, {"date": "2018-06-28", "close": 0.068, "volume": 95605.0}, {"date": "2018-06-29", "close": 0.068, "volume": 228761.0}, {"date": "2018-07-02", "close": 0.068, "volume": 63550.0}, {"date": "2018-07-03", "close": 0.067, "volume": 22360.0}, {"date": "2018-07-04", "close": 0.065, "volume": 137507.0}, {"date": "2018-07-06", "close": 0.065, "volume": 115815.0}, {"date": "2018-07-09", "close": 0.065, "volume": 160992.0}, {"date": "2018-07-10", "close": 0.068, "volume": 54357.0}, {"date": "2018-07-11", "close": 0.063, "volume": 100000.0}, {"date": "2018-07-13", "close": 0.069, "volume": 33472.0}, {"date": "2018-07-16", "close": 0.07, "volume": 800000.0}, {"date": "2018-07-17", "close": 0.07, "volume": 60000.0}, {"date": "2018-07-18", "close": 0.065, "volume": 112659.0}, {"date": "2018-07-19", "close": 0.069, "volume": 929271.0}, {"date": "2018-07-20", "close": 0.067, "volume": 134937.0}, {"date": "2018-07-23", "close": 0.066, "volume": 297901.0}, {"date": "2018-07-24", "close": 0.066, "volume": 24108.0}, {"date": "2018-07-26", "close": 0.067, "volume": 168982.0}, {"date": "2018-07-27", "close": 0.065, "volume": 19908.0}, {"date": "2018-07-30", "close": 0.069, "volume": 311551.0}, {"date": "2018-07-31", "close": 0.07, "volume": 10000.0}, {"date": "2018-08-01", "close": 0.073, "volume": 237495.0}, {"date": "2018-08-02", "close": 0.073, "volume": 473218.0}, {"date": "2018-08-03", "close": 0.07, "volume": 623040.0}, {"date": "2018-08-06", "close": 0.07, "volume": 27459.0}, {"date": "2018-08-07", "close": 0.066, "volume": 207434.0}, {"date": "2018-08-08", "close": 0.065, "volume": 248314.0}, {"date": "2018-08-10", "close": 0.065, "volume": 356714.0}, {"date": "2018-08-14", "close": 0.066, "volume": 13130.0}, {"date": "2018-08-15", "close": 0.059, "volume": 205231.0}, {"date": "2018-08-16", "close": 0.058, "volume": 71000.0}, {"date": "2018-08-17", "close": 0.062, "volume": 50022.0}, {"date": "2018-08-20", "close": 0.063, "volume": 413.0}, {"date": "2018-08-21", "close": 0.061, "volume": 173.0}, {"date": "2018-08-22", "close": 0.055, "volume": 288051.0}, {"date": "2018-08-23", "close": 0.055, "volume": 301300.0}, {"date": "2018-08-24", "close": 0.054, "volume": 76710.0}, {"date": "2018-08-27", "close": 0.054, "volume": 9.0}, {"date": "2018-08-28", "close": 0.054, "volume": 61915.0}, {"date": "2018-08-29", "close": 0.055, "volume": 61966.0}, {"date": "2018-08-30", "close": 0.054, "volume": 410511.0}, {"date": "2018-08-31", "close": 0.054, "volume": 200000.0}, {"date": "2018-09-03", "close": 0.054, "volume": 367321.0}, {"date": "2018-09-04", "close": 0.054, "volume": 2289.0}, {"date": "2018-09-05", "close": 0.059, "volume": 215350.0}, {"date": "2018-09-06", "close": 0.059, "volume": 187142.0}, {"date": "2018-09-11", "close": 0.053, "volume": 1603.0}, {"date": "2018-09-12", "close": 0.048, "volume": 381588.0}, {"date": "2018-09-13", "close": 0.054, "volume": 189596.0}, {"date": "2018-09-14", "close": 0.055, "volume": 79503.0}, {"date": "2018-09-19", "close": 0.05, "volume": 722162.0}, {"date": "2018-09-21", "close": 0.047, "volume": 40000.0}, {"date": "2018-09-24", "close": 0.044, "volume": 176227.0}, {"date": "2018-09-25", "close": 0.05, "volume": 1027844.0}, {"date": "2018-09-26", "close": 0.05, "volume": 449324.0}, {"date": "2018-09-27", "close": 0.049, "volume": 200000.0}, {"date": "2018-10-01", "close": 0.047, "volume": 165179.0}, {"date": "2018-10-02", "close": 0.046, "volume": 219414.0}, {"date": "2018-10-05", "close": 0.047, "volume": 13721.0}, {"date": "2018-10-08", "close": 0.048, "volume": 119997.0}, {"date": "2018-10-09", "close": 0.046, "volume": 334728.0}, {"date": "2018-10-10", "close": 0.043, "volume": 376048.0}, {"date": "2018-10-11", "close": 0.042, "volume": 229919.0}, {"date": "2018-10-12", "close": 0.045, "volume": 1020818.0}, {"date": "2018-10-15", "close": 0.045, "volume": 180820.0}, {"date": "2018-10-16", "close": 0.044, "volume": 525520.0}, {"date": "2018-10-17", "close": 0.044, "volume": 289748.0}, {"date": "2018-10-18", "close": 0.044, "volume": 217585.0}, {"date": "2018-10-19", "close": 0.044, "volume": 1485400.0}, {"date": "2018-10-24", "close": 0.041, "volume": 141893.0}, {"date": "2018-10-25", "close": 0.041, "volume": 188708.0}, {"date": "2018-10-26", "close": 0.042, "volume": 269732.0}, {"date": "2018-10-30", "close": 0.042, "volume": 7748.0}, {"date": "2018-10-31", "close": 0.042, "volume": 14000.0}, {"date": "2018-11-01", "close": 0.042, "volume": 100000.0}, {"date": "2018-11-06", "close": 0.04, "volume": 425000.0}, {"date": "2018-11-08", "close": 0.05, "volume": 260415.0}, {"date": "2018-11-14", "close": 0.044, "volume": 125000.0}, {"date": "2018-11-16", "close": 0.048, "volume": 270000.0}, {"date": "2018-11-19", "close": 0.048, "volume": 52850.0}, {"date": "2018-11-20", "close": 0.049, "volume": 70000.0}, {"date": "2018-11-21", "close": 0.042, "volume": 135000.0}, {"date": "2018-11-22", "close": 0.045, "volume": 104070.0}, {"date": "2018-11-23", "close": 0.048, "volume": 104925.0}, {"date": "2018-11-26", "close": 0.044, "volume": 20000.0}, {"date": "2018-11-27", "close": 0.044, "volume": 20000.0}, {"date": "2018-11-30", "close": 0.044, "volume": 11005.0}, {"date": "2018-12-04", "close": 0.043, "volume": 11995.0}, {"date": "2018-12-05", "close": 0.041, "volume": 365400.0}, {"date": "2018-12-06", "close": 0.043, "volume": 20000.0}, {"date": "2018-12-07", "close": 0.041, "volume": 14621.0}, {"date": "2018-12-10", "close": 0.041, "volume": 70000.0}, {"date": "2018-12-11", "close": 0.041, "volume": 984.0}, {"date": "2018-12-12", "close": 0.035, "volume": 108600.0}, {"date": "2018-12-13", "close": 0.038, "volume": 305695.0}, {"date": "2018-12-14", "close": 0.037, "volume": 268263.0}, {"date": "2018-12-17", "close": 0.04, "volume": 150000.0}, {"date": "2019-01-03", "close": 0.037, "volume": 500.0}, {"date": "2019-01-07", "close": 0.039, "volume": 50000.0}, {"date": "2019-01-10", "close": 0.038, "volume": 135796.0}, {"date": "2019-01-11", "close": 0.038, "volume": 20000.0}, {"date": "2019-01-16", "close": 0.038, "volume": 30000.0}, {"date": "2019-01-18", "close": 0.035, "volume": 4023.0}, {"date": "2019-01-21", "close": 0.035, "volume": 2681.0}, {"date": "2019-01-25", "close": 0.032, "volume": 894668.0}, {"date": "2019-01-29", "close": 0.03, "volume": 145784.0}, {"date": "2019-01-30", "close": 0.03, "volume": 113843.0}, {"date": "2019-02-04", "close": 0.047, "volume": 3575904.0}, {"date": "2019-02-05", "close": 0.038, "volume": 441680.0}, {"date": "2019-02-06", "close": 0.039, "volume": 120847.0}, {"date": "2019-02-07", "close": 0.04, "volume": 307723.0}, {"date": "2019-02-08", "close": 0.04, "volume": 254513.0}, {"date": "2019-02-11", "close": 0.039, "volume": 194607.0}, {"date": "2019-02-12", "close": 0.039, "volume": 20880.0}, {"date": "2019-02-13", "close": 0.04, "volume": 1272153.0}, {"date": "2019-02-18", "close": 0.04, "volume": 20506.0}, {"date": "2019-02-19", "close": 0.03, "volume": 177750.0}, {"date": "2019-02-20", "close": 0.035, "volume": 390508.0}, {"date": "2019-02-21", "close": 0.031, "volume": 183929.0}, {"date": "2019-02-25", "close": 0.034, "volume": 105000.0}, {"date": "2019-02-26", "close": 0.032, "volume": 4756.0}, {"date": "2019-02-27", "close": 0.03, "volume": 1077920.0}, {"date": "2019-02-28", "close": 0.032, "volume": 381990.0}, {"date": "2019-03-04", "close": 0.03, "volume": 85526.0}, {"date": "2019-03-05", "close": 0.029, "volume": 224474.0}, {"date": "2019-03-06", "close": 0.03, "volume": 8352.0}, {"date": "2019-03-08", "close": 0.029, "volume": 373649.0}, {"date": "2019-03-11", "close": 0.032, "volume": 458199.0}, {"date": "2019-03-12", "close": 0.032, "volume": 243478.0}, {"date": "2019-03-13", "close": 0.03, "volume": 4200.0}, {"date": "2019-03-15", "close": 0.03, "volume": 281979.0}, {"date": "2019-03-18", "close": 0.03, "volume": 33500.0}, {"date": "2019-03-20", "close": 0.029, "volume": 201596.0}, {"date": "2019-03-21", "close": 0.029, "volume": 84190.0}, {"date": "2019-03-26", "close": 0.029, "volume": 108940.0}, {"date": "2019-03-27", "close": 0.029, "volume": 84896.0}, {"date": "2019-03-28", "close": 0.03, "volume": 3487080.0}, {"date": "2019-04-01", "close": 0.029, "volume": 70000.0}, {"date": "2019-04-03", "close": 0.03, "volume": 146563.0}, {"date": "2019-04-05", "close": 0.03, "volume": 80718.0}, {"date": "2019-04-08", "close": 0.028, "volume": 217355.0}, {"date": "2019-04-09", "close": 0.028, "volume": 216749.0}, {"date": "2019-04-10", "close": 0.028, "volume": 26500.0}, {"date": "2019-04-11", "close": 0.028, "volume": 96327.0}, {"date": "2019-04-15", "close": 0.028, "volume": 1800673.0}, {"date": "2019-04-16", "close": 0.028, "volume": 71653.0}, {"date": "2019-04-17", "close": 0.026, "volume": 111656.0}, {"date": "2019-04-18", "close": 0.025, "volume": 7122.0}, {"date": "2019-04-23", "close": 0.026, "volume": 494267.0}, {"date": "2019-04-24", "close": 0.025, "volume": 538095.0}, {"date": "2019-04-29", "close": 0.024, "volume": 320000.0}, {"date": "2019-04-30", "close": 0.02, "volume": 150000.0}, {"date": "2019-05-01", "close": 0.02, "volume": 345734.0}, {"date": "2019-05-07", "close": 0.02, "volume": 1096271.0}, {"date": "2019-05-08", "close": 0.02, "volume": 75000.0}, {"date": "2019-05-09", "close": 0.02, "volume": 1029689.0}, {"date": "2019-05-10", "close": 0.025, "volume": 301311.0}, {"date": "2019-05-15", "close": 0.022, "volume": 422580.0}, {"date": "2019-05-20", "close": 0.021, "volume": 126716.0}, {"date": "2019-05-21", "close": 0.021, "volume": 173284.0}, {"date": "2019-05-24", "close": 0.02, "volume": 1038209.0}, {"date": "2019-05-27", "close": 0.019, "volume": 385000.0}, {"date": "2019-05-28", "close": 0.019, "volume": 37261.0}, {"date": "2019-05-30", "close": 0.02, "volume": 235000.0}, {"date": "2019-06-03", "close": 0.02, "volume": 145910.0}, {"date": "2019-06-06", "close": 0.019, "volume": 39001.0}, {"date": "2019-06-07", "close": 0.019, "volume": 292981.0}, {"date": "2019-06-12", "close": 0.018, "volume": 140000.0}, {"date": "2019-06-13", "close": 0.018, "volume": 17195.0}, {"date": "2019-06-14", "close": 0.019, "volume": 189638.0}, {"date": "2019-06-17", "close": 0.019, "volume": 100000.0}, {"date": "2019-06-18", "close": 0.017, "volume": 658041.0}, {"date": "2019-06-19", "close": 0.017, "volume": 565825.0}, {"date": "2019-06-20", "close": 0.018, "volume": 141901.0}, {"date": "2019-06-21", "close": 0.016, "volume": 693173.0}, {"date": "2019-06-24", "close": 0.017, "volume": 715463.0}, {"date": "2019-06-25", "close": 0.018, "volume": 295000.0}, {"date": "2019-06-26", "close": 0.015, "volume": 4047851.0}, {"date": "2019-06-27", "close": 0.015, "volume": 2178310.0}, {"date": "2019-06-28", "close": 0.015, "volume": 2812500.0}, {"date": "2019-07-01", "close": 0.016, "volume": 156954.0}, {"date": "2019-07-02", "close": 0.015, "volume": 62400.0}, {"date": "2019-07-03", "close": 0.016, "volume": 74105.0}, {"date": "2019-07-04", "close": 0.016, "volume": 60000.0}, {"date": "2019-07-08", "close": 0.015, "volume": 98515.0}, {"date": "2019-07-09", "close": 0.014, "volume": 120298.0}, {"date": "2019-07-10", "close": 0.014, "volume": 15000.0}, {"date": "2019-07-11", "close": 0.015, "volume": 81298.0}, {"date": "2019-07-15", "close": 0.014, "volume": 119999.0}, {"date": "2019-07-16", "close": 0.015, "volume": 47771.0}, {"date": "2019-07-17", "close": 0.015, "volume": 234282.0}, {"date": "2019-07-22", "close": 0.015, "volume": 348201.0}, {"date": "2019-07-23", "close": 0.016, "volume": 11923641.0}, {"date": "2019-07-24", "close": 0.016, "volume": 3324714.0}, {"date": "2019-07-25", "close": 0.016, "volume": 881057.0}, {"date": "2019-07-26", "close": 0.016, "volume": 1960409.0}, {"date": "2019-07-29", "close": 0.015, "volume": 175004.0}, {"date": "2019-07-30", "close": 0.014, "volume": 749029.0}, {"date": "2019-07-31", "close": 0.016, "volume": 44124.0}, {"date": "2019-08-01", "close": 0.014, "volume": 1693530.0}, {"date": "2019-08-02", "close": 0.014, "volume": 131260.0}, {"date": "2019-08-05", "close": 0.014, "volume": 460530.0}, {"date": "2019-08-07", "close": 0.014, "volume": 17210.0}, {"date": "2019-08-08", "close": 0.014, "volume": 300000.0}, {"date": "2019-08-09", "close": 0.014, "volume": 591612.0}, {"date": "2019-08-12", "close": 0.014, "volume": 100000.0}, {"date": "2019-08-13", "close": 0.012, "volume": 933832.0}, {"date": "2019-08-14", "close": 0.013, "volume": 350000.0}, {"date": "2019-08-15", "close": 0.014, "volume": 874831.0}, {"date": "2019-08-19", "close": 0.014, "volume": 298603.0}, {"date": "2019-08-20", "close": 0.013, "volume": 650001.0}, {"date": "2019-08-21", "close": 0.012, "volume": 1529118.0}, {"date": "2019-08-22", "close": 0.013, "volume": 471336.0}, {"date": "2019-08-23", "close": 0.014, "volume": 100000.0}, {"date": "2019-08-26", "close": 0.012, "volume": 1362546.0}, {"date": "2019-08-27", "close": 0.011, "volume": 273455.0}, {"date": "2019-08-28", "close": 0.012, "volume": 70000.0}, {"date": "2019-09-02", "close": 0.013, "volume": 651829.0}, {"date": "2019-09-03", "close": 0.015, "volume": 515238.0}, {"date": "2019-09-04", "close": 0.013, "volume": 114678.0}, {"date": "2019-09-06", "close": 0.013, "volume": 113849.0}, {"date": "2019-09-09", "close": 0.013, "volume": 1733160.0}, {"date": "2019-09-10", "close": 0.012, "volume": 6250.0}, {"date": "2019-09-11", "close": 0.012, "volume": 84174.0}, {"date": "2019-09-12", "close": 0.012, "volume": 173600.0}, {"date": "2019-09-16", "close": 0.013, "volume": 420000.0}, {"date": "2019-09-17", "close": 0.012, "volume": 133352.0}, {"date": "2019-09-18", "close": 0.014, "volume": 1055000.0}, {"date": "2019-09-19", "close": 0.013, "volume": 99430.0}, {"date": "2019-09-20", "close": 0.015, "volume": 4702215.0}, {"date": "2019-09-23", "close": 0.015, "volume": 803949.0}, {"date": "2019-09-24", "close": 0.014, "volume": 922012.0}, {"date": "2019-09-25", "close": 0.013, "volume": 754480.0}, {"date": "2019-09-27", "close": 0.014, "volume": 135717.0}, {"date": "2019-09-30", "close": 0.013, "volume": 138000.0}, {"date": "2019-10-01", "close": 0.013, "volume": 305400.0}, {"date": "2019-10-02", "close": 0.014, "volume": 140000.0}, {"date": "2019-10-09", "close": 0.014, "volume": 1906.0}, {"date": "2019-10-10", "close": 0.013, "volume": 361208.0}, {"date": "2019-10-11", "close": 0.013, "volume": 159401.0}, {"date": "2019-10-14", "close": 0.013, "volume": 349879.0}, {"date": "2019-10-16", "close": 0.013, "volume": 200000.0}, {"date": "2019-10-17", "close": 0.013, "volume": 502682.0}, {"date": "2019-10-18", "close": 0.012, "volume": 61970.0}, {"date": "2019-10-21", "close": 0.013, "volume": 100000.0}, {"date": "2019-10-28", "close": 0.014, "volume": 104348.0}, {"date": "2019-10-29", "close": 0.013, "volume": 399778.0}, {"date": "2019-11-01", "close": 0.013, "volume": 24126.0}, {"date": "2019-11-04", "close": 0.013, "volume": 150006.0}, {"date": "2019-11-08", "close": 0.013, "volume": 100000.0}, {"date": "2019-11-11", "close": 0.013, "volume": 75598.0}, {"date": "2019-11-12", "close": 0.014, "volume": 2937953.0}, {"date": "2019-11-13", "close": 0.014, "volume": 875000.0}, {"date": "2019-11-14", "close": 0.015, "volume": 150000.0}, {"date": "2019-11-15", "close": 0.014, "volume": 744512.0}, {"date": "2019-11-18", "close": 0.013, "volume": 759378.0}, {"date": "2019-11-19", "close": 0.015, "volume": 3501240.0}, {"date": "2019-11-20", "close": 0.015, "volume": 5309240.0}, {"date": "2019-11-21", "close": 0.014, "volume": 1340000.0}, {"date": "2019-11-22", "close": 0.014, "volume": 1179081.0}, {"date": "2019-11-25", "close": 0.013, "volume": 1239349.0}, {"date": "2019-11-26", "close": 0.014, "volume": 569129.0}, {"date": "2019-11-27", "close": 0.013, "volume": 2124700.0}, {"date": "2019-11-28", "close": 0.014, "volume": 407200.0}, {"date": "2019-11-29", "close": 0.014, "volume": 389781.0}, {"date": "2019-12-03", "close": 0.013, "volume": 2409709.0}, {"date": "2019-12-04", "close": 0.014, "volume": 245502.0}, {"date": "2019-12-05", "close": 0.014, "volume": 3000.0}, {"date": "2019-12-09", "close": 0.015, "volume": 1836038.0}, {"date": "2019-12-11", "close": 0.014, "volume": 100000.0}, {"date": "2019-12-13", "close": 0.014, "volume": 458822.0}, {"date": "2019-12-16", "close": 0.015, "volume": 1878053.0}, {"date": "2019-12-18", "close": 0.015, "volume": 248059.0}, {"date": "2019-12-27", "close": 0.014, "volume": 43800.0}, {"date": "2019-12-30", "close": 0.014, "volume": 100000.0}, {"date": "2020-01-03", "close": 0.013, "volume": 154217.0}, {"date": "2020-01-06", "close": 0.014, "volume": 150000.0}, {"date": "2020-01-07", "close": 0.014, "volume": 593347.0}, {"date": "2020-01-08", "close": 0.013, "volume": 900.0}, {"date": "2020-01-09", "close": 0.013, "volume": 487150.0}, {"date": "2020-01-10", "close": 0.014, "volume": 1077579.0}, {"date": "2020-01-13", "close": 0.015, "volume": 1104163.0}, {"date": "2020-01-14", "close": 0.017, "volume": 7438790.0}, {"date": "2020-01-15", "close": 0.023, "volume": 8183038.0}, {"date": "2020-01-16", "close": 0.017, "volume": 3227661.0}, {"date": "2020-01-17", "close": 0.018, "volume": 693078.0}, {"date": "2020-01-20", "close": 0.019, "volume": 231854.0}, {"date": "2020-01-21", "close": 0.02, "volume": 1860000.0}, {"date": "2020-01-22", "close": 0.02, "volume": 937266.0}, {"date": "2020-01-23", "close": 0.022, "volume": 547960.0}, {"date": "2020-01-24", "close": 0.024, "volume": 281003.0}, {"date": "2020-01-28", "close": 0.023, "volume": 2108148.0}, {"date": "2020-01-29", "close": 0.021, "volume": 826359.0}, {"date": "2020-01-30", "close": 0.02, "volume": 50000.0}, {"date": "2020-01-31", "close": 0.02, "volume": 31578.0}, {"date": "2020-02-03", "close": 0.02, "volume": 18422.0}, {"date": "2020-02-04", "close": 0.02, "volume": 1142276.0}, {"date": "2020-02-05", "close": 0.018, "volume": 54001.0}, {"date": "2020-02-06", "close": 0.02, "volume": 25000.0}, {"date": "2020-02-07", "close": 0.016, "volume": 389500.0}, {"date": "2020-02-10", "close": 0.018, "volume": 1636360.0}, {"date": "2020-02-11", "close": 0.018, "volume": 100000.0}, {"date": "2020-02-12", "close": 0.018, "volume": 250000.0}, {"date": "2020-02-13", "close": 0.018, "volume": 612809.0}, {"date": "2020-02-14", "close": 0.019, "volume": 922500.0}, {"date": "2020-02-17", "close": 0.019, "volume": 310000.0}, {"date": "2020-02-18", "close": 0.019, "volume": 381250.0}, {"date": "2020-02-19", "close": 0.019, "volume": 117028.0}, {"date": "2020-02-20", "close": 0.02, "volume": 1593006.0}, {"date": "2020-02-24", "close": 0.019, "volume": 289162.0}, {"date": "2020-02-25", "close": 0.017, "volume": 558980.0}, {"date": "2020-02-26", "close": 0.014, "volume": 1709696.0}, {"date": "2020-02-27", "close": 0.015, "volume": 850600.0}, {"date": "2020-02-28", "close": 0.015, "volume": 280069.0}, {"date": "2020-03-03", "close": 0.015, "volume": 235000.0}, {"date": "2020-03-04", "close": 0.016, "volume": 239500.0}, {"date": "2020-03-05", "close": 0.015, "volume": 20000.0}, {"date": "2020-03-09", "close": 0.015, "volume": 200000.0}, {"date": "2020-03-10", "close": 0.013, "volume": 2956937.0}, {"date": "2020-03-12", "close": 0.013, "volume": 100052.0}, {"date": "2020-03-13", "close": 0.012, "volume": 523978.0}, {"date": "2020-03-16", "close": 0.011, "volume": 85800.0}, {"date": "2020-03-20", "close": 0.013, "volume": 100000.0}, {"date": "2020-03-23", "close": 0.014, "volume": 360507.0}, {"date": "2020-03-24", "close": 0.011, "volume": 586418.0}, {"date": "2020-03-26", "close": 0.011, "volume": 862175.0}, {"date": "2020-03-27", "close": 0.014, "volume": 5000.0}, {"date": "2020-03-30", "close": 0.017, "volume": 4597684.0}, {"date": "2020-03-31", "close": 0.015, "volume": 1357537.0}, {"date": "2020-04-01", "close": 0.015, "volume": 140446.0}, {"date": "2020-04-02", "close": 0.016, "volume": 424473.0}, {"date": "2020-04-03", "close": 0.015, "volume": 45770.0}, {"date": "2020-04-08", "close": 0.014, "volume": 50000.0}, {"date": "2020-04-09", "close": 0.014, "volume": 368000.0}, {"date": "2020-04-15", "close": 0.016, "volume": 100000.0}, {"date": "2020-04-16", "close": 0.019, "volume": 229990.0}, {"date": "2020-04-17", "close": 0.019, "volume": 143951.0}, {"date": "2020-04-20", "close": 0.022, "volume": 5043699.0}, {"date": "2020-04-21", "close": 0.018, "volume": 1857391.0}, {"date": "2020-04-22", "close": 0.018, "volume": 535717.0}, {"date": "2020-04-23", "close": 0.017, "volume": 201390.0}, {"date": "2020-04-28", "close": 0.016, "volume": 994258.0}, {"date": "2020-04-29", "close": 0.016, "volume": 1111863.0}, {"date": "2020-04-30", "close": 0.021, "volume": 2033816.0}, {"date": "2020-05-01", "close": 0.019, "volume": 155000.0}, {"date": "2020-05-04", "close": 0.02, "volume": 75781.0}, {"date": "2020-05-07", "close": 0.017, "volume": 40000.0}, {"date": "2020-05-08", "close": 0.016, "volume": 42000.0}, {"date": "2020-05-11", "close": 0.017, "volume": 141463.0}, {"date": "2020-05-12", "close": 0.016, "volume": 533639.0}, {"date": "2020-05-13", "close": 0.016, "volume": 283358.0}, {"date": "2020-05-14", "close": 0.016, "volume": 55000.0}, {"date": "2020-05-19", "close": 0.017, "volume": 82250.0}, {"date": "2020-05-20", "close": 0.017, "volume": 426964.0}, {"date": "2020-05-21", "close": 0.017, "volume": 112000.0}, {"date": "2020-05-22", "close": 0.017, "volume": 71649.0}, {"date": "2020-05-25", "close": 0.016, "volume": 36450.0}, {"date": "2020-05-26", "close": 0.017, "volume": 238000.0}, {"date": "2020-05-27", "close": 0.016, "volume": 593700.0}, {"date": "2020-05-28", "close": 0.018, "volume": 893480.0}, {"date": "2020-06-01", "close": 0.02, "volume": 705000.0}, {"date": "2020-06-02", "close": 0.025, "volume": 4048525.0}, {"date": "2020-06-03", "close": 0.026, "volume": 2433601.0}, {"date": "2020-06-04", "close": 0.035, "volume": 2203969.0}, {"date": "2020-06-05", "close": 0.034, "volume": 1353684.0}, {"date": "2020-06-09", "close": 0.037, "volume": 1582446.0}, {"date": "2020-06-10", "close": 0.039, "volume": 3551214.0}, {"date": "2020-06-11", "close": 0.046, "volume": 1983815.0}, {"date": "2020-06-12", "close": 0.048, "volume": 2047540.0}, {"date": "2020-06-15", "close": 0.046, "volume": 1164131.0}, {"date": "2020-06-16", "close": 0.048, "volume": 561272.0}, {"date": "2020-06-17", "close": 0.044, "volume": 1217045.0}, {"date": "2020-06-18", "close": 0.043, "volume": 1149922.0}, {"date": "2020-06-19", "close": 0.043, "volume": 805982.0}, {"date": "2020-06-22", "close": 0.044, "volume": 100000.0}, {"date": "2020-06-23", "close": 0.042, "volume": 116093.0}, {"date": "2020-06-24", "close": 0.04, "volume": 302697.0}, {"date": "2020-06-25", "close": 0.041, "volume": 365842.0}, {"date": "2020-06-26", "close": 0.045, "volume": 267447.0}, {"date": "2020-06-29", "close": 0.046, "volume": 903875.0}, {"date": "2020-06-30", "close": 0.048, "volume": 516206.0}, {"date": "2020-07-01", "close": 0.045, "volume": 89823.0}, {"date": "2020-07-02", "close": 0.051, "volume": 3617919.0}, {"date": "2020-07-03", "close": 0.049, "volume": 1512132.0}, {"date": "2020-07-06", "close": 0.05, "volume": 368956.0}, {"date": "2020-07-07", "close": 0.049, "volume": 116561.0}, {"date": "2020-07-08", "close": 0.05, "volume": 115000.0}, {"date": "2020-07-09", "close": 0.052, "volume": 645849.0}, {"date": "2020-07-10", "close": 0.052, "volume": 806337.0}, {"date": "2020-07-13", "close": 0.064, "volume": 3111709.0}, {"date": "2020-07-14", "close": 0.058, "volume": 604665.0}, {"date": "2020-07-15", "close": 0.058, "volume": 840486.0}, {"date": "2020-07-16", "close": 0.055, "volume": 165616.0}, {"date": "2020-07-17", "close": 0.077, "volume": 7235727.0}, {"date": "2020-07-20", "close": 0.079, "volume": 1164190.0}, {"date": "2020-07-21", "close": 0.082, "volume": 2707554.0}, {"date": "2020-07-22", "close": 0.08, "volume": 9334497.0}, {"date": "2020-07-23", "close": 0.081, "volume": 690226.0}, {"date": "2020-07-24", "close": 0.078, "volume": 4451767.0}, {"date": "2020-07-27", "close": 0.082, "volume": 749994.0}, {"date": "2020-07-28", "close": 0.082, "volume": 1599976.0}, {"date": "2020-07-29", "close": 0.082, "volume": 1156677.0}, {"date": "2020-07-30", "close": 0.086, "volume": 1403413.0}, {"date": "2020-07-31", "close": 0.115, "volume": 1846844.0}, {"date": "2020-08-03", "close": 0.125, "volume": 5226380.0}, {"date": "2020-08-04", "close": 0.1, "volume": 2307114.0}, {"date": "2020-08-05", "close": 0.1, "volume": 1465856.0}, {"date": "2020-08-06", "close": 0.1, "volume": 2566615.0}, {"date": "2020-08-07", "close": 0.11, "volume": 2066251.0}, {"date": "2020-08-10", "close": 0.115, "volume": 987793.0}, {"date": "2020-08-11", "close": 0.11, "volume": 663582.0}, {"date": "2020-08-12", "close": 0.11, "volume": 846689.0}, {"date": "2020-08-13", "close": 0.105, "volume": 133629.0}, {"date": "2020-08-14", "close": 0.105, "volume": 569660.0}, {"date": "2020-08-17", "close": 0.1, "volume": 214877.0}, {"date": "2020-08-18", "close": 0.1, "volume": 603225.0}, {"date": "2020-08-19", "close": 0.105, "volume": 581919.0}, {"date": "2020-08-20", "close": 0.105, "volume": 229041.0}, {"date": "2020-08-21", "close": 0.115, "volume": 1030743.0}, {"date": "2020-08-24", "close": 0.11, "volume": 702816.0}, {"date": "2020-08-25", "close": 0.115, "volume": 148085.0}, {"date": "2020-08-26", "close": 0.11, "volume": 311819.0}, {"date": "2020-08-27", "close": 0.11, "volume": 250496.0}, {"date": "2020-08-28", "close": 0.11, "volume": 16843.0}, {"date": "2020-08-31", "close": 0.105, "volume": 811393.0}, {"date": "2020-09-01", "close": 0.098, "volume": 1477680.0}, {"date": "2020-09-02", "close": 0.098, "volume": 600938.0}, {"date": "2020-09-03", "close": 0.098, "volume": 132774.0}, {"date": "2020-09-04", "close": 0.095, "volume": 276048.0}, {"date": "2020-09-07", "close": 0.1, "volume": 91959.0}, {"date": "2020-09-08", "close": 0.105, "volume": 932785.0}, {"date": "2020-09-09", "close": 0.105, "volume": 827218.0}, {"date": "2020-09-10", "close": 0.11, "volume": 735106.0}, {"date": "2020-09-11", "close": 0.11, "volume": 623266.0}, {"date": "2020-09-14", "close": 0.115, "volume": 233998.0}, {"date": "2020-09-15", "close": 0.13, "volume": 1079686.0}, {"date": "2020-09-16", "close": 0.125, "volume": 660689.0}, {"date": "2020-09-17", "close": 0.12, "volume": 100000.0}, {"date": "2020-09-18", "close": 0.105, "volume": 594508.0}, {"date": "2020-09-21", "close": 0.11, "volume": 390353.0}, {"date": "2020-09-22", "close": 0.115, "volume": 1032230.0}, {"date": "2020-10-01", "close": 0.105, "volume": 3392591.0}, {"date": "2020-10-02", "close": 0.105, "volume": 2465481.0}, {"date": "2020-10-05", "close": 0.1, "volume": 675127.0}, {"date": "2020-10-06", "close": 0.105, "volume": 1073167.0}, {"date": "2020-10-07", "close": 0.1, "volume": 52393.0}, {"date": "2020-10-08", "close": 0.098, "volume": 481573.0}, {"date": "2020-10-09", "close": 0.099, "volume": 936522.0}, {"date": "2020-10-12", "close": 0.099, "volume": 326198.0}, {"date": "2020-10-13", "close": 0.099, "volume": 395242.0}, {"date": "2020-10-14", "close": 0.098, "volume": 922365.0}, {"date": "2020-10-15", "close": 0.098, "volume": 26075.0}, {"date": "2020-10-16", "close": 0.1, "volume": 340036.0}, {"date": "2020-10-19", "close": 0.1, "volume": 20950.0}, {"date": "2020-10-20", "close": 0.1, "volume": 33258.0}, {"date": "2020-10-21", "close": 0.099, "volume": 321443.0}, {"date": "2020-10-22", "close": 0.098, "volume": 206010.0}, {"date": "2020-10-23", "close": 0.099, "volume": 821448.0}, {"date": "2020-10-26", "close": 0.099, "volume": 345985.0}, {"date": "2020-10-27", "close": 0.097, "volume": 434428.0}, {"date": "2020-10-28", "close": 0.097, "volume": 587413.0}, {"date": "2020-10-29", "close": 0.096, "volume": 187602.0}, {"date": "2020-10-30", "close": 0.097, "volume": 336261.0}, {"date": "2020-11-02", "close": 0.095, "volume": 688172.0}, {"date": "2020-11-03", "close": 0.095, "volume": 115108.0}, {"date": "2020-11-05", "close": 0.095, "volume": 180055.0}, {"date": "2020-11-06", "close": 0.105, "volume": 748068.0}, {"date": "2020-11-09", "close": 0.11, "volume": 257519.0}, {"date": "2020-11-10", "close": 0.096, "volume": 706225.0}, {"date": "2020-11-11", "close": 0.097, "volume": 20000.0}, {"date": "2020-11-12", "close": 0.094, "volume": 346925.0}, {"date": "2020-11-13", "close": 0.094, "volume": 315959.0}, {"date": "2020-11-16", "close": 0.096, "volume": 646570.0}, {"date": "2020-11-17", "close": 0.089, "volume": 1015491.0}, {"date": "2020-11-18", "close": 0.089, "volume": 287688.0}, {"date": "2020-11-19", "close": 0.086, "volume": 713889.0}, {"date": "2020-11-20", "close": 0.086, "volume": 1420973.0}, {"date": "2020-11-23", "close": 0.09, "volume": 121500.0}, {"date": "2020-11-24", "close": 0.091, "volume": 951868.0}, {"date": "2020-11-26", "close": 0.09, "volume": 165127.0}, {"date": "2020-11-27", "close": 0.088, "volume": 7312274.0}, {"date": "2020-11-30", "close": 0.09, "volume": 1154962.0}, {"date": "2020-12-01", "close": 0.086, "volume": 1274239.0}, {"date": "2020-12-02", "close": 0.081, "volume": 986663.0}, {"date": "2020-12-03", "close": 0.085, "volume": 1112388.0}, {"date": "2020-12-04", "close": 0.083, "volume": 863024.0}, {"date": "2020-12-07", "close": 0.085, "volume": 2551176.0}, {"date": "2020-12-08", "close": 0.084, "volume": 456400.0}, {"date": "2020-12-09", "close": 0.085, "volume": 1462123.0}, {"date": "2020-12-10", "close": 0.084, "volume": 648135.0}, {"date": "2020-12-11", "close": 0.085, "volume": 1926403.0}, {"date": "2020-12-14", "close": 0.085, "volume": 289004.0}, {"date": "2020-12-15", "close": 0.084, "volume": 257720.0}, {"date": "2020-12-16", "close": 0.085, "volume": 175409.0}, {"date": "2020-12-17", "close": 0.082, "volume": 121705.0}, {"date": "2020-12-18", "close": 0.08, "volume": 684702.0}, {"date": "2020-12-21", "close": 0.079, "volume": 201308.0}, {"date": "2020-12-22", "close": 0.079, "volume": 120055.0}, {"date": "2020-12-24", "close": 0.08, "volume": 100434.0}, {"date": "2020-12-29", "close": 0.081, "volume": 103518.0}, {"date": "2020-12-30", "close": 0.081, "volume": 12907.0}, {"date": "2020-12-31", "close": 0.082, "volume": 10000.0}, {"date": "2021-01-04", "close": 0.084, "volume": 430675.0}, {"date": "2021-01-06", "close": 0.082, "volume": 160567.0}, {"date": "2021-01-07", "close": 0.08, "volume": 102816.0}, {"date": "2021-01-08", "close": 0.08, "volume": 344500.0}, {"date": "2021-01-11", "close": 0.082, "volume": 59579.0}, {"date": "2021-01-12", "close": 0.082, "volume": 32408.0}, {"date": "2021-01-13", "close": 0.082, "volume": 168183.0}, {"date": "2021-01-14", "close": 0.082, "volume": 494432.0}, {"date": "2021-01-15", "close": 0.081, "volume": 189482.0}, {"date": "2021-01-18", "close": 0.083, "volume": 226559.0}, {"date": "2021-01-19", "close": 0.082, "volume": 37484.0}, {"date": "2021-01-20", "close": 0.084, "volume": 207641.0}, {"date": "2021-01-21", "close": 0.082, "volume": 458254.0}, {"date": "2021-01-22", "close": 0.08, "volume": 452203.0}, {"date": "2021-01-25", "close": 0.083, "volume": 161283.0}, {"date": "2021-01-27", "close": 0.083, "volume": 163356.0}, {"date": "2021-01-28", "close": 0.082, "volume": 95232.0}, {"date": "2021-01-29", "close": 0.082, "volume": 932847.0}, {"date": "2021-02-02", "close": 0.084, "volume": 688221.0}, {"date": "2021-02-03", "close": 0.089, "volume": 1114946.0}, {"date": "2021-02-04", "close": 0.098, "volume": 1464181.0}, {"date": "2021-02-05", "close": 0.096, "volume": 239112.0}, {"date": "2021-02-08", "close": 0.095, "volume": 3062501.0}, {"date": "2021-02-09", "close": 0.093, "volume": 265263.0}, {"date": "2021-02-10", "close": 0.093, "volume": 106442.0}, {"date": "2021-02-11", "close": 0.091, "volume": 89165.0}, {"date": "2021-02-12", "close": 0.1, "volume": 1311151.0}, {"date": "2021-02-15", "close": 0.098, "volume": 634375.0}, {"date": "2021-02-16", "close": 0.095, "volume": 610273.0}, {"date": "2021-02-17", "close": 0.092, "volume": 203862.0}, {"date": "2021-02-18", "close": 0.089, "volume": 1159584.0}, {"date": "2021-02-19", "close": 0.089, "volume": 481123.0}, {"date": "2021-02-22", "close": 0.092, "volume": 379896.0}, {"date": "2021-02-23", "close": 0.089, "volume": 973320.0}, {"date": "2021-02-24", "close": 0.095, "volume": 875537.0}, {"date": "2021-02-25", "close": 0.098, "volume": 709552.0}, {"date": "2021-02-26", "close": 0.095, "volume": 423314.0}, {"date": "2021-03-01", "close": 0.093, "volume": 414680.0}, {"date": "2021-03-02", "close": 0.092, "volume": 254185.0}, {"date": "2021-03-03", "close": 0.091, "volume": 479069.0}, {"date": "2021-03-04", "close": 0.091, "volume": 543514.0}, {"date": "2021-03-05", "close": 0.091, "volume": 293811.0}, {"date": "2021-03-08", "close": 0.09, "volume": 460000.0}, {"date": "2021-03-09", "close": 0.091, "volume": 716820.0}, {"date": "2021-03-10", "close": 0.094, "volume": 251949.0}, {"date": "2021-03-11", "close": 0.094, "volume": 42128.0}, {"date": "2021-03-12", "close": 0.095, "volume": 2568678.0}, {"date": "2021-03-15", "close": 0.095, "volume": 1367672.0}, {"date": "2021-03-16", "close": 0.096, "volume": 183435.0}, {"date": "2021-03-17", "close": 0.097, "volume": 178455.0}, {"date": "2021-03-18", "close": 0.093, "volume": 2324229.0}, {"date": "2021-03-19", "close": 0.093, "volume": 222109.0}, {"date": "2021-03-22", "close": 0.095, "volume": 182791.0}, {"date": "2021-03-23", "close": 0.097, "volume": 742822.0}, {"date": "2021-03-24", "close": 0.1, "volume": 873586.0}, {"date": "2021-03-25", "close": 0.095, "volume": 325512.0}, {"date": "2021-03-26", "close": 0.093, "volume": 1000415.0}, {"date": "2021-03-29", "close": 0.093, "volume": 1541352.0}, {"date": "2021-03-30", "close": 0.092, "volume": 560387.0}, {"date": "2021-03-31", "close": 0.093, "volume": 15000.0}, {"date": "2021-04-01", "close": 0.095, "volume": 1420464.0}, {"date": "2021-04-06", "close": 0.096, "volume": 122500.0}, {"date": "2021-04-07", "close": 0.093, "volume": 31150.0}, {"date": "2021-04-08", "close": 0.09, "volume": 397495.0}, {"date": "2021-04-09", "close": 0.088, "volume": 132283.0}, {"date": "2021-04-12", "close": 0.087, "volume": 309164.0}, {"date": "2021-04-13", "close": 0.085, "volume": 107785.0}, {"date": "2021-04-14", "close": 0.088, "volume": 34451.0}, {"date": "2021-04-15", "close": 0.083, "volume": 343500.0}, {"date": "2021-04-16", "close": 0.081, "volume": 100000.0}, {"date": "2021-04-19", "close": 0.081, "volume": 23417.0}, {"date": "2021-04-20", "close": 0.083, "volume": 220038.0}, {"date": "2021-04-21", "close": 0.079, "volume": 188878.0}, {"date": "2021-04-22", "close": 0.078, "volume": 607272.0}, {"date": "2021-04-23", "close": 0.078, "volume": 66550.0}, {"date": "2021-04-26", "close": 0.079, "volume": 21864.0}, {"date": "2021-04-27", "close": 0.075, "volume": 111039.0}, {"date": "2021-04-28", "close": 0.075, "volume": 318255.0}, {"date": "2021-04-29", "close": 0.075, "volume": 20255.0}, {"date": "2021-04-30", "close": 0.076, "volume": 125254.0}, {"date": "2021-05-03", "close": 0.083, "volume": 85300.0}, {"date": "2021-05-04", "close": 0.076, "volume": 13224.0}, {"date": "2021-05-05", "close": 0.074, "volume": 295201.0}, {"date": "2021-05-06", "close": 0.068, "volume": 429919.0}, {"date": "2021-05-07", "close": 0.068, "volume": 469511.0}, {"date": "2021-05-10", "close": 0.066, "volume": 506052.0}, {"date": "2021-05-11", "close": 0.066, "volume": 111259.0}, {"date": "2021-05-12", "close": 0.068, "volume": 246577.0}, {"date": "2021-05-13", "close": 0.066, "volume": 187882.0}, {"date": "2021-05-14", "close": 0.066, "volume": 20632.0}, {"date": "2021-05-17", "close": 0.065, "volume": 24000.0}, {"date": "2021-05-18", "close": 0.064, "volume": 84320.0}, {"date": "2021-05-19", "close": 0.063, "volume": 82128.0}, {"date": "2021-05-20", "close": 0.06, "volume": 89500.0}, {"date": "2021-05-21", "close": 0.06, "volume": 165816.0}, {"date": "2021-05-24", "close": 0.065, "volume": 2961.0}, {"date": "2021-05-25", "close": 0.064, "volume": 572560.0}, {"date": "2021-05-26", "close": 0.057, "volume": 385638.0}, {"date": "2021-05-27", "close": 0.06, "volume": 16127.0}, {"date": "2021-05-28", "close": 0.06, "volume": 134543.0}, {"date": "2021-05-31", "close": 0.057, "volume": 216150.0}, {"date": "2021-06-01", "close": 0.063, "volume": 175350.0}, {"date": "2021-06-03", "close": 0.06, "volume": 524425.0}, {"date": "2021-06-04", "close": 0.056, "volume": 259380.0}, {"date": "2021-06-07", "close": 0.058, "volume": 115313.0}, {"date": "2021-06-08", "close": 0.057, "volume": 347907.0}, {"date": "2021-06-09", "close": 0.058, "volume": 562249.0}, {"date": "2021-06-10", "close": 0.054, "volume": 1250000.0}, {"date": "2021-06-11", "close": 0.056, "volume": 390274.0}, {"date": "2021-06-15", "close": 0.054, "volume": 455421.0}, {"date": "2021-06-16", "close": 0.053, "volume": 360099.0}, {"date": "2021-06-17", "close": 0.052, "volume": 453104.0}, {"date": "2021-06-18", "close": 0.05, "volume": 89153.0}, {"date": "2021-06-21", "close": 0.051, "volume": 18519.0}, {"date": "2021-06-22", "close": 0.058, "volume": 82480.0}, {"date": "2021-06-24", "close": 0.055, "volume": 68900.0}, {"date": "2021-06-25", "close": 0.054, "volume": 72895.0}, {"date": "2021-06-28", "close": 0.052, "volume": 167576.0}, {"date": "2021-06-29", "close": 0.051, "volume": 25376.0}, {"date": "2021-06-30", "close": 0.048, "volume": 2047451.0}, {"date": "2021-07-01", "close": 0.05, "volume": 657877.0}, {"date": "2021-07-02", "close": 0.05, "volume": 552620.0}, {"date": "2021-07-05", "close": 0.057, "volume": 720132.0}, {"date": "2021-07-06", "close": 0.053, "volume": 50000.0}, {"date": "2021-07-07", "close": 0.054, "volume": 1095727.0}, {"date": "2021-07-08", "close": 0.053, "volume": 609438.0}, {"date": "2021-07-12", "close": 0.054, "volume": 198208.0}, {"date": "2021-07-13", "close": 0.054, "volume": 3000.0}, {"date": "2021-07-15", "close": 0.055, "volume": 98249.0}, {"date": "2021-07-16", "close": 0.062, "volume": 872818.0}, {"date": "2021-07-19", "close": 0.063, "volume": 758594.0}, {"date": "2021-07-21", "close": 0.064, "volume": 76329.0}, {"date": "2021-07-22", "close": 0.066, "volume": 579131.0}, {"date": "2021-07-23", "close": 0.066, "volume": 130626.0}, {"date": "2021-07-26", "close": 0.07, "volume": 10000.0}, {"date": "2021-07-27", "close": 0.075, "volume": 63429.0}, {"date": "2021-07-28", "close": 0.075, "volume": 18000.0}, {"date": "2021-07-30", "close": 0.074, "volume": 279.0}, {"date": "2021-08-02", "close": 0.065, "volume": 232254.0}, {"date": "2021-08-03", "close": 0.065, "volume": 28333.0}, {"date": "2021-08-04", "close": 0.064, "volume": 231845.0}, {"date": "2021-08-06", "close": 0.064, "volume": 86008.0}, {"date": "2021-08-09", "close": 0.068, "volume": 13990.0}, {"date": "2021-08-11", "close": 0.06, "volume": 113270.0}, {"date": "2021-08-12", "close": 0.062, "volume": 67331.0}, {"date": "2021-08-13", "close": 0.059, "volume": 90800.0}, {"date": "2021-08-16", "close": 0.058, "volume": 4200.0}, {"date": "2021-08-18", "close": 0.056, "volume": 50000.0}, {"date": "2021-08-19", "close": 0.05, "volume": 172517.0}, {"date": "2021-08-20", "close": 0.05, "volume": 365062.0}, {"date": "2021-08-23", "close": 0.05, "volume": 178747.0}, {"date": "2021-08-24", "close": 0.051, "volume": 10000.0}, {"date": "2021-08-26", "close": 0.051, "volume": 10000.0}, {"date": "2021-08-27", "close": 0.051, "volume": 11627.0}, {"date": "2021-08-30", "close": 0.051, "volume": 403604.0}, {"date": "2021-08-31", "close": 0.052, "volume": 309624.0}, {"date": "2021-09-01", "close": 0.055, "volume": 32264.0}, {"date": "2021-09-02", "close": 0.052, "volume": 85185.0}, {"date": "2021-09-03", "close": 0.05, "volume": 277335.0}, {"date": "2021-09-08", "close": 0.05, "volume": 36080.0}, {"date": "2021-09-09", "close": 0.05, "volume": 33920.0}, {"date": "2021-09-10", "close": 0.05, "volume": 55132470.0}, {"date": "2021-09-13", "close": 0.052, "volume": 10000.0}, {"date": "2021-09-15", "close": 0.052, "volume": 10000.0}, {"date": "2021-09-17", "close": 0.051, "volume": 450000.0}, {"date": "2021-09-21", "close": 0.045, "volume": 40000.0}, {"date": "2021-09-24", "close": 0.048, "volume": 207049.0}, {"date": "2021-09-27", "close": 0.045, "volume": 23435.0}, {"date": "2021-09-28", "close": 0.049, "volume": 122952.0}, {"date": "2021-09-30", "close": 0.049, "volume": 4000.0}, {"date": "2021-10-05", "close": 0.049, "volume": 6680.0}, {"date": "2021-10-06", "close": 0.049, "volume": 60000.0}, {"date": "2021-10-08", "close": 0.049, "volume": 21925.0}, {"date": "2021-10-12", "close": 0.051, "volume": 3202698.0}, {"date": "2021-10-13", "close": 0.053, "volume": 3141509.0}, {"date": "2021-10-14", "close": 0.051, "volume": 560000.0}, {"date": "2021-10-15", "close": 0.057, "volume": 3088065.0}, {"date": "2021-10-18", "close": 0.057, "volume": 252821.0}, {"date": "2021-10-19", "close": 0.055, "volume": 1293720.0}, {"date": "2021-10-20", "close": 0.056, "volume": 1622475.0}, {"date": "2021-10-21", "close": 0.061, "volume": 240834.0}, {"date": "2021-10-22", "close": 0.056, "volume": 1035940.0}, {"date": "2021-10-25", "close": 0.058, "volume": 85000.0}, {"date": "2021-10-26", "close": 0.055, "volume": 98475.0}, {"date": "2021-10-27", "close": 0.055, "volume": 393509.0}, {"date": "2021-10-28", "close": 0.053, "volume": 859115.0}, {"date": "2021-10-29", "close": 0.053, "volume": 239517.0}, {"date": "2021-11-01", "close": 0.048, "volume": 5331.0}, {"date": "2021-11-02", "close": 0.048, "volume": 166551.0}, {"date": "2021-11-03", "close": 0.053, "volume": 308212.0}, {"date": "2021-11-04", "close": 0.053, "volume": 5000.0}, {"date": "2021-11-05", "close": 0.052, "volume": 378061.0}, {"date": "2021-11-08", "close": 0.054, "volume": 278553.0}, {"date": "2021-11-10", "close": 0.053, "volume": 350822.0}, {"date": "2021-11-11", "close": 0.053, "volume": 220133.0}, {"date": "2021-11-12", "close": 0.054, "volume": 239890.0}, {"date": "2021-11-15", "close": 0.054, "volume": 95050.0}, {"date": "2021-11-16", "close": 0.054, "volume": 307207.0}, {"date": "2021-11-17", "close": 0.052, "volume": 46212.0}, {"date": "2021-11-18", "close": 0.053, "volume": 15000.0}, {"date": "2021-11-19", "close": 0.053, "volume": 234068.0}, {"date": "2021-11-22", "close": 0.053, "volume": 782227.0}, {"date": "2021-11-23", "close": 0.053, "volume": 45515.0}, {"date": "2021-11-24", "close": 0.05, "volume": 15000.0}, {"date": "2021-11-25", "close": 0.053, "volume": 253018.0}, {"date": "2021-11-26", "close": 0.053, "volume": 1075257.0}, {"date": "2021-11-29", "close": 0.061, "volume": 164480.0}, {"date": "2021-11-30", "close": 0.053, "volume": 370857.0}, {"date": "2021-12-01", "close": 0.055, "volume": 35002.0}, {"date": "2021-12-02", "close": 0.058, "volume": 759334.0}, {"date": "2021-12-03", "close": 0.055, "volume": 274336.0}, {"date": "2021-12-06", "close": 0.057, "volume": 74335.0}, {"date": "2021-12-08", "close": 0.053, "volume": 2.0}, {"date": "2021-12-09", "close": 0.052, "volume": 40384.0}, {"date": "2021-12-10", "close": 0.0515, "volume": 21750.0}, {"date": "2021-12-13", "close": 0.05, "volume": 180494.0}, {"date": "2021-12-14", "close": 0.051, "volume": 70994.0}, {"date": "2021-12-15", "close": 0.049, "volume": 26998.0}, {"date": "2021-12-16", "close": 0.052, "volume": 29234.0}, {"date": "2021-12-17", "close": 0.051, "volume": 104766.0}, {"date": "2021-12-20", "close": 0.049, "volume": 64299.0}, {"date": "2021-12-21", "close": 0.049, "volume": 75235.0}, {"date": "2021-12-24", "close": 0.049, "volume": 6050.0}, {"date": "2021-12-29", "close": 0.051, "volume": 65000.0}, {"date": "2021-12-30", "close": 0.05, "volume": 120022.0}, {"date": "2021-12-31", "close": 0.05, "volume": 100000.0}, {"date": "2022-01-04", "close": 0.05, "volume": 7000.0}, {"date": "2022-01-05", "close": 0.052, "volume": 106887.0}, {"date": "2022-01-07", "close": 0.052, "volume": 947529.0}, {"date": "2022-01-12", "close": 0.05, "volume": 96743.0}, {"date": "2022-01-13", "close": 0.053, "volume": 412793.0}, {"date": "2022-01-14", "close": 0.054, "volume": 47675.0}, {"date": "2022-01-17", "close": 0.054, "volume": 4500.0}, {"date": "2022-01-18", "close": 0.053, "volume": 963000.0}, {"date": "2022-01-19", "close": 0.051, "volume": 205976.0}, {"date": "2022-01-20", "close": 0.049, "volume": 711680.0}, {"date": "2022-01-21", "close": 0.054, "volume": 310081.0}, {"date": "2022-01-27", "close": 0.053, "volume": 83333.0}, {"date": "2022-01-28", "close": 0.053, "volume": 376.0}, {"date": "2022-02-02", "close": 0.053, "volume": 100000.0}, {"date": "2022-02-04", "close": 0.053, "volume": 355000.0}, {"date": "2022-02-07", "close": 0.054, "volume": 195770.0}, {"date": "2022-02-14", "close": 0.052, "volume": 10000.0}, {"date": "2022-02-15", "close": 0.052, "volume": 40500.0}, {"date": "2022-02-16", "close": 0.052, "volume": 326062.0}, {"date": "2022-02-21", "close": 0.052, "volume": 2504238.0}, {"date": "2022-02-22", "close": 0.051, "volume": 158075.0}, {"date": "2022-02-23", "close": 0.047, "volume": 261890.0}, {"date": "2022-02-25", "close": 0.046, "volume": 25687.0}, {"date": "2022-03-01", "close": 0.047, "volume": 15000.0}, {"date": "2022-03-02", "close": 0.047, "volume": 11073408.0}, {"date": "2022-03-07", "close": 0.047, "volume": 173335.0}, {"date": "2022-03-08", "close": 0.047, "volume": 9079.0}, {"date": "2022-03-10", "close": 0.0465, "volume": 17005.0}, {"date": "2022-03-11", "close": 0.046, "volume": 1639.0}, {"date": "2022-03-14", "close": 0.045, "volume": 25000.0}, {"date": "2022-03-15", "close": 0.046, "volume": 10978.0}, {"date": "2022-03-16", "close": 0.043, "volume": 614252.0}, {"date": "2022-03-17", "close": 0.044, "volume": 25179.0}, {"date": "2022-03-18", "close": 0.044, "volume": 9000.0}, {"date": "2022-03-23", "close": 0.045, "volume": 30000.0}, {"date": "2022-03-24", "close": 0.045, "volume": 29277.0}, {"date": "2022-03-25", "close": 0.042, "volume": 231809.0}, {"date": "2022-03-29", "close": 0.038, "volume": 611710.0}, {"date": "2022-03-30", "close": 0.034, "volume": 72000.0}, {"date": "2022-03-31", "close": 0.035, "volume": 45540.0}, {"date": "2022-04-01", "close": 0.035, "volume": 1160432.0}, {"date": "2022-04-04", "close": 0.034, "volume": 633316.0}, {"date": "2022-04-06", "close": 0.032, "volume": 1081010.0}, {"date": "2022-04-07", "close": 0.031, "volume": 609042.0}, {"date": "2022-04-08", "close": 0.03, "volume": 1525917.0}, {"date": "2022-04-11", "close": 0.029, "volume": 482741.0}, {"date": "2022-04-12", "close": 0.03, "volume": 19000.0}, {"date": "2022-04-13", "close": 0.03, "volume": 64780.0}, {"date": "2022-04-19", "close": 0.031, "volume": 123843.0}, {"date": "2022-04-20", "close": 0.03, "volume": 699420.0}, {"date": "2022-04-21", "close": 0.029, "volume": 873663.0}, {"date": "2022-04-22", "close": 0.032, "volume": 233758.0}, {"date": "2022-04-26", "close": 0.032, "volume": 96960.0}, {"date": "2022-05-04", "close": 0.029, "volume": 81400.0}, {"date": "2022-05-06", "close": 0.031, "volume": 378600.0}, {"date": "2022-05-11", "close": 0.032, "volume": 49000.0}, {"date": "2022-05-20", "close": 0.028, "volume": 55000.0}, {"date": "2022-05-23", "close": 0.028, "volume": 115000.0}, {"date": "2022-05-24", "close": 0.028, "volume": 2892.0}, {"date": "2022-05-27", "close": 0.025, "volume": 5152.0}, {"date": "2022-05-30", "close": 0.025, "volume": 30000.0}, {"date": "2022-06-01", "close": 0.028, "volume": 100000.0}, {"date": "2022-06-06", "close": 0.026, "volume": 87869.0}, {"date": "2022-06-07", "close": 0.025, "volume": 649029.0}, {"date": "2022-06-08", "close": 0.023, "volume": 30000.0}, {"date": "2022-06-10", "close": 0.025, "volume": 25000.0}, {"date": "2022-06-14", "close": 0.022, "volume": 262824.0}, {"date": "2022-06-15", "close": 0.02, "volume": 317633.0}, {"date": "2022-06-17", "close": 0.019, "volume": 26376.0}, {"date": "2022-06-20", "close": 0.018, "volume": 14537.0}, {"date": "2022-06-21", "close": 0.019, "volume": 15000.0}, {"date": "2022-06-23", "close": 0.02, "volume": 38000.0}, {"date": "2022-06-27", "close": 0.019, "volume": 169009.0}, {"date": "2022-06-28", "close": 0.018, "volume": 788872.0}, {"date": "2022-06-29", "close": 0.018, "volume": 557931.0}, {"date": "2022-06-30", "close": 0.017, "volume": 357323.0}, {"date": "2022-07-12", "close": 0.017, "volume": 190000.0}, {"date": "2022-07-15", "close": 0.017, "volume": 10000.0}, {"date": "2022-07-18", "close": 0.018, "volume": 220485.0}, {"date": "2022-07-20", "close": 0.017, "volume": 542053.0}, {"date": "2022-07-21", "close": 0.018, "volume": 90000.0}, {"date": "2022-07-22", "close": 0.018, "volume": 6000.0}, {"date": "2022-07-28", "close": 0.018, "volume": 61400.0}, {"date": "2022-08-01", "close": 0.022, "volume": 23701.0}, {"date": "2022-08-08", "close": 0.022, "volume": 90000.0}, {"date": "2022-08-09", "close": 0.022, "volume": 125000.0}, {"date": "2022-08-15", "close": 0.02, "volume": 780639.0}, {"date": "2022-08-16", "close": 0.0175, "volume": 566399.0}, {"date": "2022-08-17", "close": 0.019, "volume": 302958.0}, {"date": "2022-08-25", "close": 0.019, "volume": 187800.0}, {"date": "2022-09-01", "close": 0.018, "volume": 199699.0}, {"date": "2022-09-05", "close": 0.019, "volume": 733411.0}, {"date": "2022-09-06", "close": 0.02, "volume": 171103.0}, {"date": "2022-09-07", "close": 0.018, "volume": 166111.0}, {"date": "2022-09-08", "close": 0.019, "volume": 150000.0}, {"date": "2022-09-09", "close": 0.019, "volume": 100033.0}, {"date": "2022-09-12", "close": 0.019, "volume": 200009.0}, {"date": "2022-09-13", "close": 0.02, "volume": 443439.0}, {"date": "2022-09-15", "close": 0.016, "volume": 540000.0}, {"date": "2022-09-16", "close": 0.02, "volume": 953694.0}, {"date": "2022-09-20", "close": 0.02, "volume": 117884.0}, {"date": "2022-09-21", "close": 0.02, "volume": 30000.0}, {"date": "2022-09-23", "close": 0.022, "volume": 70000.0}, {"date": "2022-09-26", "close": 0.018, "volume": 562631.0}, {"date": "2022-09-27", "close": 0.016, "volume": 68181.0}, {"date": "2022-09-28", "close": 0.016, "volume": 10978.0}, {"date": "2022-09-29", "close": 0.017, "volume": 7500.0}, {"date": "2022-10-05", "close": 0.017, "volume": 1338.0}, {"date": "2022-10-10", "close": 0.017, "volume": 227588.0}, {"date": "2022-10-13", "close": 0.022, "volume": 152616.0}, {"date": "2022-10-17", "close": 0.02, "volume": 25000.0}, {"date": "2022-10-24", "close": 0.021, "volume": 148439.0}, {"date": "2022-10-26", "close": 0.02, "volume": 33255.0}, {"date": "2022-10-27", "close": 0.019, "volume": 80407.0}, {"date": "2022-10-28", "close": 0.019, "volume": 102859.0}, {"date": "2022-11-03", "close": 0.017, "volume": 1089000.0}, {"date": "2022-11-04", "close": 0.018, "volume": 150485.0}, {"date": "2022-11-07", "close": 0.02, "volume": 43571.0}, {"date": "2022-11-17", "close": 0.017, "volume": 28344.0}, {"date": "2022-11-21", "close": 0.017, "volume": 136666.0}, {"date": "2022-11-22", "close": 0.018, "volume": 24489.0}, {"date": "2022-11-23", "close": 0.017, "volume": 26124.0}, {"date": "2022-11-28", "close": 0.016, "volume": 1401286.0}, {"date": "2022-11-30", "close": 0.016, "volume": 611383.0}, {"date": "2022-12-01", "close": 0.016, "volume": 13617.0}, {"date": "2022-12-06", "close": 0.016, "volume": 251.0}, {"date": "2022-12-09", "close": 0.014, "volume": 39285.0}, {"date": "2022-12-12", "close": 0.016, "volume": 190415.0}, {"date": "2022-12-14", "close": 0.015, "volume": 208200.0}, {"date": "2022-12-15", "close": 0.015, "volume": 19000.0}, {"date": "2022-12-20", "close": 0.016, "volume": 146972.0}, {"date": "2022-12-21", "close": 0.015, "volume": 179500.0}, {"date": "2022-12-23", "close": 0.013, "volume": 2118423.0}, {"date": "2022-12-28", "close": 0.013, "volume": 460000.0}, {"date": "2023-01-04", "close": 0.015, "volume": 845750.0}, {"date": "2023-01-05", "close": 0.016, "volume": 59723.0}, {"date": "2023-01-06", "close": 0.016, "volume": 32643.0}, {"date": "2023-01-09", "close": 0.019, "volume": 577250.0}, {"date": "2023-01-10", "close": 0.018, "volume": 1167600.0}, {"date": "2023-01-11", "close": 0.02, "volume": 180000.0}, {"date": "2023-01-12", "close": 0.02, "volume": 332682.0}, {"date": "2023-01-13", "close": 0.018, "volume": 305782.0}, {"date": "2023-01-16", "close": 0.018, "volume": 131078.0}, {"date": "2023-01-18", "close": 0.02, "volume": 1923146.0}, {"date": "2023-01-19", "close": 0.018, "volume": 10000.0}, {"date": "2023-01-20", "close": 0.016, "volume": 5600.0}, {"date": "2023-01-23", "close": 0.018, "volume": 110122.0}, {"date": "2023-01-24", "close": 0.014, "volume": 1739965.0}, {"date": "2023-01-25", "close": 0.016, "volume": 5125250.0}, {"date": "2023-01-27", "close": 0.016, "volume": 10000.0}, {"date": "2023-01-30", "close": 0.016, "volume": 561031.0}, {"date": "2023-01-31", "close": 0.015, "volume": 350091.0}, {"date": "2023-02-07", "close": 0.015, "volume": 200000.0}, {"date": "2023-02-08", "close": 0.015, "volume": 155910.0}, {"date": "2023-02-09", "close": 0.016, "volume": 45447.0}, {"date": "2023-02-14", "close": 0.015, "volume": 115000.0}, {"date": "2023-02-16", "close": 0.015, "volume": 25000.0}, {"date": "2023-02-17", "close": 0.015, "volume": 236799.0}, {"date": "2023-02-22", "close": 0.016, "volume": 45025.0}, {"date": "2023-02-24", "close": 0.014, "volume": 227000.0}, {"date": "2023-02-27", "close": 0.014, "volume": 84.0}, {"date": "2023-03-14", "close": 0.014, "volume": 75050.0}, {"date": "2023-03-20", "close": 0.014, "volume": 1950.0}, {"date": "2023-03-23", "close": 0.014, "volume": 24881.0}, {"date": "2023-03-24", "close": 0.016, "volume": 576940.0}, {"date": "2023-03-27", "close": 0.014, "volume": 10000.0}, {"date": "2023-03-28", "close": 0.017, "volume": 397400.0}, {"date": "2023-04-03", "close": 0.016, "volume": 304299.0}, {"date": "2023-04-04", "close": 0.014, "volume": 678253.0}, {"date": "2023-04-05", "close": 0.014, "volume": 211063.0}, {"date": "2023-04-06", "close": 0.014, "volume": 582427.0}, {"date": "2023-04-13", "close": 0.013, "volume": 25000.0}, {"date": "2023-04-14", "close": 0.014, "volume": 181792.0}, {"date": "2023-04-17", "close": 0.014, "volume": 306357.0}, {"date": "2023-04-18", "close": 0.014, "volume": 403143.0}, {"date": "2023-04-24", "close": 0.014, "volume": 15.0}, {"date": "2023-04-27", "close": 0.012, "volume": 5000.0}, {"date": "2023-04-28", "close": 0.013, "volume": 610687.0}, {"date": "2023-05-01", "close": 0.013, "volume": 76000.0}, {"date": "2023-05-03", "close": 0.013, "volume": 357561.0}, {"date": "2023-05-04", "close": 0.014, "volume": 138000.0}, {"date": "2023-05-05", "close": 0.013, "volume": 7500.0}, {"date": "2023-05-10", "close": 0.014, "volume": 40000.0}, {"date": "2023-05-18", "close": 0.013, "volume": 193000.0}, {"date": "2023-05-19", "close": 0.013, "volume": 782679.0}, {"date": "2023-05-22", "close": 0.013, "volume": 426702.0}, {"date": "2023-05-23", "close": 0.013, "volume": 1214659.0}, {"date": "2023-05-24", "close": 0.014, "volume": 15.0}, {"date": "2023-05-25", "close": 0.014, "volume": 200000.0}, {"date": "2023-05-30", "close": 0.013, "volume": 443003.0}, {"date": "2023-06-02", "close": 0.014, "volume": 111.0}, {"date": "2023-06-08", "close": 0.013, "volume": 16780.0}, {"date": "2023-06-13", "close": 0.013, "volume": 204150.0}, {"date": "2023-06-14", "close": 0.012, "volume": 236326.0}, {"date": "2023-06-16", "close": 0.014, "volume": 675635.0}, {"date": "2023-06-20", "close": 0.013, "volume": 873893.0}, {"date": "2023-06-23", "close": 0.011, "volume": 506867.0}, {"date": "2023-06-26", "close": 0.011, "volume": 82714.0}, {"date": "2023-06-29", "close": 0.01, "volume": 73797.0}, {"date": "2023-06-30", "close": 0.01, "volume": 86683.0}, {"date": "2023-07-05", "close": 0.011, "volume": 118000.0}, {"date": "2023-07-06", "close": 0.011, "volume": 60063613.0}, {"date": "2023-07-10", "close": 0.01, "volume": 383500.0}, {"date": "2023-07-11", "close": 0.011, "volume": 1049168.0}, {"date": "2023-07-12", "close": 0.01, "volume": 3025044.0}, {"date": "2023-07-13", "close": 0.01, "volume": 2823435.0}, {"date": "2023-07-17", "close": 0.011, "volume": 628125.0}, {"date": "2023-07-18", "close": 0.011, "volume": 532646.0}, {"date": "2023-07-19", "close": 0.01, "volume": 1730664.0}, {"date": "2023-07-20", "close": 0.014, "volume": 2233387.0}, {"date": "2023-07-24", "close": 0.014, "volume": 350057.0}, {"date": "2023-07-25", "close": 0.012, "volume": 1183958.0}, {"date": "2023-07-26", "close": 0.012, "volume": 133735.0}, {"date": "2023-07-27", "close": 0.014, "volume": 1047429.0}, {"date": "2023-07-31", "close": 0.014, "volume": 5.0}, {"date": "2023-08-01", "close": 0.014, "volume": 1401.0}, {"date": "2023-08-02", "close": 0.012, "volume": 103348.0}, {"date": "2023-08-08", "close": 0.012, "volume": 48143050.0}, {"date": "2023-08-09", "close": 0.012, "volume": 10489693.0}, {"date": "2023-08-10", "close": 0.011, "volume": 2769299.0}, {"date": "2023-08-11", "close": 0.011, "volume": 627324.0}, {"date": "2023-08-14", "close": 0.011, "volume": 77.0}, {"date": "2023-08-15", "close": 0.011, "volume": 229639.0}, {"date": "2023-08-16", "close": 0.011, "volume": 1729241.0}, {"date": "2023-08-18", "close": 0.011, "volume": 50167.0}, {"date": "2023-08-21", "close": 0.011, "volume": 183210.0}, {"date": "2023-08-24", "close": 0.01, "volume": 220065.0}, {"date": "2023-08-25", "close": 0.011, "volume": 681459.0}, {"date": "2023-08-28", "close": 0.01, "volume": 142353.0}, {"date": "2023-08-29", "close": 0.01, "volume": 525545.0}, {"date": "2023-09-01", "close": 0.008, "volume": 721436.0}, {"date": "2023-09-04", "close": 0.009, "volume": 108050.0}, {"date": "2023-09-05", "close": 0.009, "volume": 212612.0}, {"date": "2023-09-06", "close": 0.01, "volume": 509262.0}, {"date": "2023-09-11", "close": 0.009, "volume": 897536.0}, {"date": "2023-09-12", "close": 0.009, "volume": 55000.0}, {"date": "2023-09-13", "close": 0.008, "volume": 459114.0}, {"date": "2023-09-15", "close": 0.009, "volume": 232414.0}, {"date": "2023-09-18", "close": 0.008, "volume": 682553.0}, {"date": "2023-09-19", "close": 0.009, "volume": 24933.0}, {"date": "2023-09-21", "close": 0.009, "volume": 180000.0}, {"date": "2023-09-22", "close": 0.008, "volume": 24286.0}, {"date": "2023-09-25", "close": 0.008, "volume": 250095.0}, {"date": "2023-09-26", "close": 0.009, "volume": 982381.0}, {"date": "2023-09-27", "close": 0.008, "volume": 225656.0}, {"date": "2023-09-28", "close": 0.008, "volume": 24461.0}, {"date": "2023-09-29", "close": 0.008, "volume": 3.0}, {"date": "2023-10-02", "close": 0.009, "volume": 323665.0}, {"date": "2023-10-03", "close": 0.009, "volume": 1000000.0}, {"date": "2023-10-04", "close": 0.008, "volume": 709117.0}, {"date": "2023-10-06", "close": 0.008, "volume": 200000.0}, {"date": "2023-10-09", "close": 0.009, "volume": 1050103.0}, {"date": "2023-10-11", "close": 0.009, "volume": 330964.0}, {"date": "2023-10-17", "close": 0.009, "volume": 389906.0}, {"date": "2023-10-18", "close": 0.009, "volume": 151475.0}, {"date": "2023-10-19", "close": 0.009, "volume": 150000.0}, {"date": "2023-10-20", "close": 0.009, "volume": 34923.0}, {"date": "2023-10-25", "close": 0.009, "volume": 205077.0}, {"date": "2023-10-27", "close": 0.009, "volume": 80000.0}, {"date": "2023-10-31", "close": 0.009, "volume": 100000.0}, {"date": "2023-11-03", "close": 0.009, "volume": 2542622.0}, {"date": "2023-11-06", "close": 0.01, "volume": 257621.0}, {"date": "2023-11-07", "close": 0.01, "volume": 23547.0}, {"date": "2023-11-08", "close": 0.01, "volume": 435236.0}, {"date": "2023-11-10", "close": 0.01, "volume": 276800.0}, {"date": "2023-11-13", "close": 0.01, "volume": 983725.0}, {"date": "2023-11-14", "close": 0.01, "volume": 1350.0}, {"date": "2023-11-15", "close": 0.01, "volume": 1836.0}, {"date": "2023-11-16", "close": 0.01, "volume": 405900.0}, {"date": "2023-11-17", "close": 0.009, "volume": 616960.0}, {"date": "2023-11-20", "close": 0.009, "volume": 316770.0}, {"date": "2023-11-21", "close": 0.008, "volume": 30000.0}, {"date": "2023-11-22", "close": 0.008, "volume": 572330.0}, {"date": "2023-11-23", "close": 0.009, "volume": 934.0}, {"date": "2023-11-24", "close": 0.009, "volume": 243729.0}, {"date": "2023-11-27", "close": 0.009, "volume": 300366.0}, {"date": "2023-11-28", "close": 0.009, "volume": 70000.0}, {"date": "2023-12-01", "close": 0.008, "volume": 265933.0}, {"date": "2023-12-04", "close": 0.008, "volume": 432028.0}, {"date": "2023-12-06", "close": 0.009, "volume": 268673.0}, {"date": "2023-12-08", "close": 0.009, "volume": 745753.0}, {"date": "2023-12-11", "close": 0.009, "volume": 148500.0}, {"date": "2023-12-15", "close": 0.009, "volume": 30000.0}, {"date": "2023-12-19", "close": 0.009, "volume": 520072.0}, {"date": "2023-12-20", "close": 0.009, "volume": 166928.0}, {"date": "2023-12-21", "close": 0.009, "volume": 150000.0}, {"date": "2023-12-22", "close": 0.008, "volume": 3851154.0}, {"date": "2023-12-28", "close": 0.009, "volume": 200000.0}, {"date": "2024-01-02", "close": 0.009, "volume": 110.0}, {"date": "2024-01-03", "close": 0.009, "volume": 4286.0}, {"date": "2024-01-05", "close": 0.008, "volume": 446332.0}, {"date": "2024-01-08", "close": 0.008, "volume": 480856.0}, {"date": "2024-01-09", "close": 0.008, "volume": 211400.0}, {"date": "2024-01-11", "close": 0.008, "volume": 175000.0}, {"date": "2024-01-15", "close": 0.008, "volume": 22800.0}, {"date": "2024-01-16", "close": 0.008, "volume": 318123.0}, {"date": "2024-01-18", "close": 0.008, "volume": 995426.0}, {"date": "2024-01-25", "close": 0.008, "volume": 80000.0}, {"date": "2024-01-30", "close": 0.008, "volume": 372175.0}, {"date": "2024-01-31", "close": 0.009, "volume": 240094.0}, {"date": "2024-02-01", "close": 0.007, "volume": 600000.0}, {"date": "2024-02-02", "close": 0.008, "volume": 266400.0}, {"date": "2024-02-05", "close": 0.007, "volume": 200000.0}, {"date": "2024-02-06", "close": 0.009, "volume": 614044.0}, {"date": "2024-02-07", "close": 0.009, "volume": 285956.0}, {"date": "2024-02-09", "close": 0.008, "volume": 110094.0}, {"date": "2024-02-12", "close": 0.008, "volume": 579585.0}, {"date": "2024-02-14", "close": 0.008, "volume": 415536.0}, {"date": "2024-02-15", "close": 0.007, "volume": 255920.0}, {"date": "2024-02-19", "close": 0.008, "volume": 230772.0}, {"date": "2024-02-21", "close": 0.008, "volume": 498750.0}, {"date": "2024-02-26", "close": 0.008, "volume": 1814936.0}, {"date": "2024-02-27", "close": 0.008, "volume": 220622.0}, {"date": "2024-02-28", "close": 0.008, "volume": 153000.0}, {"date": "2024-02-29", "close": 0.008, "volume": 568911.0}, {"date": "2024-03-04", "close": 0.007, "volume": 1616570.0}, {"date": "2024-03-12", "close": 0.008, "volume": 522000.0}, {"date": "2024-03-14", "close": 0.008, "volume": 62500.0}, {"date": "2024-03-15", "close": 0.009, "volume": 65000.0}, {"date": "2024-03-18", "close": 0.01, "volume": 2211165.0}, {"date": "2024-03-20", "close": 0.009, "volume": 75000.0}, {"date": "2024-03-21", "close": 0.009, "volume": 5000.0}, {"date": "2024-03-22", "close": 0.007, "volume": 6950.0}, {"date": "2024-03-25", "close": 0.008, "volume": 9247187.0}, {"date": "2024-03-26", "close": 0.008, "volume": 1065817.0}, {"date": "2024-03-27", "close": 0.008, "volume": 18935762.0}, {"date": "2024-03-28", "close": 0.008, "volume": 1637263.0}, {"date": "2024-04-02", "close": 0.007, "volume": 201328.0}, {"date": "2024-04-03", "close": 0.009, "volume": 122853.0}, {"date": "2024-04-05", "close": 0.008, "volume": 52907.0}, {"date": "2024-04-08", "close": 0.009, "volume": 773116.0}, {"date": "2024-04-09", "close": 0.009, "volume": 59370.0}, {"date": "2024-04-10", "close": 0.009, "volume": 300000.0}, {"date": "2024-04-11", "close": 0.009, "volume": 78391.0}, {"date": "2024-04-17", "close": 0.01, "volume": 1155394.0}, {"date": "2024-04-18", "close": 0.01, "volume": 99.0}, {"date": "2024-04-23", "close": 0.01, "volume": 6631.0}, {"date": "2024-04-24", "close": 0.01, "volume": 12917.0}, {"date": "2024-04-26", "close": 0.01, "volume": 57449.0}, {"date": "2024-04-29", "close": 0.01, "volume": 2646.0}, {"date": "2024-05-01", "close": 0.009, "volume": 683163.0}, {"date": "2024-05-10", "close": 0.009, "volume": 15000.0}, {"date": "2024-05-16", "close": 0.009, "volume": 55700.0}, {"date": "2024-05-17", "close": 0.009, "volume": 60000.0}, {"date": "2024-05-20", "close": 0.009, "volume": 29742.0}, {"date": "2024-05-24", "close": 0.009, "volume": 11200.0}, {"date": "2024-05-27", "close": 0.008, "volume": 275005.0}, {"date": "2024-05-28", "close": 0.008, "volume": 100000.0}, {"date": "2024-05-29", "close": 0.009, "volume": 120000.0}, {"date": "2024-06-07", "close": 0.008, "volume": 1424200.0}, {"date": "2024-06-11", "close": 0.007, "volume": 960912.0}, {"date": "2024-06-12", "close": 0.007, "volume": 118500.0}, {"date": "2024-06-14", "close": 0.007, "volume": 5690639.0}, {"date": "2024-06-17", "close": 0.008, "volume": 1982659.0}, {"date": "2024-06-19", "close": 0.007, "volume": 25008.0}, {"date": "2024-06-26", "close": 0.007, "volume": 12500.0}, {"date": "2024-06-27", "close": 0.007, "volume": 138911.0}, {"date": "2024-06-28", "close": 0.007, "volume": 550159.0}, {"date": "2024-07-04", "close": 0.008, "volume": 1263007.0}, {"date": "2024-07-05", "close": 0.008, "volume": 203208.0}, {"date": "2024-07-09", "close": 0.008, "volume": 84287.0}, {"date": "2024-07-10", "close": 0.008, "volume": 370000.0}, {"date": "2024-07-12", "close": 0.008, "volume": 100000.0}, {"date": "2024-07-18", "close": 0.008, "volume": 41820.0}, {"date": "2024-07-23", "close": 0.007, "volume": 500000.0}, {"date": "2024-07-25", "close": 0.007, "volume": 10900.0}, {"date": "2024-07-30", "close": 0.007, "volume": 188914.0}, {"date": "2024-08-05", "close": 0.007, "volume": 71571.0}, {"date": "2024-08-07", "close": 0.007, "volume": 130000.0}, {"date": "2024-08-09", "close": 0.007, "volume": 1020.0}, {"date": "2024-08-12", "close": 0.007, "volume": 175598.0}, {"date": "2024-08-13", "close": 0.007, "volume": 79096.0}, {"date": "2024-08-19", "close": 0.007, "volume": 84970.0}, {"date": "2024-08-22", "close": 0.007, "volume": 200000.0}, {"date": "2024-08-26", "close": 0.007, "volume": 200000.0}, {"date": "2024-08-30", "close": 0.005, "volume": 4464684.0}, {"date": "2024-09-02", "close": 0.007, "volume": 1508219.0}, {"date": "2024-09-11", "close": 0.005, "volume": 103000.0}, {"date": "2024-09-19", "close": 0.005, "volume": 141667.0}, {"date": "2024-09-25", "close": 0.006, "volume": 15637.0}, {"date": "2024-09-27", "close": 0.005, "volume": 84970.0}, {"date": "2024-10-09", "close": 0.006, "volume": 84000.0}, {"date": "2024-10-10", "close": 0.007, "volume": 234315.0}, {"date": "2024-10-16", "close": 0.006, "volume": 50000.0}, {"date": "2024-10-18", "close": 0.006, "volume": 52081.0}, {"date": "2024-10-22", "close": 0.006, "volume": 5612.0}, {"date": "2024-10-24", "close": 0.007, "volume": 245259.0}, {"date": "2024-10-25", "close": 0.007, "volume": 147161.0}, {"date": "2024-10-28", "close": 0.007, "volume": 115224.0}, {"date": "2024-11-04", "close": 0.007, "volume": 209739.0}, {"date": "2024-11-06", "close": 0.007, "volume": 54800.0}, {"date": "2024-11-13", "close": 0.007, "volume": 221159.0}, {"date": "2024-11-14", "close": 0.007, "volume": 2460590.0}, {"date": "2024-11-15", "close": 0.007, "volume": 1324.0}, {"date": "2024-11-18", "close": 0.007, "volume": 245665.0}, {"date": "2024-11-19", "close": 0.007, "volume": 862500.0}, {"date": "2024-11-20", "close": 0.007, "volume": 118403.0}, {"date": "2024-11-29", "close": 0.007, "volume": 100000.0}, {"date": "2024-12-03", "close": 0.007, "volume": 684276.0}, {"date": "2024-12-10", "close": 0.006, "volume": 350000.0}, {"date": "2024-12-16", "close": 0.006, "volume": 1072900.0}, {"date": "2024-12-18", "close": 0.005, "volume": 8592.0}, {"date": "2024-12-19", "close": 0.006, "volume": 332900.0}, {"date": "2024-12-23", "close": 0.006, "volume": 83334.0}, {"date": "2024-12-30", "close": 0.006, "volume": 162874.0}, {"date": "2025-01-08", "close": 0.006, "volume": 100000.0}, {"date": "2025-01-22", "close": 0.006, "volume": 389166.0}, {"date": "2025-02-03", "close": 0.006, "volume": 395343.0}, {"date": "2025-02-06", "close": 0.006, "volume": 20000.0}, {"date": "2025-02-07", "close": 0.006, "volume": 879036.0}, {"date": "2025-02-11", "close": 0.006, "volume": 654887.0}, {"date": "2025-02-13", "close": 0.006, "volume": 120000.0}, {"date": "2025-02-17", "close": 0.006, "volume": 30000.0}, {"date": "2025-02-21", "close": 0.005, "volume": 56400.0}, {"date": "2025-02-24", "close": 0.006, "volume": 181977.0}, {"date": "2025-02-25", "close": 0.006, "volume": 800.0}, {"date": "2025-02-27", "close": 0.005, "volume": 17199.0}, {"date": "2025-03-04", "close": 0.005, "volume": 257237.0}, {"date": "2025-03-05", "close": 0.005, "volume": 10000.0}, {"date": "2025-03-11", "close": 0.005, "volume": 52631.0}, {"date": "2025-03-12", "close": 0.005, "volume": 40000.0}, {"date": "2025-03-18", "close": 0.006, "volume": 179712.0}, {"date": "2025-03-19", "close": 0.006, "volume": 81.0}, {"date": "2025-03-20", "close": 0.006, "volume": 116000.0}, {"date": "2025-03-26", "close": 0.006, "volume": 12300.0}, {"date": "2025-03-27", "close": 0.006, "volume": 1300.0}, {"date": "2025-03-28", "close": 0.005, "volume": 900053.0}, {"date": "2025-03-31", "close": 0.005, "volume": 311861.0}, {"date": "2025-04-07", "close": 0.005, "volume": 200000.0}, {"date": "2025-04-08", "close": 0.005, "volume": 24858.0}, {"date": "2025-04-15", "close": 0.005, "volume": 100000.0}, {"date": "2025-04-16", "close": 0.005, "volume": 20000.0}, {"date": "2025-04-17", "close": 0.004, "volume": 2790268.0}, {"date": "2025-04-22", "close": 0.005, "volume": 199210.0}, {"date": "2025-04-24", "close": 0.006, "volume": 14125988.0}, {"date": "2025-04-28", "close": 0.006, "volume": 161461.0}, {"date": "2025-04-30", "close": 0.006, "volume": 194000.0}, {"date": "2025-05-01", "close": 0.006, "volume": 2513995.0}, {"date": "2025-05-02", "close": 0.007, "volume": 632836.0}, {"date": "2025-05-05", "close": 0.007, "volume": 20436.0}, {"date": "2025-05-06", "close": 0.008, "volume": 56681.0}, {"date": "2025-05-08", "close": 0.008, "volume": 404962.0}, {"date": "2025-05-13", "close": 0.007, "volume": 10200.0}, {"date": "2025-05-15", "close": 0.006, "volume": 100000.0}, {"date": "2025-05-16", "close": 0.006, "volume": 9000.0}, {"date": "2025-05-19", "close": 0.006, "volume": 29.0}, {"date": "2025-05-20", "close": 0.006, "volume": 137516.0}, {"date": "2025-05-21", "close": 0.006, "volume": 133288.0}, {"date": "2025-05-22", "close": 0.006, "volume": 155787.0}, {"date": "2025-05-27", "close": 0.005, "volume": 300141.0}, {"date": "2025-05-28", "close": 0.005, "volume": 17754.0}, {"date": "2025-06-02", "close": 0.005, "volume": 50.0}, {"date": "2025-06-10", "close": 0.006, "volume": 85000.0}, {"date": "2025-06-12", "close": 0.005, "volume": 1729447.0}, {"date": "2025-06-16", "close": 0.005, "volume": 99.0}, {"date": "2025-06-18", "close": 0.006, "volume": 100000.0}, {"date": "2025-06-19", "close": 0.006, "volume": 361000.0}, {"date": "2025-06-25", "close": 0.005, "volume": 84413.0}, {"date": "2025-06-26", "close": 0.005, "volume": 593938.0}, {"date": "2025-06-27", "close": 0.005, "volume": 153084.0}, {"date": "2025-06-30", "close": 0.005, "volume": 27300.0}, {"date": "2025-07-11", "close": 0.005, "volume": 5252.0}, {"date": "2025-07-14", "close": 0.005, "volume": 2372590.0}, {"date": "2025-07-17", "close": 0.005, "volume": 28331.0}, {"date": "2025-07-23", "close": 0.006, "volume": 84033.0}, {"date": "2025-07-28", "close": 0.006, "volume": 166666.0}, {"date": "2025-08-01", "close": 0.006, "volume": 200000.0}, {"date": "2025-08-05", "close": 0.006, "volume": 2300.0}, {"date": "2025-08-06", "close": 0.006, "volume": 164000.0}, {"date": "2025-08-08", "close": 0.007, "volume": 6730028.0}, {"date": "2025-08-11", "close": 0.006, "volume": 1100000.0}, {"date": "2025-08-13", "close": 0.007, "volume": 982666.0}, {"date": "2025-08-15", "close": 0.007, "volume": 750000.0}, {"date": "2025-08-19", "close": 0.007, "volume": 1337800.0}, {"date": "2025-08-20", "close": 0.009, "volume": 1543282.0}, {"date": "2025-08-21", "close": 0.008, "volume": 294792.0}, {"date": "2025-08-25", "close": 0.008, "volume": 1373816.0}, {"date": "2025-08-26", "close": 0.008, "volume": 150815.0}, {"date": "2025-08-28", "close": 0.006, "volume": 330000.0}, {"date": "2025-09-01", "close": 0.006, "volume": 12050.0}, {"date": "2025-09-02", "close": 0.008, "volume": 3591574.0}, {"date": "2025-09-03", "close": 0.007, "volume": 140727.0}, {"date": "2025-09-04", "close": 0.007, "volume": 142857.0}, {"date": "2025-09-12", "close": 0.007, "volume": 84576.0}, {"date": "2025-09-16", "close": 0.008, "volume": 767846.0}, {"date": "2025-09-17", "close": 0.008, "volume": 211900.0}, {"date": "2025-09-18", "close": 0.009, "volume": 3461674.0}, {"date": "2025-09-19", "close": 0.007, "volume": 2118838.0}, {"date": "2025-09-25", "close": 0.007, "volume": 60000.0}, {"date": "2025-09-26", "close": 0.008, "volume": 260726.0}, {"date": "2025-09-29", "close": 0.009, "volume": 1878481.0}, {"date": "2025-09-30", "close": 0.009, "volume": 3088108.0}, {"date": "2025-10-02", "close": 0.008, "volume": 69773.0}, {"date": "2025-10-07", "close": 0.01, "volume": 542659.0}, {"date": "2025-10-08", "close": 0.01, "volume": 2327894.0}, {"date": "2025-10-09", "close": 0.01, "volume": 927836.0}, {"date": "2025-10-13", "close": 0.01, "volume": 250000.0}, {"date": "2025-10-14", "close": 0.013, "volume": 5943011.0}, {"date": "2025-10-16", "close": 0.01, "volume": 67247921.0}, {"date": "2025-10-17", "close": 0.01, "volume": 6278895.0}, {"date": "2025-10-20", "close": 0.018, "volume": 20102239.0}, {"date": "2025-10-21", "close": 0.017, "volume": 7397783.0}, {"date": "2025-10-22", "close": 0.016, "volume": 1062373.0}, {"date": "2025-10-23", "close": 0.017, "volume": 4907148.0}, {"date": "2025-10-24", "close": 0.02, "volume": 7103002.0}, {"date": "2025-10-27", "close": 0.019, "volume": 2100288.0}, {"date": "2025-10-28", "close": 0.021, "volume": 3689422.0}, {"date": "2025-10-29", "close": 0.02, "volume": 1791603.0}, {"date": "2025-10-30", "close": 0.027, "volume": 8034261.0}, {"date": "2025-10-31", "close": 0.02, "volume": 12018353.0}, {"date": "2025-11-03", "close": 0.027, "volume": 14785098.0}, {"date": "2025-11-04", "close": 0.029, "volume": 2496169.0}, {"date": "2025-11-05", "close": 0.023, "volume": 3041456.0}, {"date": "2025-11-06", "close": 0.024, "volume": 2119689.0}, {"date": "2025-11-07", "close": 0.024, "volume": 192488.0}, {"date": "2025-11-10", "close": 0.024, "volume": 66412.0}, {"date": "2025-11-11", "close": 0.027, "volume": 325467.0}, {"date": "2025-11-12", "close": 0.024, "volume": 1367846.0}, {"date": "2025-11-13", "close": 0.021, "volume": 974802.0}, {"date": "2025-11-14", "close": 0.022, "volume": 85327.0}, {"date": "2025-11-17", "close": 0.021, "volume": 1513266.0}, {"date": "2025-11-18", "close": 0.021, "volume": 187498.0}, {"date": "2025-11-20", "close": 0.021, "volume": 55000.0}, {"date": "2025-11-21", "close": 0.021, "volume": 330130.0}, {"date": "2025-11-24", "close": 0.016, "volume": 1351925.0}, {"date": "2025-11-25", "close": 0.02, "volume": 623803.0}, {"date": "2025-11-26", "close": 0.024, "volume": 1531540.0}, {"date": "2025-11-27", "close": 0.023, "volume": 1200933.0}, {"date": "2025-12-01", "close": 0.023, "volume": 330252.0}, {"date": "2025-12-02", "close": 0.0225, "volume": 956.0}, {"date": "2025-12-03", "close": 0.022, "volume": 395246.0}, {"date": "2025-12-04", "close": 0.023, "volume": 200000.0}, {"date": "2025-12-05", "close": 0.018, "volume": 1581283.0}, {"date": "2025-12-08", "close": 0.021, "volume": 378017.0}, {"date": "2025-12-09", "close": 0.028, "volume": 1780194.0}, {"date": "2025-12-10", "close": 0.024, "volume": 795809.0}, {"date": "2025-12-11", "close": 0.024, "volume": 248583.0}, {"date": "2025-12-12", "close": 0.023, "volume": 63413507.0}, {"date": "2025-12-15", "close": 0.023, "volume": 774753.0}, {"date": "2025-12-16", "close": 0.024, "volume": 31250.0}, {"date": "2025-12-17", "close": 0.025, "volume": 1693995.0}, {"date": "2025-12-18", "close": 0.024, "volume": 690275.0}, {"date": "2025-12-19", "close": 0.024, "volume": 61013.0}, {"date": "2025-12-22", "close": 0.026, "volume": 1183864.0}, {"date": "2025-12-23", "close": 0.025, "volume": 476827.0}, {"date": "2025-12-24", "close": 0.024, "volume": 387717.0}, {"date": "2025-12-29", "close": 0.025, "volume": 644852.0}, {"date": "2025-12-30", "close": 0.024, "volume": 478680.0}, {"date": "2025-12-31", "close": 0.024, "volume": 200009.0}, {"date": "2026-01-02", "close": 0.026, "volume": 701842.0}, {"date": "2026-01-05", "close": 0.035, "volume": 7724603.0}, {"date": "2026-01-06", "close": 0.032, "volume": 572033.0}, {"date": "2026-01-07", "close": 0.036, "volume": 3585005.0}, {"date": "2026-01-08", "close": 0.034, "volume": 2731883.0}, {"date": "2026-01-09", "close": 0.035, "volume": 1759028.0}, {"date": "2026-01-12", "close": 0.035, "volume": 706132.0}, {"date": "2026-01-13", "close": 0.038, "volume": 2997916.0}, {"date": "2026-01-14", "close": 0.038, "volume": 8168858.0}, {"date": "2026-01-15", "close": 0.041, "volume": 3273443.0}, {"date": "2026-01-16", "close": 0.041, "volume": 1075556.0}, {"date": "2026-01-19", "close": 0.045, "volume": 2235315.0}, {"date": "2026-01-20", "close": 0.045, "volume": 799437.0}, {"date": "2026-01-21", "close": 0.044, "volume": 70099.0}, {"date": "2026-01-22", "close": 0.042, "volume": 994986.0}, {"date": "2026-01-23", "close": 0.041, "volume": 618310.0}, {"date": "2026-01-27", "close": 0.041, "volume": 224005.0}, {"date": "2026-01-28", "close": 0.044, "volume": 1547522.0}, {"date": "2026-01-29", "close": 0.041, "volume": 1013756.0}, {"date": "2026-01-30", "close": 0.038, "volume": 1319704.0}, {"date": "2026-02-02", "close": 0.037, "volume": 747422.0}, {"date": "2026-02-03", "close": 0.038, "volume": 183160.0}, {"date": "2026-02-04", "close": 0.038, "volume": 47241.0}, {"date": "2026-02-05", "close": 0.037, "volume": 1036150.0}, {"date": "2026-02-06", "close": 0.035, "volume": 375643.0}, {"date": "2026-02-09", "close": 0.038, "volume": 350518.0}, {"date": "2026-02-10", "close": 0.036, "volume": 59528.0}, {"date": "2026-02-11", "close": 0.0365, "volume": 103460.0}, {"date": "2026-02-12", "close": 0.034, "volume": 532983.0}, {"date": "2026-02-13", "close": 0.031, "volume": 812005.0}, {"date": "2026-02-16", "close": 0.034, "volume": 1319.0}, {"date": "2026-02-17", "close": 0.032, "volume": 126185.0}, {"date": "2026-02-18", "close": 0.031, "volume": 74735.0}, {"date": "2026-02-19", "close": 0.032, "volume": 779260.0}, {"date": "2026-02-20", "close": 0.031, "volume": 255969.0}, {"date": "2026-02-23", "close": 0.031, "volume": 814206.0}, {"date": "2026-02-24", "close": 0.03, "volume": 6710.0}, {"date": "2026-02-25", "close": 0.03, "volume": 460144.0}, {"date": "2026-02-26", "close": 0.034, "volume": 3313896.0}, {"date": "2026-02-27", "close": 0.033, "volume": 370537.0}, {"date": "2026-03-02", "close": 0.032, "volume": 807340.0}, {"date": "2026-03-03", "close": 0.033, "volume": 350689.0}, {"date": "2026-03-04", "close": 0.033, "volume": 77923.0}, {"date": "2026-03-05", "close": 0.033, "volume": 780153.0}, {"date": "2026-03-06", "close": 0.037, "volume": 530424.0}, {"date": "2026-03-09", "close": 0.034, "volume": 1640949.0}, {"date": "2026-03-10", "close": 0.034, "volume": 340785.0}, {"date": "2026-03-11", "close": 0.035, "volume": 844098.0}, {"date": "2026-03-12", "close": 0.034, "volume": 131983.0}, {"date": "2026-03-13", "close": 0.033, "volume": 62660.0}, {"date": "2026-03-16", "close": 0.04, "volume": 4902302.0}, {"date": "2026-03-17", "close": 0.041, "volume": 1331586.0}, {"date": "2026-03-18", "close": 0.036, "volume": 1258697.0}, {"date": "2026-03-19", "close": 0.035, "volume": 615257.0}, {"date": "2026-03-20", "close": 0.035, "volume": 13059.0}, {"date": "2026-03-23", "close": 0.033, "volume": 442148.0}, {"date": "2026-03-24", "close": 0.034, "volume": 256448.0}, {"date": "2026-03-25", "close": 0.034, "volume": 361326.0}, {"date": "2026-03-26", "close": 0.032, "volume": 120915.0}, {"date": "2026-03-30", "close": 0.032, "volume": 327595.0}, {"date": "2026-03-31", "close": 0.029, "volume": 417452.0}, {"date": "2026-04-01", "close": 0.033, "volume": 2470359.0}, {"date": "2026-04-02", "close": 0.026, "volume": 2256795.0}, {"date": "2026-04-07", "close": 0.032, "volume": 480480.0}, {"date": "2026-04-08", "close": 0.032, "volume": 11583.0}, {"date": "2026-04-09", "close": 0.032, "volume": 190178.0}, {"date": "2026-04-10", "close": 0.029, "volume": 143372.0}, {"date": "2026-04-13", "close": 0.029, "volume": 10508.0}, {"date": "2026-04-15", "close": 0.029, "volume": 41468.0}, {"date": "2026-04-16", "close": 0.03, "volume": 25254.0}, {"date": "2026-04-17", "close": 0.031, "volume": 100000.0}, {"date": "2026-04-20", "close": 0.03, "volume": 417620.0}, {"date": "2026-04-21", "close": 0.03, "volume": 637277.0}, {"date": "2026-04-22", "close": 0.03, "volume": 146018.0}, {"date": "2026-04-23", "close": 0.029, "volume": 40065.0}, {"date": "2026-04-27", "close": 0.032, "volume": 524889.0}, {"date": "2026-04-28", "close": 0.029, "volume": 54066.0}, {"date": "2026-04-29", "close": 0.029, "volume": 36816.0}, {"date": "2026-04-30", "close": 0.029, "volume": 115176.0}, {"date": "2026-05-01", "close": 0.03, "volume": 2836352.0}, {"date": "2026-05-04", "close": 0.024, "volume": 1812516.0}, {"date": "2026-05-05", "close": 0.024, "volume": 17047.0}, {"date": "2026-05-06", "close": 0.024, "volume": 51396.0}, {"date": "2026-05-07", "close": 0.026, "volume": 459558.0}, {"date": "2026-05-08", "close": 0.028, "volume": 87423.0}, {"date": "2026-05-11", "close": 0.023, "volume": 70055.0}, {"date": "2026-05-12", "close": 0.022, "volume": 1014846.0}, {"date": "2026-05-13", "close": 0.025, "volume": 899974.0}, {"date": "2026-05-15", "close": 0.025, "volume": 338528.0}, {"date": "2026-05-18", "close": 0.021, "volume": 268329.0}, {"date": "2026-05-19", "close": 0.021, "volume": 1882188.0}, {"date": "2026-05-20", "close": 0.022, "volume": 270120.0}, {"date": "2026-05-21", "close": 0.023, "volume": 588489.0}, {"date": "2026-05-22", "close": 0.02, "volume": 41145.0}, {"date": "2026-05-25", "close": 0.022, "volume": 37894.0}, {"date": "2026-05-27", "close": 0.02, "volume": 180587.0}, {"date": "2026-05-28", "close": 0.02, "volume": 260491.0}, {"date": "2026-05-29", "close": 0.02, "volume": 166098.0}, {"date": "2026-06-01", "close": 0.02, "volume": 119760.0}, {"date": "2026-06-02", "close": 0.02, "volume": 27123.0}, {"date": "2026-06-03", "close": 0.02, "volume": 131286.0}, {"date": "2026-06-09", "close": 0.02, "volume": 785485.0}, {"date": "2026-06-10", "close": 0.02, "volume": 28188.0}, {"date": "2026-06-12", "close": 0.019, "volume": 427564.0}, {"date": "2026-06-15", "close": 0.019, "volume": 1188.0}, {"date": "2026-06-19", "close": 0.018, "volume": 146618.0}, {"date": "2026-06-23", "close": 0.018, "volume": 333045.0}, {"date": "2026-06-24", "close": 0.019, "volume": 42716.0}, {"date": "2026-06-25", "close": 0.019, "volume": 300000.0}, {"date": "2026-06-26", "close": 0.017, "volume": 467610.0}, {"date": "2026-06-29", "close": 0.016, "volume": 50088.0}, {"date": "2026-06-30", "close": 0.017, "volume": 362604.0}, {"date": "2026-07-01", "close": 0.018, "volume": 179740.0}, {"date": "2026-07-02", "close": 0.02, "volume": 125608.0}, {"date": "2026-07-08", "close": 0.017, "volume": 385538.0}, {"date": "2026-07-09", "close": 0.017, "volume": 29470.0}, {"date": "2026-07-10", "close": 0.016, "volume": 41994.0}, {"date": "2026-07-15", "close": 0.016, "volume": 37500.0}, {"date": "2026-07-16", "close": 0.015, "volume": 448559.0}, {"date": "2026-07-17", "close": 0.015, "volume": 667411.0}, {"date": "2026-07-21", "close": 0.013, "volume": 6717.0}, {"date": "2026-07-22", "close": 0.012, "volume": 1152712.0}, {"date": "2026-07-23", "close": 0.012, "volume": 20772.0}, {"date": "2026-07-27", "close": 0.013, "volume": 72899.0}, {"date": "2026-07-28", "close": 0.013, "volume": 324026.0}, {"date": "2026-07-29", "close": 0.014, "volume": 514391.0}, {"date": "2026-07-30", "close": 0.013, "volume": 476458.0}, {"date": "2026-08-03", "close": 0.012, "volume": 20761.0}, {"date": "2026-08-04", "close": 0.013, "volume": 70262.0}, {"date": "2026-08-06", "close": 0.015, "volume": 225758.0}, {"date": "2026-08-07", "close": 0.014, "volume": 686637.0}, {"date": "2026-08-10", "close": 0.013, "volume": 23063.0}, {"date": "2026-08-12", "close": 0.014, "volume": 35785.0}, {"date": "2026-08-13", "close": 0.014, "volume": 42385.0}, {"date": "2026-08-14", "close": 0.014, "volume": 15000.0}, {"date": "2026-08-17", "close": 0.017, "volume": 601231.0}, {"date": "2026-08-19", "close": 0.016, "volume": 105000.0}, {"date": "2026-08-20", "close": 0.016, "volume": 60000.0}, {"date": "2026-08-21", "close": 0.017, "volume": 528864.0}, {"date": "2026-08-24", "close": 0.016, "volume": 383636.0}, {"date": "2026-08-25", "close": 0.015, "volume": 664572.0}, {"date": "2026-08-26", "close": 0.018, "volume": 776276.0}, {"date": "2026-08-27", "close": 0.015, "volume": 12776.0}, {"date": "2026-08-28", "close": 0.015, "volume": 213526.0}, {"date": "2026-08-31", "close": 0.015, "volume": 9091.0}, {"date": "2026-09-01", "close": 0.016, "volume": 64645.0}, {"date": "2026-09-02", "close": 0.016, "volume": 68691.0}, {"date": "2026-09-03", "close": 0.018, "volume": 794505.0}, {"date": "2026-09-04", "close": 0.017, "volume": 118524.0}, {"date": "2026-09-09", "close": 0.016, "volume": 8293.0}, {"date": "2026-09-10", "close": 0.015, "volume": 8361.0}, {"date": "2026-09-15", "close": 0.017, "volume": 1450395.0}, {"date": "2026-09-17", "close": 0.017, "volume": 65416.0}, {"date": "2026-09-18", "close": 0.017, "volume": 234979.0}, {"date": "2026-09-21", "close": 0.016, "volume": 156475.0}, {"date": "2026-09-22", "close": 0.015, "volume": 114921.0}, {"date": "2026-09-23", "close": 0.015, "volume": 21855.0}, {"date": "2026-09-28", "close": 0.015, "volume": 758180.0}, {"date": "2026-09-29", "close": 0.016, "volume": 221421.0}, {"date": "2026-09-30", "close": 0.016, "volume": 31312.0}, {"date": "2026-10-05", "close": 0.016, "volume": 10303.0}, {"date": "2026-10-06", "close": 0.017, "volume": 5722.0}, {"date": "2026-10-08", "close": 0.016, "volume": 21316.0}, {"date": "2026-10-12", "close": 0.016, "volume": 90503.0}, {"date": "2026-10-13", "close": 0.016, "volume": 245223.0}, {"date": "2026-10-14", "close": 0.016, "volume": 31312.0}, {"date": "2026-10-15", "close": 0.015, "volume": 31125.0}, {"date": "2026-10-16", "close": 0.015, "volume": 163900.0}, {"date": "2026-10-20", "close": 0.014, "volume": 527504.0}, {"date": "2026-10-23", "close": 0.013, "volume": 200000.0}], "refreshing": true}