{"ticker": "CND", "overview": {"name": "Condor Energy Limited", "country": "Australia", "industry": "Energy"}, "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": "CND", "has_prices": true, "as_of": "2026-08-07", "last": 0.018, "prev_close": 0.018, "change": 0.0, "change_pct": 0.0, "session_volume": 130004.0, "vwap_5": 0.018586721995498053, "vwap_20": 0.019272527773152574, "vwap_60": 0.016351424923064867, "vwap_250": 0.019924801806598034, "high_52w": 0.0245, "low_52w": 0.014, "avg_volume_20": 849511.95, "sessions": 400, "market_cap": {"value": 16412698.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03118891", "src": "ASX", "ticker": "CND", "cik": "", "company": "Condor Energy Limited", "company_raw": "Condor Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118891", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "ASX-03118072", "src": "ASX", "ticker": "CND", "cik": "", "company": "Condor Energy Limited", "company_raw": "Condor Energy Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CND: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118072", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "ASXSH-03114872", "src": "ASX", "ticker": "CND", "cik": "", "company": "Condor Energy Limited", "company_raw": "Condor Energy Limited", "who": "S3 Consortium Pty Ltd and each of the entities listed in Annexure A (S3 Consortium Group Entities)", "who_key": "S3 Consortium Pty Ltd and each of the entities listed in Annexure A (S3 Consortium Group Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "S3 Consortium Pty Ltd and each of the entities listed in Annexure A (S3 Consortium Group Entities) crosses the line: 5.63% of CND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114872", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190966}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Matthew Ireland", "notice_type": "3Y", "direct_shares": 666667.0, "indirect_shares": 3500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114087-6A1335363", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Hayon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/cnd", "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": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114872-6A1335742", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/cnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/cnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/cnd", "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": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/cnd", "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": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/cnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/cnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/cnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/cnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/cnd", "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": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/cnd", "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": "2023-09-18", "source_url": "https://www.marketindex.com.au/asx/cnd", "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": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/cnd", "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": "2023-08-28", "source_url": "https://www.marketindex.com.au/asx/cnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-16", "source_url": "https://www.marketindex.com.au/asx/cnd", "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": "2023-06-16", "source_url": "https://www.marketindex.com.au/asx/cnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-14", "source_url": "https://www.marketindex.com.au/asx/cnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-20", "source_url": "https://www.marketindex.com.au/asx/cnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-27", "source_url": "https://www.marketindex.com.au/asx/cnd", "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": "2021-11-23", "source_url": "https://www.marketindex.com.au/asx/cnd", "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": "2021-11-23", "source_url": "https://www.marketindex.com.au/asx/cnd", "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": "2021-10-05", "source_url": "https://www.marketindex.com.au/asx/cnd", "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": "2021-05-14", "source_url": "https://www.marketindex.com.au/asx/cnd", "needs_ocr": 0}], "directors": [{"name": "S Hayon", "first_seen": "2024-11-28", "last_seen": "2024-11-28", "status": "current", "notices": 1}, {"name": "Matthew Ireland", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152696-6A1351165"}, {"date": "2026-10-23", "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/2924-03152373-6A1350969"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Condor receives formal qualification approval from Perupetro", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147880-6A1349037"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Listing Rule 3.13.1 notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143959-6A1347499"}, {"date": "2026-09-17", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136650-6A1344261"}], "performance": {"ticker": "CND", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-05-25", "close": 17.6841, "volume": 179173.0}, {"date": "2005-05-26", "close": 18.18936, "volume": 52219.0}, {"date": "2005-05-27", "close": 17.17884, "volume": 10529.0}, {"date": "2005-05-30", "close": 17.17884, "volume": 13427.0}, {"date": "2005-05-31", "close": 15.66306, "volume": 21351.0}, {"date": "2005-06-01", "close": 15.1578, "volume": 34955.0}, {"date": "2005-06-02", "close": 16.16832, "volume": 26521.0}, {"date": "2005-06-03", "close": 15.66306, "volume": 13336.0}, {"date": "2005-06-06", "close": 16.67358, "volume": 7818.0}, {"date": "2005-06-07", "close": 16.16832, "volume": 3127.0}, {"date": "2005-06-08", "close": 15.1578, "volume": 10612.0}, {"date": "2005-06-09", "close": 15.1578, "volume": 14480.0}, {"date": "2005-06-10", "close": 16.16832, "volume": 1938.0}, {"date": "2005-06-14", "close": 16.67358, "volume": 21700.0}, {"date": "2005-06-15", "close": 16.67358, "volume": 4982.0}, {"date": "2005-06-16", "close": 16.67358, "volume": 1332.0}, {"date": "2005-06-17", "close": 17.17884, "volume": 17162.0}, {"date": "2005-06-20", "close": 17.6841, "volume": 4235.0}, {"date": "2005-06-21", "close": 17.6841, "volume": 13678.0}, {"date": "2005-06-22", "close": 18.69462, "volume": 23053.0}, {"date": "2005-06-23", "close": 19.19988, "volume": 11002.0}, {"date": "2005-06-24", "close": 19.70514, "volume": 43796.0}, {"date": "2005-06-27", "close": 19.19988, "volume": 10524.0}, {"date": "2005-06-28", "close": 19.70514, "volume": 30509.0}, {"date": "2005-06-29", "close": 19.70514, "volume": 23324.0}, {"date": "2005-06-30", "close": 19.19988, "volume": 24917.0}, {"date": "2005-07-01", "close": 19.70514, "volume": 8889.0}, {"date": "2005-07-04", "close": 20.2104, "volume": 9777.0}, {"date": "2005-07-05", "close": 21.72618, "volume": 62050.0}, {"date": "2005-07-06", "close": 21.22092, "volume": 10293.0}, {"date": "2005-07-07", "close": 21.22092, "volume": 12832.0}, {"date": "2005-07-08", "close": 21.22092, "volume": 16491.0}, {"date": "2005-07-11", "close": 21.22092, "volume": 6309.0}, {"date": "2005-07-12", "close": 20.71566, "volume": 6718.0}, {"date": "2005-07-13", "close": 21.22092, "volume": 10935.0}, {"date": "2005-07-14", "close": 20.71566, "volume": 5415.0}, {"date": "2005-07-15", "close": 20.2104, "volume": 8237.0}, {"date": "2005-07-18", "close": 20.2104, "volume": 2969.0}, {"date": "2005-07-19", "close": 19.70514, "volume": 4527.0}, {"date": "2005-07-20", "close": 20.2104, "volume": 6484.0}, {"date": "2005-07-21", "close": 19.70514, "volume": 1415.0}, {"date": "2005-07-22", "close": 19.70514, "volume": 594.0}, {"date": "2005-07-25", "close": 19.19988, "volume": 4727.0}, {"date": "2005-07-26", "close": 20.2104, "volume": 7722.0}, {"date": "2005-07-27", "close": 21.22092, "volume": 47152.0}, {"date": "2005-07-28", "close": 20.71566, "volume": 26743.0}, {"date": "2005-07-29", "close": 21.72618, "volume": 22725.0}, {"date": "2005-08-01", "close": 21.72618, "volume": 11907.0}, {"date": "2005-08-02", "close": 21.72618, "volume": 9688.0}, {"date": "2005-08-03", "close": 21.72618, "volume": 8396.0}, {"date": "2005-08-04", "close": 19.19988, "volume": 39241.0}, {"date": "2005-08-05", "close": 18.69462, "volume": 10085.0}, {"date": "2005-08-08", "close": 19.70514, "volume": 8503.0}, {"date": "2005-08-09", "close": 20.2104, "volume": 13874.0}, {"date": "2005-08-10", "close": 20.71566, "volume": 12469.0}, {"date": "2005-08-11", "close": 21.22092, "volume": 7619.0}, {"date": "2005-08-12", "close": 21.22092, "volume": 12339.0}, {"date": "2005-08-15", "close": 23.74722, "volume": 39366.0}, {"date": "2005-08-16", "close": 23.74722, "volume": 15488.0}, {"date": "2005-08-17", "close": 23.74722, "volume": 8021.0}, {"date": "2005-08-18", "close": 22.7367, "volume": 4790.0}, {"date": "2005-08-19", "close": 23.24196, "volume": 9497.0}, {"date": "2005-08-22", "close": 24.75774, "volume": 22828.0}, {"date": "2005-08-23", "close": 26.27352, "volume": 36074.0}, {"date": "2005-08-24", "close": 25.263, "volume": 13950.0}, {"date": "2005-08-25", "close": 26.27352, "volume": 5650.0}, {"date": "2005-08-26", "close": 25.263, "volume": 8090.0}, {"date": "2005-08-29", "close": 25.263, "volume": 4631.0}, {"date": "2005-08-30", "close": 24.25248, "volume": 7094.0}, {"date": "2005-08-31", "close": 24.25248, "volume": 3695.0}, {"date": "2005-09-01", "close": 24.75774, "volume": 5768.0}, {"date": "2005-09-02", "close": 25.76826, "volume": 9407.0}, {"date": "2005-09-05", "close": 25.263, "volume": 6658.0}, {"date": "2005-09-06", "close": 24.75774, "volume": 8432.0}, {"date": "2005-09-07", "close": 24.25248, "volume": 5688.0}, {"date": "2005-09-08", "close": 25.263, "volume": 9718.0}, {"date": "2005-09-09", "close": 24.75774, "volume": 4230.0}, {"date": "2005-09-12", "close": 24.25248, "volume": 1922.0}, {"date": "2005-09-13", "close": 24.25248, "volume": 3771.0}, {"date": "2005-09-14", "close": 23.74722, "volume": 2821.0}, {"date": "2005-09-15", "close": 24.25248, "volume": 2326.0}, {"date": "2005-09-16", "close": 24.25248, "volume": 2009.0}, {"date": "2005-09-19", "close": 30.3156, "volume": 79844.0}, {"date": "2005-09-20", "close": 29.30508, "volume": 50488.0}, {"date": "2005-09-21", "close": 31.32612, "volume": 14822.0}, {"date": "2005-09-22", "close": 35.3682, "volume": 27961.0}, {"date": "2005-09-23", "close": 37.38924, "volume": 27835.0}, {"date": "2005-09-26", "close": 34.86294, "volume": 18340.0}, {"date": "2005-09-27", "close": 35.3682, "volume": 12786.0}, {"date": "2005-09-28", "close": 34.86294, "volume": 6751.0}, {"date": "2005-09-29", "close": 36.37872, "volume": 7610.0}, {"date": "2005-09-30", "close": 35.87346, "volume": 5857.0}, {"date": "2005-10-03", "close": 36.88398, "volume": 4428.0}, {"date": "2005-10-04", "close": 37.38924, "volume": 3256.0}, {"date": "2005-10-05", "close": 37.38924, "volume": 7017.0}, {"date": "2005-10-06", "close": 32.8419, "volume": 12354.0}, {"date": "2005-10-07", "close": 35.3682, "volume": 5093.0}, {"date": "2005-10-10", "close": 34.35768, "volume": 3508.0}, {"date": "2005-10-11", "close": 33.34716, "volume": 3595.0}, {"date": "2005-10-12", "close": 33.34716, "volume": 3676.0}, {"date": "2005-10-13", "close": 33.85242, "volume": 2946.0}, {"date": "2005-10-14", "close": 30.3156, "volume": 5875.0}, {"date": "2005-10-17", "close": 31.32612, "volume": 3755.0}, {"date": "2005-10-18", "close": 30.3156, "volume": 7964.0}, {"date": "2005-10-19", "close": 29.30508, "volume": 1499.0}, {"date": "2005-10-20", "close": 31.32612, "volume": 4752.0}, {"date": "2005-10-21", "close": 30.3156, "volume": 2697.0}, {"date": "2005-10-24", "close": 28.79982, "volume": 6281.0}, {"date": "2005-10-25", "close": 30.82086, "volume": 3736.0}, {"date": "2005-10-26", "close": 31.32612, "volume": 2465.0}, {"date": "2005-10-27", "close": 31.32612, "volume": 1217.0}, {"date": "2005-10-28", "close": 31.32612, "volume": 3771.0}, {"date": "2005-10-31", "close": 31.32612, "volume": 1802.0}, {"date": "2005-11-01", "close": 31.83138, "volume": 2502.0}, {"date": "2005-11-02", "close": 32.8419, "volume": 724.0}, {"date": "2005-11-03", "close": 32.8419, "volume": 1178.0}, {"date": "2005-11-04", "close": 30.3156, "volume": 3969.0}, {"date": "2005-11-07", "close": 31.83138, "volume": 3963.0}, {"date": "2005-11-08", "close": 29.81034, "volume": 2774.0}, {"date": "2005-11-09", "close": 30.3156, "volume": 2590.0}, {"date": "2005-11-10", "close": 30.3156, "volume": 1729.0}, {"date": "2005-11-11", "close": 29.81034, "volume": 2138.0}, {"date": "2005-11-14", "close": 29.30508, "volume": 3331.0}, {"date": "2005-11-15", "close": 30.3156, "volume": 1949.0}, {"date": "2005-11-16", "close": 30.3156, "volume": 2858.0}, {"date": "2005-11-17", "close": 30.3156, "volume": 3780.0}, {"date": "2005-11-18", "close": 30.3156, "volume": 8218.0}, {"date": "2005-11-21", "close": 30.3156, "volume": 3946.0}, {"date": "2005-11-22", "close": 29.30508, "volume": 6890.0}, {"date": "2005-11-23", "close": 28.79982, "volume": 3281.0}, {"date": "2005-11-24", "close": 28.29456, "volume": 765.0}, {"date": "2005-11-25", "close": 27.28404, "volume": 2869.0}, {"date": "2005-11-28", "close": 27.7893, "volume": 3058.0}, {"date": "2005-11-29", "close": 29.30508, "volume": 3420.0}, {"date": "2005-11-30", "close": 29.30508, "volume": 4523.0}, {"date": "2005-12-01", "close": 29.81034, "volume": 3181.0}, {"date": "2005-12-02", "close": 29.30508, "volume": 3068.0}, {"date": "2005-12-05", "close": 28.79982, "volume": 5334.0}, {"date": "2005-12-06", "close": 29.81034, "volume": 762.0}, {"date": "2005-12-07", "close": 30.3156, "volume": 2692.0}, {"date": "2005-12-08", "close": 29.30508, "volume": 3398.0}, {"date": "2005-12-09", "close": 29.30508, "volume": 1399.0}, {"date": "2005-12-12", "close": 29.30508, "volume": 22862.0}, {"date": "2005-12-13", "close": 29.81034, "volume": 2147.0}, {"date": "2005-12-14", "close": 28.79982, "volume": 4212.0}, {"date": "2005-12-15", "close": 29.30508, "volume": 1595.0}, {"date": "2005-12-16", "close": 28.79982, "volume": 3130.0}, {"date": "2005-12-19", "close": 26.27352, "volume": 4822.0}, {"date": "2005-12-20", "close": 28.29456, "volume": 1295.0}, {"date": "2005-12-21", "close": 28.29456, "volume": 201.0}, {"date": "2005-12-22", "close": 28.29456, "volume": 1182.0}, {"date": "2005-12-23", "close": 27.28404, "volume": 2000.0}, {"date": "2005-12-28", "close": 28.79982, "volume": 285.0}, {"date": "2005-12-29", "close": 27.7893, "volume": 1564.0}, {"date": "2005-12-30", "close": 28.29456, "volume": 814.0}, {"date": "2006-01-03", "close": 27.28404, "volume": 1555.0}, {"date": "2006-01-04", "close": 29.30508, "volume": 2946.0}, {"date": "2006-01-05", "close": 29.30508, "volume": 3404.0}, {"date": "2006-01-06", "close": 29.81034, "volume": 321.0}, {"date": "2006-01-09", "close": 29.30508, "volume": 2326.0}, {"date": "2006-01-10", "close": 28.79982, "volume": 1979.0}, {"date": "2006-01-11", "close": 27.7893, "volume": 4329.0}, {"date": "2006-01-12", "close": 28.79982, "volume": 1515.0}, {"date": "2006-01-13", "close": 28.79982, "volume": 1087.0}, {"date": "2006-01-16", "close": 29.30508, "volume": 2851.0}, {"date": "2006-01-17", "close": 28.79982, "volume": 5714.0}, {"date": "2006-01-18", "close": 29.81034, "volume": 16124.0}, {"date": "2006-01-19", "close": 30.3156, "volume": 8713.0}, {"date": "2006-01-20", "close": 30.3156, "volume": 1479.0}, {"date": "2006-01-23", "close": 29.81034, "volume": 3938.0}, {"date": "2006-01-24", "close": 28.79982, "volume": 6631.0}, {"date": "2006-01-25", "close": 27.7893, "volume": 4820.0}, {"date": "2006-01-27", "close": 30.3156, "volume": 4653.0}, {"date": "2006-01-30", "close": 30.3156, "volume": 5536.0}, {"date": "2006-01-31", "close": 29.30508, "volume": 1817.0}, {"date": "2006-02-01", "close": 29.30508, "volume": 3683.0}, {"date": "2006-02-02", "close": 29.81034, "volume": 3300.0}, {"date": "2006-02-03", "close": 28.29456, "volume": 4886.0}, {"date": "2006-02-06", "close": 29.81034, "volume": 5597.0}, {"date": "2006-02-07", "close": 28.29456, "volume": 2395.0}, {"date": "2006-02-08", "close": 27.28404, "volume": 6204.0}, {"date": "2006-02-09", "close": 27.28404, "volume": 3468.0}, {"date": "2006-02-10", "close": 27.7893, "volume": 2523.0}, {"date": "2006-02-13", "close": 26.27352, "volume": 6014.0}, {"date": "2006-02-14", "close": 25.263, "volume": 5487.0}, {"date": "2006-02-15", "close": 25.263, "volume": 1831.0}, {"date": "2006-02-16", "close": 24.25248, "volume": 4576.0}, {"date": "2006-02-17", "close": 24.75774, "volume": 1702.0}, {"date": "2006-02-20", "close": 26.27352, "volume": 2870.0}, {"date": "2006-02-21", "close": 27.7893, "volume": 4565.0}, {"date": "2006-02-22", "close": 27.28404, "volume": 2736.0}, {"date": "2006-02-23", "close": 27.28404, "volume": 1141.0}, {"date": "2006-02-24", "close": 27.28404, "volume": 396.0}, {"date": "2006-02-27", "close": 27.28404, "volume": 1949.0}, {"date": "2006-02-28", "close": 26.77878, "volume": 1031.0}, {"date": "2006-03-01", "close": 25.76826, "volume": 1028.0}, {"date": "2006-03-02", "close": 26.27352, "volume": 1382.0}, {"date": "2006-03-03", "close": 27.28404, "volume": 1263.0}, {"date": "2006-03-06", "close": 26.27352, "volume": 981.0}, {"date": "2006-03-07", "close": 25.76826, "volume": 1069.0}, {"date": "2006-03-08", "close": 25.76826, "volume": 2424.0}, {"date": "2006-03-09", "close": 26.27352, "volume": 922.0}, {"date": "2006-03-10", "close": 25.263, "volume": 856.0}, {"date": "2006-03-13", "close": 25.76826, "volume": 633.0}, {"date": "2006-03-14", "close": 26.77878, "volume": 3197.0}, {"date": "2006-03-15", "close": 29.30508, "volume": 2897.0}, {"date": "2006-03-16", "close": 28.29456, "volume": 1338.0}, {"date": "2006-03-17", "close": 27.28404, "volume": 2860.0}, {"date": "2006-03-20", "close": 29.81034, "volume": 5419.0}, {"date": "2006-03-21", "close": 29.81034, "volume": 1801.0}, {"date": "2006-03-22", "close": 29.30508, "volume": 2611.0}, {"date": "2006-03-23", "close": 29.30508, "volume": 2739.0}, {"date": "2006-03-24", "close": 29.30508, "volume": 4201.0}, {"date": "2006-03-27", "close": 31.32612, "volume": 6346.0}, {"date": "2006-03-28", "close": 30.82086, "volume": 6333.0}, {"date": "2006-03-29", "close": 29.30508, "volume": 7999.0}, {"date": "2006-03-30", "close": 29.81034, "volume": 2476.0}, {"date": "2006-03-31", "close": 30.3156, "volume": 7806.0}, {"date": "2006-04-03", "close": 30.3156, "volume": 5351.0}, {"date": "2006-04-04", "close": 30.3156, "volume": 9906.0}, {"date": "2006-04-05", "close": 30.3156, "volume": 3708.0}, {"date": "2006-04-06", "close": 30.3156, "volume": 5054.0}, {"date": "2006-04-07", "close": 31.32612, "volume": 4785.0}, {"date": "2006-04-10", "close": 33.34716, "volume": 9982.0}, {"date": "2006-04-11", "close": 34.86294, "volume": 3059.0}, {"date": "2006-04-12", "close": 34.35768, "volume": 6176.0}, {"date": "2006-04-13", "close": 33.85242, "volume": 4062.0}, {"date": "2006-04-18", "close": 34.35768, "volume": 6857.0}, {"date": "2006-04-19", "close": 34.35768, "volume": 6694.0}, {"date": "2006-04-20", "close": 33.34716, "volume": 2194.0}, {"date": "2006-04-21", "close": 33.34716, "volume": 313.0}, {"date": "2006-04-24", "close": 33.34716, "volume": 1341.0}, {"date": "2006-04-26", "close": 34.35768, "volume": 1824.0}, {"date": "2006-04-27", "close": 33.34716, "volume": 2069.0}, {"date": "2006-04-28", "close": 30.3156, "volume": 2021.0}, {"date": "2006-05-01", "close": 31.83138, "volume": 1908.0}, {"date": "2006-05-02", "close": 30.82086, "volume": 4628.0}, {"date": "2006-05-03", "close": 30.82086, "volume": 2222.0}, {"date": "2006-05-04", "close": 30.82086, "volume": 3441.0}, {"date": "2006-05-05", "close": 30.82086, "volume": 4142.0}, {"date": "2006-05-08", "close": 30.3156, "volume": 4196.0}, {"date": "2006-05-09", "close": 28.79982, "volume": 4587.0}, {"date": "2006-05-10", "close": 29.30508, "volume": 2292.0}, {"date": "2006-05-11", "close": 29.81034, "volume": 2802.0}, {"date": "2006-05-12", "close": 30.3156, "volume": 2659.0}, {"date": "2006-05-15", "close": 29.30508, "volume": 1247.0}, {"date": "2006-05-16", "close": 28.79982, "volume": 3097.0}, {"date": "2006-05-17", "close": 28.79982, "volume": 3256.0}, {"date": "2006-05-18", "close": 26.27352, "volume": 5863.0}, {"date": "2006-05-19", "close": 26.77878, "volume": 2091.0}, {"date": "2006-05-22", "close": 25.76826, "volume": 1693.0}, {"date": "2006-05-23", "close": 26.77878, "volume": 3171.0}, {"date": "2006-05-24", "close": 26.27352, "volume": 1964.0}, {"date": "2006-05-25", "close": 27.7893, "volume": 2627.0}, {"date": "2006-05-26", "close": 28.79982, "volume": 1661.0}, {"date": "2006-05-29", "close": 28.29456, "volume": 1851.0}, {"date": "2006-05-30", "close": 24.75774, "volume": 13063.0}, {"date": "2006-05-31", "close": 22.23144, "volume": 21601.0}, {"date": "2006-06-01", "close": 19.70514, "volume": 27784.0}, {"date": "2006-06-02", "close": 19.70514, "volume": 58247.0}, {"date": "2006-06-05", "close": 20.2104, "volume": 26892.0}, {"date": "2006-06-06", "close": 20.2104, "volume": 15798.0}, {"date": "2006-06-07", "close": 19.70514, "volume": 5111.0}, {"date": "2006-06-08", "close": 19.19988, "volume": 9282.0}, {"date": "2006-06-09", "close": 17.17884, "volume": 17030.0}, {"date": "2006-06-13", "close": 17.6841, "volume": 16259.0}, {"date": "2006-06-14", "close": 18.18936, "volume": 14589.0}, {"date": "2006-06-15", "close": 18.69462, "volume": 4305.0}, {"date": "2006-06-16", "close": 18.18936, "volume": 9198.0}, {"date": "2006-06-19", "close": 18.18936, "volume": 5487.0}, {"date": "2006-06-20", "close": 19.19988, "volume": 11325.0}, {"date": "2006-06-21", "close": 19.70514, "volume": 10416.0}, {"date": "2006-06-22", "close": 21.72618, "volume": 11121.0}, {"date": "2006-06-23", "close": 21.22092, "volume": 8611.0}, {"date": "2006-06-26", "close": 20.2104, "volume": 8836.0}, {"date": "2006-06-27", "close": 18.69462, "volume": 6340.0}, {"date": "2006-06-28", "close": 19.70514, "volume": 5502.0}, {"date": "2006-06-29", "close": 20.2104, "volume": 7796.0}, {"date": "2006-06-30", "close": 19.19988, "volume": 4819.0}, {"date": "2006-07-03", "close": 19.70514, "volume": 1474.0}, {"date": "2006-07-04", "close": 20.2104, "volume": 2573.0}, {"date": "2006-07-05", "close": 19.19988, "volume": 5555.0}, {"date": "2006-07-06", "close": 19.70514, "volume": 12179.0}, {"date": "2006-07-07", "close": 19.19988, "volume": 6683.0}, {"date": "2006-07-10", "close": 19.19988, "volume": 8367.0}, {"date": "2006-07-11", "close": 19.70514, "volume": 3201.0}, {"date": "2006-07-12", "close": 19.19988, "volume": 9840.0}, {"date": "2006-07-13", "close": 19.19988, "volume": 3021.0}, {"date": "2006-07-14", "close": 18.69462, "volume": 7115.0}, {"date": "2006-07-17", "close": 18.18936, "volume": 7055.0}, {"date": "2006-07-18", "close": 18.18936, "volume": 6691.0}, {"date": "2006-07-19", "close": 18.18936, "volume": 5200.0}, {"date": "2006-07-20", "close": 18.18936, "volume": 346.0}, {"date": "2006-07-21", "close": 17.17884, "volume": 7223.0}, {"date": "2006-07-24", "close": 16.16832, "volume": 3258.0}, {"date": "2006-07-25", "close": 17.6841, "volume": 4527.0}, {"date": "2006-07-26", "close": 17.6841, "volume": 990.0}, {"date": "2006-07-27", "close": 18.69462, "volume": 7758.0}, {"date": "2006-07-28", "close": 18.69462, "volume": 5217.0}, {"date": "2006-07-31", "close": 17.6841, "volume": 1902.0}, {"date": "2006-08-01", "close": 18.18936, "volume": 8940.0}, {"date": "2006-08-02", "close": 18.18936, "volume": 6135.0}, {"date": "2006-08-03", "close": 18.69462, "volume": 11389.0}, {"date": "2006-08-04", "close": 18.18936, "volume": 6955.0}, {"date": "2006-08-07", "close": 18.69462, "volume": 13676.0}, {"date": "2006-08-08", "close": 22.23144, "volume": 31365.0}, {"date": "2006-08-09", "close": 22.23144, "volume": 15629.0}, {"date": "2006-08-10", "close": 21.22092, "volume": 6993.0}, {"date": "2006-08-11", "close": 21.72618, "volume": 1104.0}, {"date": "2006-08-14", "close": 20.71566, "volume": 2418.0}, {"date": "2006-08-15", "close": 21.22092, "volume": 759.0}, {"date": "2006-08-16", "close": 23.24196, "volume": 8631.0}, {"date": "2006-08-17", "close": 22.23144, "volume": 7109.0}, {"date": "2006-08-18", "close": 21.22092, "volume": 4635.0}, {"date": "2006-08-21", "close": 21.22092, "volume": 4766.0}, {"date": "2006-08-22", "close": 21.72618, "volume": 7004.0}, {"date": "2006-08-23", "close": 21.72618, "volume": 6318.0}, {"date": "2006-08-24", "close": 20.2104, "volume": 6321.0}, {"date": "2006-08-30", "close": 20.2104, "volume": 11015.0}, {"date": "2006-08-31", "close": 20.2104, "volume": 9874.0}, {"date": "2006-09-01", "close": 19.19988, "volume": 8328.0}, {"date": "2006-09-04", "close": 19.70514, "volume": 5596.0}, {"date": "2006-09-05", "close": 19.70514, "volume": 7715.0}, {"date": "2006-09-06", "close": 19.70514, "volume": 5973.0}, {"date": "2006-09-07", "close": 19.19988, "volume": 12232.0}, {"date": "2006-09-08", "close": 19.19988, "volume": 10570.0}, {"date": "2006-09-11", "close": 18.69462, "volume": 5951.0}, {"date": "2006-09-12", "close": 18.18936, "volume": 17270.0}, {"date": "2006-09-13", "close": 18.18936, "volume": 6624.0}, {"date": "2006-09-14", "close": 17.17884, "volume": 17409.0}, {"date": "2006-09-15", "close": 17.6841, "volume": 12850.0}, {"date": "2006-09-18", "close": 17.17884, "volume": 4034.0}, {"date": "2006-09-19", "close": 17.6841, "volume": 5515.0}, {"date": "2006-09-20", "close": 17.17884, "volume": 8872.0}, {"date": "2006-09-21", "close": 17.17884, "volume": 4127.0}, {"date": "2006-09-22", "close": 17.17884, "volume": 7008.0}, {"date": "2006-09-25", "close": 18.18936, "volume": 39178.0}, {"date": "2006-09-26", "close": 21.22092, "volume": 69992.0}, {"date": "2006-09-27", "close": 22.23144, "volume": 73383.0}, {"date": "2006-09-28", "close": 22.23144, "volume": 31380.0}, {"date": "2006-09-29", "close": 20.71566, "volume": 27120.0}, {"date": "2006-10-02", "close": 20.71566, "volume": 9005.0}, {"date": "2006-10-03", "close": 20.71566, "volume": 9823.0}, {"date": "2006-10-04", "close": 20.71566, "volume": 5760.0}, {"date": "2006-10-05", "close": 20.71566, "volume": 21783.0}, {"date": "2006-10-06", "close": 21.72618, "volume": 19550.0}, {"date": "2006-10-09", "close": 22.7367, "volume": 17132.0}, {"date": "2006-10-10", "close": 25.76826, "volume": 106346.0}, {"date": "2006-10-11", "close": 24.75774, "volume": 62753.0}, {"date": "2006-10-12", "close": 24.75774, "volume": 33776.0}, {"date": "2006-10-13", "close": 24.75774, "volume": 12808.0}, {"date": "2006-10-16", "close": 25.76826, "volume": 17512.0}, {"date": "2006-10-17", "close": 25.76826, "volume": 24856.0}, {"date": "2006-10-18", "close": 26.27352, "volume": 27536.0}, {"date": "2006-10-19", "close": 28.29456, "volume": 45793.0}, {"date": "2006-10-20", "close": 28.29456, "volume": 20484.0}, {"date": "2006-10-23", "close": 28.79982, "volume": 20083.0}, {"date": "2006-10-24", "close": 29.30508, "volume": 47151.0}, {"date": "2006-10-25", "close": 29.30508, "volume": 34492.0}, {"date": "2006-10-26", "close": 27.28404, "volume": 36841.0}, {"date": "2006-10-27", "close": 28.29456, "volume": 14282.0}, {"date": "2006-10-30", "close": 27.28404, "volume": 13330.0}, {"date": "2006-10-31", "close": 27.7893, "volume": 19550.0}, {"date": "2006-11-01", "close": 28.29456, "volume": 26361.0}, {"date": "2006-11-02", "close": 27.28404, "volume": 11437.0}, {"date": "2006-11-03", "close": 27.7893, "volume": 9008.0}, {"date": "2006-11-06", "close": 28.29456, "volume": 17699.0}, {"date": "2006-11-07", "close": 27.7893, "volume": 10850.0}, {"date": "2006-11-08", "close": 26.77878, "volume": 27512.0}, {"date": "2006-11-09", "close": 27.28404, "volume": 7462.0}, {"date": "2006-11-10", "close": 27.7893, "volume": 19663.0}, {"date": "2006-11-13", "close": 28.29456, "volume": 14355.0}, {"date": "2006-11-14", "close": 28.79982, "volume": 20909.0}, {"date": "2006-11-15", "close": 28.29456, "volume": 7005.0}, {"date": "2006-11-16", "close": 28.29456, "volume": 27767.0}, {"date": "2006-11-17", "close": 27.7893, "volume": 22041.0}, {"date": "2006-11-20", "close": 26.27352, "volume": 26891.0}, {"date": "2006-11-21", "close": 25.76826, "volume": 16219.0}, {"date": "2006-11-22", "close": 24.75774, "volume": 8554.0}, {"date": "2006-11-23", "close": 25.76826, "volume": 7728.0}, {"date": "2006-11-24", "close": 24.75774, "volume": 10534.0}, {"date": "2006-11-27", "close": 24.25248, "volume": 12545.0}, {"date": "2006-11-28", "close": 27.28404, "volume": 38722.0}, {"date": "2006-11-29", "close": 29.30508, "volume": 29456.0}, {"date": "2006-11-30", "close": 30.82086, "volume": 36410.0}, {"date": "2006-12-01", "close": 32.33664, "volume": 61252.0}, {"date": "2006-12-04", "close": 29.81034, "volume": 46319.0}, {"date": "2006-12-05", "close": 25.263, "volume": 67755.0}, {"date": "2006-12-06", "close": 26.27352, "volume": 17878.0}, {"date": "2006-12-07", "close": 25.76826, "volume": 15590.0}, {"date": "2006-12-08", "close": 28.29456, "volume": 16118.0}, {"date": "2006-12-11", "close": 26.77878, "volume": 16522.0}, {"date": "2006-12-12", "close": 25.76826, "volume": 9748.0}, {"date": "2006-12-13", "close": 25.76826, "volume": 13818.0}, {"date": "2006-12-14", "close": 25.263, "volume": 9291.0}, {"date": "2006-12-15", "close": 26.27352, "volume": 7975.0}, {"date": "2006-12-18", "close": 26.27352, "volume": 6538.0}, {"date": "2006-12-19", "close": 24.75774, "volume": 8682.0}, {"date": "2006-12-20", "close": 24.25248, "volume": 9337.0}, {"date": "2006-12-21", "close": 24.25248, "volume": 6328.0}, {"date": "2006-12-22", "close": 23.74722, "volume": 8958.0}, {"date": "2006-12-27", "close": 22.23144, "volume": 10280.0}, {"date": "2006-12-28", "close": 22.7367, "volume": 7440.0}, {"date": "2006-12-29", "close": 23.24196, "volume": 2637.0}, {"date": "2007-01-02", "close": 22.23144, "volume": 11862.0}, {"date": "2007-01-03", "close": 23.24196, "volume": 9219.0}, {"date": "2007-01-04", "close": 22.7367, "volume": 3469.0}, {"date": "2007-01-05", "close": 22.23144, "volume": 3046.0}, {"date": "2007-01-08", "close": 21.72618, "volume": 11228.0}, {"date": "2007-01-09", "close": 19.70514, "volume": 15367.0}, {"date": "2007-01-10", "close": 20.2104, "volume": 4801.0}, {"date": "2007-01-11", "close": 20.71566, "volume": 4617.0}, {"date": "2007-01-12", "close": 20.2104, "volume": 4909.0}, {"date": "2007-01-15", "close": 20.71566, "volume": 6584.0}, {"date": "2007-01-16", "close": 21.22092, "volume": 5167.0}, {"date": "2007-01-17", "close": 21.72618, "volume": 4813.0}, {"date": "2007-01-18", "close": 22.7367, "volume": 10115.0}, {"date": "2007-01-19", "close": 23.24196, "volume": 4031.0}, {"date": "2007-01-22", "close": 22.23144, "volume": 6547.0}, {"date": "2007-01-23", "close": 20.71566, "volume": 4420.0}, {"date": "2007-01-24", "close": 21.22092, "volume": 2574.0}, {"date": "2007-01-25", "close": 21.22092, "volume": 3939.0}, {"date": "2007-01-29", "close": 21.22092, "volume": 2061.0}, {"date": "2007-01-30", "close": 24.75774, "volume": 21485.0}, {"date": "2007-01-31", "close": 23.74722, "volume": 16576.0}, {"date": "2007-02-01", "close": 22.7367, "volume": 3431.0}, {"date": "2007-02-02", "close": 23.24196, "volume": 2387.0}, {"date": "2007-02-05", "close": 22.7367, "volume": 6551.0}, {"date": "2007-02-06", "close": 23.74722, "volume": 7634.0}, {"date": "2007-02-07", "close": 23.24196, "volume": 11583.0}, {"date": "2007-02-08", "close": 23.24196, "volume": 5732.0}, {"date": "2007-02-09", "close": 20.71566, "volume": 15275.0}, {"date": "2007-02-12", "close": 22.23144, "volume": 5515.0}, {"date": "2007-02-13", "close": 17.6841, "volume": 45690.0}, {"date": "2007-02-14", "close": 16.67358, "volume": 27006.0}, {"date": "2007-02-15", "close": 16.67358, "volume": 12287.0}, {"date": "2007-02-16", "close": 17.17884, "volume": 17546.0}, {"date": "2007-02-19", "close": 16.67358, "volume": 10175.0}, {"date": "2007-02-20", "close": 17.17884, "volume": 13890.0}, {"date": "2007-02-21", "close": 16.16832, "volume": 4765.0}, {"date": "2007-02-22", "close": 15.66306, "volume": 16805.0}, {"date": "2007-02-23", "close": 16.16832, "volume": 7431.0}, {"date": "2007-02-26", "close": 16.67358, "volume": 10892.0}, {"date": "2007-02-27", "close": 16.16832, "volume": 6922.0}, {"date": "2007-02-28", "close": 15.1578, "volume": 8886.0}, {"date": "2007-03-01", "close": 15.66306, "volume": 6898.0}, {"date": "2007-03-02", "close": 15.1578, "volume": 2947.0}, {"date": "2007-03-05", "close": 15.1578, "volume": 7255.0}, {"date": "2007-03-06", "close": 15.66306, "volume": 5123.0}, {"date": "2007-03-07", "close": 15.66306, "volume": 4022.0}, {"date": "2007-03-08", "close": 15.66306, "volume": 6016.0}, {"date": "2007-03-09", "close": 14.65254, "volume": 1751.0}, {"date": "2007-03-12", "close": 15.66306, "volume": 3488.0}, {"date": "2007-03-13", "close": 15.1578, "volume": 4659.0}, {"date": "2007-03-14", "close": 14.14728, "volume": 5017.0}, {"date": "2007-03-15", "close": 15.66306, "volume": 4069.0}, {"date": "2007-03-16", "close": 15.1578, "volume": 705.0}, {"date": "2007-03-19", "close": 14.65254, "volume": 8456.0}, {"date": "2007-03-20", "close": 13.64202, "volume": 27713.0}, {"date": "2007-03-21", "close": 13.13676, "volume": 19375.0}, {"date": "2007-03-22", "close": 14.14728, "volume": 16625.0}, {"date": "2007-03-23", "close": 15.1578, "volume": 17405.0}, {"date": "2007-03-26", "close": 15.1578, "volume": 7323.0}, {"date": "2007-03-27", "close": 15.1578, "volume": 11948.0}, {"date": "2007-03-28", "close": 16.67358, "volume": 24948.0}, {"date": "2007-03-29", "close": 16.67358, "volume": 21998.0}, {"date": "2007-03-30", "close": 17.6841, "volume": 5405.0}, {"date": "2007-04-02", "close": 16.67358, "volume": 9365.0}, {"date": "2007-04-03", "close": 16.67358, "volume": 5705.0}, {"date": "2007-04-04", "close": 16.67358, "volume": 8662.0}, {"date": "2007-04-05", "close": 16.67358, "volume": 7948.0}, {"date": "2007-04-10", "close": 15.66306, "volume": 10874.0}, {"date": "2007-04-11", "close": 15.1578, "volume": 3990.0}, {"date": "2007-04-12", "close": 16.16832, "volume": 4348.0}, {"date": "2007-04-13", "close": 15.1578, "volume": 3439.0}, {"date": "2007-04-16", "close": 15.66306, "volume": 6014.0}, {"date": "2007-04-17", "close": 15.1578, "volume": 4474.0}, {"date": "2007-04-18", "close": 15.1578, "volume": 3042.0}, {"date": "2007-04-19", "close": 14.14728, "volume": 10989.0}, {"date": "2007-04-20", "close": 13.64202, "volume": 7148.0}, {"date": "2007-04-23", "close": 14.14728, "volume": 10117.0}, {"date": "2007-04-24", "close": 13.64202, "volume": 4885.0}, {"date": "2007-04-26", "close": 14.14728, "volume": 7243.0}, {"date": "2007-04-27", "close": 14.14728, "volume": 6107.0}, {"date": "2007-04-30", "close": 13.64202, "volume": 8310.0}, {"date": "2007-05-01", "close": 13.64202, "volume": 2991.0}, {"date": "2007-05-02", "close": 13.13676, "volume": 5390.0}, {"date": "2007-05-03", "close": 12.6315, "volume": 9615.0}, {"date": "2007-05-04", "close": 13.13676, "volume": 7787.0}, {"date": "2007-05-07", "close": 13.64202, "volume": 9063.0}, {"date": "2007-05-08", "close": 12.6315, "volume": 7699.0}, {"date": "2007-05-09", "close": 12.6315, "volume": 14153.0}, {"date": "2007-05-10", "close": 13.13676, "volume": 16125.0}, {"date": "2007-05-11", "close": 12.6315, "volume": 6287.0}, {"date": "2007-05-14", "close": 12.6315, "volume": 8500.0}, {"date": "2007-05-15", "close": 12.12624, "volume": 12053.0}, {"date": "2007-05-16", "close": 12.12624, "volume": 10044.0}, {"date": "2007-05-17", "close": 12.12624, "volume": 12076.0}, {"date": "2007-05-18", "close": 12.12624, "volume": 5280.0}, {"date": "2007-05-21", "close": 12.12624, "volume": 8916.0}, {"date": "2007-05-22", "close": 11.62098, "volume": 7437.0}, {"date": "2007-05-23", "close": 11.62098, "volume": 6860.0}, {"date": "2007-05-24", "close": 11.11572, "volume": 13692.0}, {"date": "2007-05-25", "close": 11.11572, "volume": 172772.0}, {"date": "2007-05-28", "close": 11.11572, "volume": 6030.0}, {"date": "2007-05-29", "close": 11.11572, "volume": 14368.0}, {"date": "2007-05-30", "close": 11.62098, "volume": 14949.0}, {"date": "2007-05-31", "close": 11.11572, "volume": 5513.0}, {"date": "2007-06-01", "close": 11.62098, "volume": 12987.0}, {"date": "2007-06-04", "close": 13.64202, "volume": 53393.0}, {"date": "2007-06-05", "close": 14.14728, "volume": 17036.0}, {"date": "2007-06-06", "close": 14.14728, "volume": 8406.0}, {"date": "2007-06-07", "close": 13.64202, "volume": 13475.0}, {"date": "2007-06-08", "close": 13.13676, "volume": 12116.0}, {"date": "2007-06-12", "close": 13.64202, "volume": 5705.0}, {"date": "2007-06-13", "close": 13.13676, "volume": 4762.0}, {"date": "2007-06-14", "close": 13.13676, "volume": 5430.0}, {"date": "2007-06-15", "close": 13.13676, "volume": 4639.0}, {"date": "2007-06-18", "close": 14.14728, "volume": 51833.0}, {"date": "2007-06-19", "close": 13.13676, "volume": 5324.0}, {"date": "2007-06-20", "close": 13.13676, "volume": 5478.0}, {"date": "2007-06-21", "close": 13.64202, "volume": 14090.0}, {"date": "2007-06-22", "close": 12.6315, "volume": 19534.0}, {"date": "2007-06-25", "close": 12.12624, "volume": 23455.0}, {"date": "2007-06-26", "close": 11.62098, "volume": 12788.0}, {"date": "2007-06-27", "close": 11.62098, "volume": 32063.0}, {"date": "2007-06-28", "close": 11.11572, "volume": 43060.0}, {"date": "2007-06-29", "close": 11.62098, "volume": 49895.0}, {"date": "2007-07-02", "close": 12.12624, "volume": 6864.0}, {"date": "2007-07-03", "close": 12.12624, "volume": 6063.0}, {"date": "2007-07-04", "close": 12.12624, "volume": 6769.0}, {"date": "2007-07-05", "close": 12.12624, "volume": 2332.0}, {"date": "2007-07-06", "close": 12.12624, "volume": 14391.0}, {"date": "2007-07-09", "close": 13.64202, "volume": 28245.0}, {"date": "2007-07-10", "close": 13.13676, "volume": 21512.0}, {"date": "2007-07-11", "close": 13.13676, "volume": 13406.0}, {"date": "2007-07-12", "close": 12.6315, "volume": 8702.0}, {"date": "2007-07-13", "close": 13.13676, "volume": 6841.0}, {"date": "2007-07-16", "close": 13.13676, "volume": 3454.0}, {"date": "2007-07-17", "close": 13.13676, "volume": 3859.0}, {"date": "2007-07-18", "close": 12.6315, "volume": 2659.0}, {"date": "2007-07-19", "close": 13.13676, "volume": 6514.0}, {"date": "2007-07-20", "close": 13.13676, "volume": 10287.0}, {"date": "2007-07-23", "close": 12.12624, "volume": 6040.0}, {"date": "2007-07-24", "close": 12.6315, "volume": 3082.0}, {"date": "2007-07-25", "close": 12.6315, "volume": 3420.0}, {"date": "2007-07-26", "close": 11.62098, "volume": 10381.0}, {"date": "2007-07-27", "close": 12.12624, "volume": 10231.0}, {"date": "2007-07-30", "close": 11.62098, "volume": 9094.0}, {"date": "2007-07-31", "close": 11.11572, "volume": 8258.0}, {"date": "2007-08-01", "close": 11.11572, "volume": 5235.0}, {"date": "2007-08-02", "close": 11.11572, "volume": 6642.0}, {"date": "2007-08-03", "close": 12.12624, "volume": 5527.0}, {"date": "2007-08-06", "close": 11.11572, "volume": 11766.0}, {"date": "2007-08-07", "close": 11.11572, "volume": 3805.0}, {"date": "2007-08-08", "close": 11.62098, "volume": 6345.0}, {"date": "2007-08-09", "close": 12.12624, "volume": 6612.0}, {"date": "2007-08-10", "close": 11.11572, "volume": 1930.0}, {"date": "2007-08-13", "close": 11.11572, "volume": 3248.0}, {"date": "2007-08-14", "close": 11.11572, "volume": 8214.0}, {"date": "2007-08-15", "close": 9.59994, "volume": 21020.0}, {"date": "2007-08-16", "close": 9.195732, "volume": 8964.0}, {"date": "2007-08-17", "close": 9.397836, "volume": 6144.0}, {"date": "2007-08-20", "close": 10.61046, "volume": 5613.0}, {"date": "2007-08-21", "close": 10.61046, "volume": 6185.0}, {"date": "2007-08-22", "close": 9.802044, "volume": 2726.0}, {"date": "2007-08-23", "close": 12.12624, "volume": 13626.0}, {"date": "2007-08-24", "close": 12.12624, "volume": 594.0}, {"date": "2007-08-27", "close": 10.61046, "volume": 5012.0}, {"date": "2007-08-28", "close": 11.11572, "volume": 4740.0}, {"date": "2007-08-29", "close": 11.11572, "volume": 2015.0}, {"date": "2007-08-30", "close": 11.11572, "volume": 2339.0}, {"date": "2007-08-31", "close": 10.61046, "volume": 1666.0}, {"date": "2007-09-03", "close": 11.11572, "volume": 1763.0}, {"date": "2007-09-04", "close": 11.62098, "volume": 4424.0}, {"date": "2007-09-05", "close": 11.62098, "volume": 1224.0}, {"date": "2007-09-06", "close": 11.62098, "volume": 15147.0}, {"date": "2007-09-07", "close": 11.11572, "volume": 13701.0}, {"date": "2007-09-10", "close": 11.62098, "volume": 4067.0}, {"date": "2007-09-11", "close": 11.62098, "volume": 1979.0}, {"date": "2007-09-12", "close": 10.61046, "volume": 12949.0}, {"date": "2007-09-13", "close": 11.11572, "volume": 2400.0}, {"date": "2007-09-14", "close": 12.12624, "volume": 12797.0}, {"date": "2007-09-17", "close": 11.62098, "volume": 3394.0}, {"date": "2007-09-18", "close": 11.62098, "volume": 777.0}, {"date": "2007-09-19", "close": 11.11572, "volume": 4201.0}, {"date": "2007-09-20", "close": 11.62098, "volume": 30815.0}, {"date": "2007-09-21", "close": 11.11572, "volume": 7860.0}, {"date": "2007-09-24", "close": 11.62098, "volume": 10842.0}, {"date": "2007-09-25", "close": 11.62098, "volume": 6759.0}, {"date": "2007-09-26", "close": 11.11572, "volume": 2888.0}, {"date": "2007-09-27", "close": 11.62098, "volume": 2755.0}, {"date": "2007-09-28", "close": 12.12624, "volume": 11838.0}, {"date": "2007-10-01", "close": 11.62098, "volume": 17875.0}, {"date": "2007-10-02", "close": 13.13676, "volume": 45449.0}, {"date": "2007-10-03", "close": 12.6315, "volume": 20737.0}, {"date": "2007-10-04", "close": 11.62098, "volume": 6552.0}, {"date": "2007-10-05", "close": 12.6315, "volume": 6187.0}, {"date": "2007-10-08", "close": 13.13676, "volume": 23699.0}, {"date": "2007-10-09", "close": 13.64202, "volume": 8863.0}, {"date": "2007-10-10", "close": 13.13676, "volume": 10451.0}, {"date": "2007-10-11", "close": 13.13676, "volume": 6877.0}, {"date": "2007-10-12", "close": 12.6315, "volume": 6349.0}, {"date": "2007-10-15", "close": 12.6315, "volume": 1218.0}, {"date": "2007-10-16", "close": 12.6315, "volume": 5772.0}, {"date": "2007-10-24", "close": 10.61046, "volume": 17161.0}, {"date": "2007-10-25", "close": 10.1052, "volume": 15595.0}, {"date": "2007-10-26", "close": 10.61046, "volume": 3896.0}, {"date": "2007-10-29", "close": 11.11572, "volume": 10695.0}, {"date": "2007-10-30", "close": 11.11572, "volume": 1925.0}, {"date": "2007-10-31", "close": 12.6315, "volume": 19119.0}, {"date": "2007-11-01", "close": 12.6315, "volume": 9604.0}, {"date": "2007-11-02", "close": 11.62098, "volume": 9649.0}, {"date": "2007-11-05", "close": 11.11572, "volume": 9622.0}, {"date": "2007-11-06", "close": 10.61046, "volume": 3014.0}, {"date": "2007-11-07", "close": 10.61046, "volume": 9348.0}, {"date": "2007-11-08", "close": 10.61046, "volume": 4696.0}, {"date": "2007-11-09", "close": 10.1052, "volume": 6096.0}, {"date": "2007-11-12", "close": 10.61046, "volume": 12168.0}, {"date": "2007-11-13", "close": 10.1052, "volume": 4054.0}, {"date": "2007-11-14", "close": 9.802044, "volume": 12773.0}, {"date": "2007-11-15", "close": 10.1052, "volume": 2948.0}, {"date": "2007-11-16", "close": 10.004148, "volume": 4264.0}, {"date": "2007-11-19", "close": 10.1052, "volume": 4585.0}, {"date": "2007-11-20", "close": 9.903096, "volume": 4345.0}, {"date": "2007-11-21", "close": 10.004148, "volume": 3612.0}, {"date": "2007-11-22", "close": 10.004148, "volume": 5081.0}, {"date": "2007-11-23", "close": 9.903096, "volume": 8553.0}, {"date": "2007-11-26", "close": 9.903096, "volume": 2474.0}, {"date": "2007-11-27", "close": 9.700992, "volume": 3494.0}, {"date": "2007-11-28", "close": 9.700992, "volume": 1787.0}, {"date": "2007-11-29", "close": 9.296784, "volume": 5025.0}, {"date": "2007-11-30", "close": 9.296784, "volume": 3988.0}, {"date": "2007-12-03", "close": 9.296784, "volume": 6005.0}, {"date": "2007-12-04", "close": 9.09468, "volume": 2229.0}, {"date": "2007-12-05", "close": 9.09468, "volume": 3932.0}, {"date": "2007-12-06", "close": 8.690472, "volume": 6464.0}, {"date": "2007-12-07", "close": 9.397836, "volume": 29442.0}, {"date": "2007-12-10", "close": 8.892576, "volume": 20696.0}, {"date": "2007-12-11", "close": 8.791524, "volume": 4737.0}, {"date": "2007-12-12", "close": 8.286264, "volume": 16098.0}, {"date": "2007-12-13", "close": 8.690472, "volume": 4478.0}, {"date": "2007-12-14", "close": 8.791524, "volume": 1969.0}, {"date": "2007-12-17", "close": 8.387316, "volume": 4419.0}, {"date": "2007-12-18", "close": 8.286264, "volume": 4129.0}, {"date": "2007-12-19", "close": 8.58942, "volume": 2146.0}, {"date": "2007-12-20", "close": 8.387316, "volume": 802.0}, {"date": "2007-12-21", "close": 8.286264, "volume": 4162.0}, {"date": "2007-12-24", "close": 8.58942, "volume": 1385.0}, {"date": "2007-12-27", "close": 8.387316, "volume": 2731.0}, {"date": "2007-12-28", "close": 8.387316, "volume": 1059.0}, {"date": "2007-12-31", "close": 8.387316, "volume": 1722.0}, {"date": "2008-01-02", "close": 8.387316, "volume": 165.0}, {"date": "2008-01-03", "close": 8.387316, "volume": 6122.0}, {"date": "2008-01-04", "close": 8.286264, "volume": 4261.0}, {"date": "2008-01-07", "close": 8.58942, "volume": 2227.0}, {"date": "2008-01-08", "close": 8.286264, "volume": 2915.0}, {"date": "2008-01-09", "close": 8.286264, "volume": 3237.0}, {"date": "2008-01-10", "close": 8.387316, "volume": 5403.0}, {"date": "2008-01-11", "close": 8.08416, "volume": 1687.0}, {"date": "2008-01-14", "close": 7.882056, "volume": 6074.0}, {"date": "2008-01-15", "close": 7.679952, "volume": 6559.0}, {"date": "2008-01-16", "close": 7.477848, "volume": 3354.0}, {"date": "2008-01-17", "close": 7.882056, "volume": 2875.0}, {"date": "2008-01-18", "close": 7.5789, "volume": 3640.0}, {"date": "2008-01-21", "close": 7.477848, "volume": 3345.0}, {"date": "2008-01-22", "close": 5.658912, "volume": 21094.0}, {"date": "2008-01-23", "close": 7.07364, "volume": 4902.0}, {"date": "2008-01-24", "close": 6.972588, "volume": 2207.0}, {"date": "2008-01-25", "close": 7.5789, "volume": 3117.0}, {"date": "2008-01-29", "close": 6.972588, "volume": 2625.0}, {"date": "2008-01-30", "close": 6.972588, "volume": 2033.0}, {"date": "2008-01-31", "close": 6.669432, "volume": 3334.0}, {"date": "2008-02-01", "close": 6.56838, "volume": 6214.0}, {"date": "2008-02-04", "close": 6.770484, "volume": 4150.0}, {"date": "2008-02-05", "close": 6.56838, "volume": 2850.0}, {"date": "2008-02-06", "close": 6.366276, "volume": 5977.0}, {"date": "2008-02-07", "close": 6.265224, "volume": 1906.0}, {"date": "2008-02-08", "close": 6.265224, "volume": 995.0}, {"date": "2008-02-11", "close": 6.265224, "volume": 489.0}, {"date": "2008-02-12", "close": 5.861016, "volume": 17333.0}, {"date": "2008-02-13", "close": 6.06312, "volume": 6185.0}, {"date": "2008-02-14", "close": 5.658912, "volume": 5484.0}, {"date": "2008-02-15", "close": 5.962068, "volume": 5165.0}, {"date": "2008-02-18", "close": 6.06312, "volume": 1019.0}, {"date": "2008-02-19", "close": 6.164172, "volume": 4184.0}, {"date": "2008-02-20", "close": 6.06312, "volume": 1880.0}, {"date": "2008-02-21", "close": 5.759964, "volume": 396.0}, {"date": "2008-02-22", "close": 5.962068, "volume": 621.0}, {"date": "2008-02-25", "close": 5.759964, "volume": 5254.0}, {"date": "2008-02-26", "close": 6.770484, "volume": 14998.0}, {"date": "2008-02-27", "close": 7.477848, "volume": 5848.0}, {"date": "2008-02-28", "close": 8.488368, "volume": 15198.0}, {"date": "2008-02-29", "close": 7.477848, "volume": 3711.0}, {"date": "2008-03-03", "close": 7.174692, "volume": 2187.0}, {"date": "2008-03-04", "close": 6.871536, "volume": 2733.0}, {"date": "2008-03-05", "close": 6.669432, "volume": 1583.0}, {"date": "2008-03-06", "close": 6.265224, "volume": 4001.0}, {"date": "2008-03-07", "close": 6.06312, "volume": 6860.0}, {"date": "2008-03-10", "close": 6.669432, "volume": 6205.0}, {"date": "2008-03-11", "close": 7.07364, "volume": 5423.0}, {"date": "2008-03-12", "close": 7.07364, "volume": 2516.0}, {"date": "2008-03-13", "close": 6.669432, "volume": 1063.0}, {"date": "2008-03-14", "close": 6.972588, "volume": 5305.0}, {"date": "2008-03-17", "close": 6.972588, "volume": 5515.0}, {"date": "2008-03-18", "close": 7.07364, "volume": 2840.0}, {"date": "2008-03-19", "close": 7.07364, "volume": 2840.0}, {"date": "2008-03-20", "close": 7.174692, "volume": 2128.0}, {"date": "2008-03-25", "close": 6.164172, "volume": 26499.0}, {"date": "2008-03-26", "close": 5.861016, "volume": 1911.0}, {"date": "2008-03-27", "close": 6.06312, "volume": 3041.0}, {"date": "2008-03-28", "close": 5.254704, "volume": 7472.0}, {"date": "2008-03-31", "close": 5.355756, "volume": 3382.0}, {"date": "2008-04-01", "close": 5.254704, "volume": 5552.0}, {"date": "2008-04-02", "close": 5.254704, "volume": 6793.0}, {"date": "2008-04-03", "close": 5.254704, "volume": 1039.0}, {"date": "2008-04-04", "close": 5.456808, "volume": 5280.0}, {"date": "2008-04-07", "close": 5.962068, "volume": 2380.0}, {"date": "2008-04-08", "close": 5.658912, "volume": 3029.0}, {"date": "2008-04-09", "close": 5.759964, "volume": 6297.0}, {"date": "2008-04-10", "close": 5.355756, "volume": 2529.0}, {"date": "2008-04-11", "close": 5.759964, "volume": 784.0}, {"date": "2008-04-14", "close": 5.254704, "volume": 12840.0}, {"date": "2008-04-15", "close": 4.54734, "volume": 32593.0}, {"date": "2008-04-16", "close": 4.749444, "volume": 5275.0}, {"date": "2008-04-17", "close": 4.345236, "volume": 4574.0}, {"date": "2008-04-18", "close": 4.244184, "volume": 7701.0}, {"date": "2008-04-21", "close": 3.941028, "volume": 10746.0}, {"date": "2008-04-22", "close": 4.244184, "volume": 5203.0}, {"date": "2008-04-23", "close": 3.738924, "volume": 50284.0}, {"date": "2008-04-24", "close": 3.03156, "volume": 67870.0}, {"date": "2009-07-15", "close": 0.606312, "volume": 926928.0}, {"date": "2009-07-16", "close": 0.50526, "volume": 332710.0}, {"date": "2009-07-17", "close": 0.404208, "volume": 240812.0}, {"date": "2009-07-20", "close": 0.50526, "volume": 25683.0}, {"date": "2009-07-21", "close": 0.404208, "volume": 231161.0}, {"date": "2009-07-22", "close": 0.404208, "volume": 520731.0}, {"date": "2009-07-23", "close": 0.50526, "volume": 70922.0}, {"date": "2009-07-24", "close": 0.50526, "volume": 38173.0}, {"date": "2009-07-27", "close": 0.50526, "volume": 62305.0}, {"date": "2009-07-28", "close": 0.404208, "volume": 153361.0}, {"date": "2009-07-29", "close": 0.404208, "volume": 154015.0}, {"date": "2009-07-30", "close": 0.50526, "volume": 89785.0}, {"date": "2009-07-31", "close": 0.404208, "volume": 22655.0}, {"date": "2009-08-03", "close": 0.303156, "volume": 127718.0}, {"date": "2009-08-04", "close": 0.404208, "volume": 41706.0}, {"date": "2009-08-05", "close": 0.303156, "volume": 81115.0}, {"date": "2009-08-06", "close": 0.404208, "volume": 265021.0}, {"date": "2009-08-07", "close": 0.404208, "volume": 141178.0}, {"date": "2009-08-10", "close": 0.404208, "volume": 27709.0}, {"date": "2009-08-11", "close": 0.404208, "volume": 49796.0}, {"date": "2009-08-12", "close": 0.404208, "volume": 23998.0}, {"date": "2009-08-13", "close": 0.404208, "volume": 18679.0}, {"date": "2009-08-14", "close": 0.404208, "volume": 26934.0}, {"date": "2009-08-17", "close": 0.404208, "volume": 7028.0}, {"date": "2009-08-18", "close": 0.404208, "volume": 2207.0}, {"date": "2009-08-19", "close": 0.404208, "volume": 4040.0}, {"date": "2009-08-20", "close": 0.404208, "volume": 31585.0}, {"date": "2009-08-21", "close": 0.303156, "volume": 12819.0}, {"date": "2009-08-24", "close": 0.404208, "volume": 28005.0}, {"date": "2009-08-25", "close": 0.404208, "volume": 23417.0}, {"date": "2009-08-26", "close": 0.404208, "volume": 15105.0}, {"date": "2009-08-27", "close": 0.404208, "volume": 16317.0}, {"date": "2009-09-01", "close": 0.404208, "volume": 411.0}, {"date": "2009-09-02", "close": 0.404208, "volume": 6063.0}, {"date": "2009-09-03", "close": 0.404208, "volume": 853818.0}, {"date": "2009-09-04", "close": 0.50526, "volume": 120730.0}, {"date": "2009-09-07", "close": 0.50526, "volume": 129302.0}, {"date": "2009-09-08", "close": 0.404208, "volume": 88750.0}, {"date": "2009-09-09", "close": 0.404208, "volume": 444558.0}, {"date": "2009-09-10", "close": 0.50526, "volume": 31964.0}, {"date": "2009-09-11", "close": 0.50526, "volume": 14844.0}, {"date": "2009-09-14", "close": 0.404208, "volume": 30725.0}, {"date": "2009-09-15", "close": 0.404208, "volume": 14169.0}, {"date": "2009-09-16", "close": 0.404208, "volume": 38155.0}, {"date": "2009-09-17", "close": 0.404208, "volume": 60370.0}, {"date": "2009-09-18", "close": 0.404208, "volume": 10885.0}, {"date": "2009-09-21", "close": 0.404208, "volume": 543298.0}, {"date": "2009-09-22", "close": 0.50526, "volume": 30760.0}, {"date": "2009-09-23", "close": 0.50526, "volume": 40573.0}, {"date": "2009-09-24", "close": 0.50526, "volume": 133635.0}, {"date": "2009-09-25", "close": 0.50526, "volume": 62344.0}, {"date": "2009-09-28", "close": 0.606312, "volume": 1151981.0}, {"date": "2009-09-29", "close": 0.606312, "volume": 179057.0}, {"date": "2009-09-30", "close": 0.606312, "volume": 128838.0}, {"date": "2009-10-01", "close": 0.707364, "volume": 389961.0}, {"date": "2009-10-02", "close": 0.707364, "volume": 671364.0}, {"date": "2009-10-05", "close": 0.606312, "volume": 66839.0}, {"date": "2009-10-06", "close": 0.606312, "volume": 42320.0}, {"date": "2009-10-07", "close": 0.707364, "volume": 45620.0}, {"date": "2009-10-08", "close": 0.707364, "volume": 56077.0}, {"date": "2009-10-09", "close": 0.707364, "volume": 118884.0}, {"date": "2009-10-12", "close": 0.606312, "volume": 21078.0}, {"date": "2009-10-13", "close": 0.707364, "volume": 338217.0}, {"date": "2009-10-14", "close": 0.606312, "volume": 105502.0}, {"date": "2009-10-15", "close": 0.606312, "volume": 142715.0}, {"date": "2009-10-16", "close": 0.707364, "volume": 69884.0}, {"date": "2009-10-19", "close": 0.606312, "volume": 12236.0}, {"date": "2009-10-20", "close": 0.606312, "volume": 269711.0}, {"date": "2009-10-21", "close": 0.606312, "volume": 80597.0}, {"date": "2009-10-22", "close": 0.606312, "volume": 30365.0}, {"date": "2009-10-23", "close": 0.606312, "volume": 17912.0}, {"date": "2009-10-26", "close": 0.606312, "volume": 113922.0}, {"date": "2009-10-27", "close": 0.50526, "volume": 31746.0}, {"date": "2009-10-28", "close": 0.606312, "volume": 24740.0}, {"date": "2009-10-29", "close": 0.50526, "volume": 49559.0}, {"date": "2009-10-30", "close": 0.50526, "volume": 19792.0}, {"date": "2009-11-02", "close": 0.50526, "volume": 638103.0}, {"date": "2009-11-04", "close": 0.606312, "volume": 129013.0}, {"date": "2009-11-05", "close": 0.50526, "volume": 26452.0}, {"date": "2009-11-06", "close": 0.606312, "volume": 5938.0}, {"date": "2009-11-09", "close": 0.50526, "volume": 60860.0}, {"date": "2009-11-10", "close": 0.50526, "volume": 51953.0}, {"date": "2009-11-11", "close": 0.50526, "volume": 5938.0}, {"date": "2009-11-12", "close": 0.50526, "volume": 63386.0}, {"date": "2009-11-13", "close": 0.50526, "volume": 92414.0}, {"date": "2009-11-16", "close": 0.50526, "volume": 136646.0}, {"date": "2009-11-17", "close": 0.50526, "volume": 161073.0}, {"date": "2009-11-18", "close": 0.50526, "volume": 26853.0}, {"date": "2009-11-19", "close": 0.606312, "volume": 288027.0}, {"date": "2009-11-20", "close": 0.808416, "volume": 3151652.0}, {"date": "2009-11-23", "close": 0.909468, "volume": 353370.0}, {"date": "2009-11-24", "close": 0.707364, "volume": 351163.0}, {"date": "2009-11-25", "close": 0.808416, "volume": 79008.0}, {"date": "2009-11-26", "close": 0.707364, "volume": 626185.0}, {"date": "2009-11-27", "close": 0.707364, "volume": 81577.0}, {"date": "2009-11-30", "close": 0.707364, "volume": 192832.0}, {"date": "2009-12-01", "close": 0.707364, "volume": 95127.0}, {"date": "2009-12-02", "close": 0.707364, "volume": 74318.0}, {"date": "2009-12-03", "close": 0.707364, "volume": 34269.0}, {"date": "2009-12-04", "close": 0.707364, "volume": 31454.0}, {"date": "2009-12-07", "close": 0.606312, "volume": 90894.0}, {"date": "2009-12-08", "close": 0.606312, "volume": 35751.0}, {"date": "2009-12-09", "close": 0.707364, "volume": 125816.0}, {"date": "2009-12-10", "close": 0.707364, "volume": 159502.0}, {"date": "2009-12-11", "close": 0.707364, "volume": 50254.0}, {"date": "2009-12-14", "close": 0.606312, "volume": 28769.0}, {"date": "2009-12-15", "close": 0.606312, "volume": 621579.0}, {"date": "2009-12-16", "close": 0.606312, "volume": 72636.0}, {"date": "2009-12-17", "close": 0.606312, "volume": 195182.0}, {"date": "2009-12-18", "close": 0.606312, "volume": 3063.0}, {"date": "2009-12-21", "close": 0.50526, "volume": 20679.0}, {"date": "2009-12-22", "close": 0.50526, "volume": 56474.0}, {"date": "2009-12-23", "close": 0.50526, "volume": 215310.0}, {"date": "2009-12-24", "close": 0.606312, "volume": 49818.0}, {"date": "2009-12-29", "close": 0.50526, "volume": 196076.0}, {"date": "2009-12-30", "close": 0.606312, "volume": 9738.0}, {"date": "2009-12-31", "close": 0.50526, "volume": 5017.0}, {"date": "2010-01-04", "close": 0.606312, "volume": 31186.0}, {"date": "2010-01-05", "close": 0.50526, "volume": 114155.0}, {"date": "2010-01-06", "close": 0.50526, "volume": 136654.0}, {"date": "2010-01-07", "close": 0.50526, "volume": 25247.0}, {"date": "2010-01-08", "close": 0.606312, "volume": 688828.0}, {"date": "2010-01-11", "close": 0.50526, "volume": 34194.0}, {"date": "2010-01-12", "close": 0.606312, "volume": 104786.0}, {"date": "2010-01-13", "close": 0.606312, "volume": 32126.0}, {"date": "2010-01-14", "close": 0.606312, "volume": 59227.0}, {"date": "2010-01-15", "close": 0.606312, "volume": 37110.0}, {"date": "2010-01-18", "close": 0.50526, "volume": 9833.0}, {"date": "2010-01-19", "close": 0.606312, "volume": 32075.0}, {"date": "2010-01-20", "close": 0.50526, "volume": 19953.0}, {"date": "2010-01-21", "close": 0.50526, "volume": 2969.0}, {"date": "2010-01-22", "close": 0.606312, "volume": 4651.0}, {"date": "2010-01-25", "close": 0.50526, "volume": 32065.0}, {"date": "2010-01-27", "close": 0.50526, "volume": 23008.0}, {"date": "2010-01-28", "close": 0.50526, "volume": 2639.0}, {"date": "2010-01-29", "close": 0.606312, "volume": 32162.0}, {"date": "2010-02-01", "close": 0.50526, "volume": 69628.0}, {"date": "2010-02-02", "close": 0.50526, "volume": 59415.0}, {"date": "2010-02-03", "close": 0.50526, "volume": 3827.0}, {"date": "2010-02-04", "close": 0.50526, "volume": 7917.0}, {"date": "2010-02-05", "close": 0.50526, "volume": 411744.0}, {"date": "2010-02-08", "close": 0.50526, "volume": 24195.0}, {"date": "2010-02-09", "close": 0.50526, "volume": 2078.0}, {"date": "2010-02-10", "close": 0.404208, "volume": 32231.0}, {"date": "2010-02-11", "close": 0.50526, "volume": 141017.0}, {"date": "2010-02-12", "close": 0.50526, "volume": 16180.0}, {"date": "2010-02-15", "close": 0.404208, "volume": 27989.0}, {"date": "2010-02-17", "close": 0.50526, "volume": 2375.0}, {"date": "2010-02-18", "close": 0.404208, "volume": 16924.0}, {"date": "2010-02-19", "close": 0.50526, "volume": 5888.0}, {"date": "2010-02-22", "close": 0.50526, "volume": 21771.0}, {"date": "2010-02-23", "close": 0.404208, "volume": 5938.0}, {"date": "2010-02-24", "close": 0.404208, "volume": 7165.0}, {"date": "2010-02-25", "close": 0.404208, "volume": 36724.0}, {"date": "2010-02-26", "close": 0.404208, "volume": 165014.0}, {"date": "2010-03-01", "close": 0.404208, "volume": 10638.0}, {"date": "2010-03-02", "close": 0.404208, "volume": 61849.0}, {"date": "2010-03-03", "close": 0.404208, "volume": 6422.0}, {"date": "2010-03-05", "close": 0.404208, "volume": 9025.0}, {"date": "2010-03-08", "close": 0.404208, "volume": 28576.0}, {"date": "2010-03-09", "close": 0.404208, "volume": 79886.0}, {"date": "2010-03-10", "close": 0.404208, "volume": 34052.0}, {"date": "2010-03-11", "close": 0.50526, "volume": 4057.0}, {"date": "2010-03-12", "close": 0.404208, "volume": 9846.0}, {"date": "2010-03-15", "close": 0.404208, "volume": 35130.0}, {"date": "2010-03-16", "close": 0.404208, "volume": 75813.0}, {"date": "2010-03-17", "close": 0.50526, "volume": 37934.0}, {"date": "2010-03-18", "close": 0.404208, "volume": 6597.0}, {"date": "2010-03-19", "close": 0.404208, "volume": 47803.0}, {"date": "2010-03-23", "close": 0.404208, "volume": 25383.0}, {"date": "2010-03-24", "close": 0.404208, "volume": 1781.0}, {"date": "2010-03-25", "close": 0.404208, "volume": 17021.0}, {"date": "2010-03-26", "close": 0.404208, "volume": 103247.0}, {"date": "2010-03-29", "close": 0.50526, "volume": 10688.0}, {"date": "2010-03-30", "close": 0.404208, "volume": 85451.0}, {"date": "2010-03-31", "close": 0.404208, "volume": 68776.0}, {"date": "2010-04-01", "close": 0.404208, "volume": 34438.0}, {"date": "2010-04-06", "close": 0.404208, "volume": 164380.0}, {"date": "2010-04-07", "close": 0.404208, "volume": 72776.0}, {"date": "2010-04-08", "close": 0.404208, "volume": 37604.0}, {"date": "2010-04-09", "close": 0.404208, "volume": 13854.0}, {"date": "2010-04-12", "close": 0.404208, "volume": 2696.0}, {"date": "2010-04-13", "close": 0.50526, "volume": 1286.0}, {"date": "2010-04-14", "close": 0.50526, "volume": 990.0}, {"date": "2010-04-15", "close": 0.50526, "volume": 19792.0}, {"date": "2010-04-16", "close": 0.50526, "volume": 1128.0}, {"date": "2010-04-19", "close": 0.404208, "volume": 12370.0}, {"date": "2010-04-20", "close": 0.50526, "volume": 14794.0}, {"date": "2010-04-21", "close": 0.404208, "volume": 5938.0}, {"date": "2010-04-22", "close": 0.404208, "volume": 33316.0}, {"date": "2010-04-23", "close": 0.404208, "volume": 22444.0}, {"date": "2010-04-27", "close": 0.404208, "volume": 24492.0}, {"date": "2010-04-28", "close": 0.50526, "volume": 50469.0}, {"date": "2010-04-29", "close": 0.404208, "volume": 33250.0}, {"date": "2010-04-30", "close": 0.404208, "volume": 27214.0}, {"date": "2010-05-03", "close": 0.50526, "volume": 32211.0}, {"date": "2010-05-04", "close": 0.404208, "volume": 82433.0}, {"date": "2010-05-05", "close": 0.404208, "volume": 230681.0}, {"date": "2010-05-06", "close": 0.404208, "volume": 31227.0}, {"date": "2010-05-10", "close": 0.404208, "volume": 11380.0}, {"date": "2010-05-11", "close": 0.404208, "volume": 4255.0}, {"date": "2010-05-13", "close": 0.303156, "volume": 50974.0}, {"date": "2010-05-14", "close": 0.404208, "volume": 12122.0}, {"date": "2010-05-17", "close": 0.303156, "volume": 9401.0}, {"date": "2010-05-18", "close": 0.404208, "volume": 38396.0}, {"date": "2010-05-19", "close": 0.404208, "volume": 13063.0}, {"date": "2010-05-20", "close": 0.303156, "volume": 953.0}, {"date": "2010-05-21", "close": 0.303156, "volume": 18377.0}, {"date": "2010-05-24", "close": 0.303156, "volume": 22464.0}, {"date": "2010-05-25", "close": 0.303156, "volume": 21394.0}, {"date": "2010-05-26", "close": 0.303156, "volume": 22919.0}, {"date": "2010-05-27", "close": 0.303156, "volume": 22761.0}, {"date": "2010-05-28", "close": 0.303156, "volume": 54427.0}, {"date": "2010-05-31", "close": 0.303156, "volume": 54922.0}, {"date": "2010-06-01", "close": 0.404208, "volume": 15220.0}, {"date": "2010-06-02", "close": 0.303156, "volume": 1539.0}, {"date": "2010-06-03", "close": 0.303156, "volume": 2962.0}, {"date": "2010-06-04", "close": 0.303156, "volume": 16807.0}, {"date": "2010-06-07", "close": 0.303156, "volume": 5482.0}, {"date": "2010-06-08", "close": 0.303156, "volume": 3107.0}, {"date": "2010-06-09", "close": 0.303156, "volume": 5658.0}, {"date": "2010-06-10", "close": 0.303156, "volume": 18307.0}, {"date": "2010-06-11", "close": 0.303156, "volume": 693.0}, {"date": "2010-06-15", "close": 0.404208, "volume": 24690.0}, {"date": "2010-06-16", "close": 0.303156, "volume": 16823.0}, {"date": "2010-06-17", "close": 0.303156, "volume": 29792.0}, {"date": "2010-06-18", "close": 0.303156, "volume": 9509.0}, {"date": "2010-06-21", "close": 0.303156, "volume": 5549.0}, {"date": "2010-06-22", "close": 0.404208, "volume": 21763.0}, {"date": "2010-06-23", "close": 0.303156, "volume": 20138.0}, {"date": "2010-06-24", "close": 0.303156, "volume": 11479.0}, {"date": "2010-06-25", "close": 0.303156, "volume": 19034.0}, {"date": "2010-06-28", "close": 0.303156, "volume": 30547.0}, {"date": "2010-06-29", "close": 0.303156, "volume": 16323.0}, {"date": "2010-06-30", "close": 0.303156, "volume": 42533.0}, {"date": "2010-07-01", "close": 0.303156, "volume": 28702.0}, {"date": "2010-07-02", "close": 0.303156, "volume": 13997.0}, {"date": "2010-07-05", "close": 0.303156, "volume": 693.0}, {"date": "2010-07-06", "close": 0.303156, "volume": 14844.0}, {"date": "2010-07-08", "close": 0.404208, "volume": 23255.0}, {"date": "2010-07-09", "close": 0.303156, "volume": 26224.0}, {"date": "2010-07-12", "close": 0.303156, "volume": 1385.0}, {"date": "2010-07-15", "close": 0.303156, "volume": 25235.0}, {"date": "2010-07-16", "close": 0.303156, "volume": 5245.0}, {"date": "2010-07-19", "close": 0.303156, "volume": 990.0}, {"date": "2010-07-20", "close": 0.303156, "volume": 30685.0}, {"date": "2010-07-22", "close": 0.404208, "volume": 9648.0}, {"date": "2010-07-26", "close": 0.303156, "volume": 14844.0}, {"date": "2010-07-27", "close": 0.303156, "volume": 28995.0}, {"date": "2010-07-29", "close": 0.303156, "volume": 3519.0}, {"date": "2010-07-30", "close": 0.303156, "volume": 261248.0}, {"date": "2010-08-02", "close": 0.303156, "volume": 10990.0}, {"date": "2010-08-03", "close": 0.303156, "volume": 5718.0}, {"date": "2010-08-05", "close": 0.303156, "volume": 4948.0}, {"date": "2010-08-06", "close": 0.303156, "volume": 990.0}, {"date": "2010-08-09", "close": 0.404208, "volume": 1979.0}, {"date": "2010-08-10", "close": 0.303156, "volume": 569.0}, {"date": "2010-08-13", "close": 0.303156, "volume": 10127.0}, {"date": "2010-08-16", "close": 0.303156, "volume": 12122.0}, {"date": "2010-08-17", "close": 0.303156, "volume": 32286.0}, {"date": "2010-08-19", "close": 0.303156, "volume": 19297.0}, {"date": "2010-08-23", "close": 0.303156, "volume": 9896.0}, {"date": "2010-08-24", "close": 0.303156, "volume": 7917.0}, {"date": "2010-08-25", "close": 0.303156, "volume": 2969.0}, {"date": "2010-08-26", "close": 0.303156, "volume": 96856.0}, {"date": "2010-08-27", "close": 0.303156, "volume": 9896.0}, {"date": "2010-08-31", "close": 0.303156, "volume": 9896.0}, {"date": "2010-09-02", "close": 0.303156, "volume": 49559.0}, {"date": "2010-09-06", "close": 0.303156, "volume": 33738.0}, {"date": "2010-09-08", "close": 0.404208, "volume": 620474.0}, {"date": "2010-09-09", "close": 0.50526, "volume": 1281648.0}, {"date": "2010-09-10", "close": 0.50526, "volume": 84738.0}, {"date": "2010-09-13", "close": 0.404208, "volume": 126667.0}, {"date": "2010-09-14", "close": 0.50526, "volume": 56656.0}, {"date": "2010-09-15", "close": 0.50526, "volume": 15299.0}, {"date": "2010-09-16", "close": 0.50526, "volume": 32314.0}, {"date": "2010-09-17", "close": 0.50526, "volume": 40672.0}, {"date": "2010-09-20", "close": 0.50526, "volume": 331839.0}, {"date": "2010-09-21", "close": 0.50526, "volume": 111741.0}, {"date": "2010-09-22", "close": 0.50526, "volume": 19792.0}, {"date": "2010-09-23", "close": 0.50526, "volume": 30182.0}, {"date": "2010-09-24", "close": 0.50526, "volume": 19792.0}, {"date": "2010-09-27", "close": 0.50526, "volume": 14052.0}, {"date": "2010-09-28", "close": 0.404208, "volume": 16314.0}, {"date": "2010-09-29", "close": 0.404208, "volume": 18414.0}, {"date": "2010-09-30", "close": 0.404208, "volume": 2048.0}, {"date": "2010-10-01", "close": 0.50526, "volume": 23156.0}, {"date": "2010-10-04", "close": 0.404208, "volume": 59870.0}, {"date": "2010-10-05", "close": 0.404208, "volume": 627.0}, {"date": "2010-10-06", "close": 0.404208, "volume": 17318.0}, {"date": "2010-10-08", "close": 0.404208, "volume": 20829.0}, {"date": "2010-10-11", "close": 0.50526, "volume": 6254.0}, {"date": "2010-10-12", "close": 0.404208, "volume": 3024.0}, {"date": "2010-10-13", "close": 0.404208, "volume": 6135.0}, {"date": "2010-10-14", "close": 0.404208, "volume": 9896.0}, {"date": "2010-10-15", "close": 0.50526, "volume": 14596.0}, {"date": "2010-10-18", "close": 0.404208, "volume": 11707.0}, {"date": "2010-10-19", "close": 0.404208, "volume": 65808.0}, {"date": "2010-10-20", "close": 0.404208, "volume": 28995.0}, {"date": "2010-10-21", "close": 0.404208, "volume": 68929.0}, {"date": "2010-10-22", "close": 0.404208, "volume": 263159.0}, {"date": "2010-10-25", "close": 0.50526, "volume": 185267.0}, {"date": "2010-10-26", "close": 0.404208, "volume": 36670.0}, {"date": "2010-10-27", "close": 0.404208, "volume": 4948.0}, {"date": "2010-10-28", "close": 0.404208, "volume": 10885.0}, {"date": "2010-10-29", "close": 0.404208, "volume": 44037.0}, {"date": "2010-11-01", "close": 0.404208, "volume": 9896.0}, {"date": "2010-11-02", "close": 0.50526, "volume": 41028.0}, {"date": "2010-11-03", "close": 0.606312, "volume": 522525.0}, {"date": "2010-11-04", "close": 0.606312, "volume": 69462.0}, {"date": "2010-11-05", "close": 0.606312, "volume": 499432.0}, {"date": "2010-11-08", "close": 0.606312, "volume": 349954.0}, {"date": "2010-11-09", "close": 0.606312, "volume": 169915.0}, {"date": "2010-11-10", "close": 0.606312, "volume": 12479.0}, {"date": "2010-11-11", "close": 0.606312, "volume": 30491.0}, {"date": "2010-11-12", "close": 0.606312, "volume": 23245.0}, {"date": "2010-11-15", "close": 0.606312, "volume": 13690.0}, {"date": "2010-11-16", "close": 0.606312, "volume": 63993.0}, {"date": "2010-11-17", "close": 0.606312, "volume": 13112.0}, {"date": "2010-11-18", "close": 0.50526, "volume": 40969.0}, {"date": "2010-11-19", "close": 0.606312, "volume": 12623.0}, {"date": "2010-11-22", "close": 0.606312, "volume": 207817.0}, {"date": "2010-11-23", "close": 0.606312, "volume": 54741.0}, {"date": "2010-11-24", "close": 0.606312, "volume": 107291.0}, {"date": "2010-11-25", "close": 0.606312, "volume": 23137.0}, {"date": "2010-11-26", "close": 0.606312, "volume": 132704.0}, {"date": "2010-11-29", "close": 0.808416, "volume": 1636358.0}, {"date": "2010-11-30", "close": 0.808416, "volume": 491024.0}, {"date": "2010-12-01", "close": 0.707364, "volume": 172469.0}, {"date": "2010-12-02", "close": 0.606312, "volume": 443554.0}, {"date": "2010-12-03", "close": 0.707364, "volume": 102004.0}, {"date": "2010-12-06", "close": 0.909468, "volume": 585035.0}, {"date": "2010-12-07", "close": 0.808416, "volume": 864224.0}, {"date": "2010-12-08", "close": 0.707364, "volume": 468046.0}, {"date": "2010-12-09", "close": 0.808416, "volume": 20554.0}, {"date": "2010-12-10", "close": 0.808416, "volume": 79091.0}, {"date": "2010-12-13", "close": 0.808416, "volume": 533610.0}, {"date": "2010-12-14", "close": 0.707364, "volume": 45335.0}, {"date": "2010-12-15", "close": 0.808416, "volume": 70109.0}, {"date": "2010-12-16", "close": 0.707364, "volume": 80145.0}, {"date": "2010-12-17", "close": 0.808416, "volume": 106229.0}, {"date": "2010-12-20", "close": 0.808416, "volume": 332549.0}, {"date": "2010-12-21", "close": 0.808416, "volume": 49139.0}, {"date": "2010-12-22", "close": 0.808416, "volume": 438535.0}, {"date": "2010-12-23", "close": 0.808416, "volume": 33910.0}, {"date": "2010-12-24", "close": 0.909468, "volume": 29819.0}, {"date": "2010-12-29", "close": 1.111572, "volume": 533482.0}, {"date": "2010-12-30", "close": 1.212624, "volume": 566555.0}, {"date": "2010-12-31", "close": 1.414728, "volume": 937364.0}, {"date": "2011-01-04", "close": 1.51578, "volume": 398010.0}, {"date": "2011-01-05", "close": 1.717884, "volume": 896812.0}, {"date": "2011-01-06", "close": 1.717884, "volume": 303051.0}, {"date": "2011-01-07", "close": 1.616832, "volume": 356828.0}, {"date": "2011-01-10", "close": 1.51578, "volume": 307828.0}, {"date": "2011-01-11", "close": 1.51578, "volume": 474545.0}, {"date": "2011-01-12", "close": 1.51578, "volume": 455023.0}, {"date": "2011-01-13", "close": 2.122092, "volume": 1225584.0}, {"date": "2011-01-14", "close": 2.02104, "volume": 855395.0}, {"date": "2011-01-17", "close": 1.919988, "volume": 180484.0}, {"date": "2011-01-18", "close": 1.818936, "volume": 360216.0}, {"date": "2011-01-19", "close": 1.818936, "volume": 296092.0}, {"date": "2011-01-20", "close": 1.919988, "volume": 324938.0}, {"date": "2011-01-21", "close": 1.919988, "volume": 107194.0}, {"date": "2011-01-24", "close": 1.818936, "volume": 60560.0}, {"date": "2011-01-25", "close": 1.818936, "volume": 483044.0}, {"date": "2011-01-27", "close": 1.616832, "volume": 251827.0}, {"date": "2011-01-28", "close": 1.717884, "volume": 135927.0}, {"date": "2011-01-31", "close": 1.616832, "volume": 64709.0}, {"date": "2011-02-01", "close": 1.616832, "volume": 68570.0}, {"date": "2011-02-02", "close": 1.818936, "volume": 172048.0}, {"date": "2011-02-03", "close": 1.717884, "volume": 164236.0}, {"date": "2011-02-04", "close": 1.717884, "volume": 63750.0}, {"date": "2011-02-07", "close": 1.717884, "volume": 72641.0}, {"date": "2011-02-08", "close": 1.818936, "volume": 46508.0}, {"date": "2011-02-09", "close": 1.717884, "volume": 94883.0}, {"date": "2011-02-10", "close": 1.818936, "volume": 256747.0}, {"date": "2011-02-11", "close": 1.818936, "volume": 224191.0}, {"date": "2011-02-14", "close": 1.919988, "volume": 447745.0}, {"date": "2011-02-15", "close": 1.818936, "volume": 32151.0}, {"date": "2011-02-16", "close": 1.818936, "volume": 82911.0}, {"date": "2011-02-17", "close": 1.717884, "volume": 98663.0}, {"date": "2011-02-18", "close": 1.818936, "volume": 110592.0}, {"date": "2011-02-21", "close": 1.818936, "volume": 83987.0}, {"date": "2011-02-22", "close": 1.616832, "volume": 170809.0}, {"date": "2011-02-23", "close": 1.717884, "volume": 125004.0}, {"date": "2011-02-24", "close": 1.717884, "volume": 50527.0}, {"date": "2011-02-25", "close": 1.717884, "volume": 28687.0}, {"date": "2011-02-28", "close": 1.717884, "volume": 58779.0}, {"date": "2011-03-01", "close": 1.616832, "volume": 110412.0}, {"date": "2011-03-02", "close": 1.616832, "volume": 63756.0}, {"date": "2011-03-03", "close": 1.717884, "volume": 127067.0}, {"date": "2011-03-04", "close": 1.919988, "volume": 333037.0}, {"date": "2011-03-07", "close": 1.919988, "volume": 239467.0}, {"date": "2011-03-08", "close": 2.223144, "volume": 556362.0}, {"date": "2011-03-09", "close": 2.5263, "volume": 1631297.0}, {"date": "2011-03-10", "close": 1.818936, "volume": 1073304.0}, {"date": "2011-03-11", "close": 2.122092, "volume": 1048595.0}, {"date": "2011-03-14", "close": 1.818936, "volume": 338038.0}, {"date": "2011-03-15", "close": 1.616832, "volume": 487066.0}, {"date": "2011-03-16", "close": 1.818936, "volume": 306780.0}, {"date": "2011-03-17", "close": 1.919988, "volume": 230488.0}, {"date": "2011-03-18", "close": 2.425248, "volume": 1401380.0}, {"date": "2011-03-21", "close": 2.122092, "volume": 457169.0}, {"date": "2011-03-22", "close": 2.122092, "volume": 360639.0}, {"date": "2011-03-23", "close": 2.122092, "volume": 169795.0}, {"date": "2011-03-24", "close": 2.223144, "volume": 375363.0}, {"date": "2011-03-25", "close": 2.324196, "volume": 243287.0}, {"date": "2011-03-28", "close": 2.223144, "volume": 207785.0}, {"date": "2011-03-29", "close": 2.122092, "volume": 95117.0}, {"date": "2011-03-30", "close": 2.223144, "volume": 279111.0}, {"date": "2011-03-31", "close": 2.122092, "volume": 62209.0}, {"date": "2011-04-01", "close": 2.122092, "volume": 55563.0}, {"date": "2011-04-04", "close": 2.122092, "volume": 110692.0}, {"date": "2011-04-05", "close": 2.122092, "volume": 179829.0}, {"date": "2011-04-06", "close": 2.02104, "volume": 78652.0}, {"date": "2011-04-07", "close": 2.122092, "volume": 48612.0}, {"date": "2011-04-08", "close": 2.02104, "volume": 64060.0}, {"date": "2011-04-11", "close": 2.02104, "volume": 138157.0}, {"date": "2011-04-12", "close": 2.02104, "volume": 153667.0}, {"date": "2011-04-13", "close": 2.02104, "volume": 52921.0}, {"date": "2011-04-14", "close": 2.02104, "volume": 18666.0}, {"date": "2011-04-15", "close": 2.02104, "volume": 47908.0}, {"date": "2011-04-18", "close": 1.919988, "volume": 75838.0}, {"date": "2011-04-19", "close": 1.919988, "volume": 204695.0}, {"date": "2011-04-20", "close": 1.919988, "volume": 131938.0}, {"date": "2011-04-21", "close": 1.919988, "volume": 43993.0}, {"date": "2011-04-27", "close": 1.818936, "volume": 48583.0}, {"date": "2011-04-28", "close": 1.919988, "volume": 79864.0}, {"date": "2011-04-29", "close": 1.919988, "volume": 84655.0}, {"date": "2011-05-02", "close": 1.919988, "volume": 17737.0}, {"date": "2011-05-03", "close": 1.818936, "volume": 62194.0}, {"date": "2011-05-04", "close": 1.818936, "volume": 69046.0}, {"date": "2011-05-05", "close": 1.818936, "volume": 88101.0}, {"date": "2011-05-06", "close": 1.919988, "volume": 50104.0}, {"date": "2011-05-09", "close": 1.818936, "volume": 28821.0}, {"date": "2011-05-10", "close": 1.919988, "volume": 17368.0}, {"date": "2011-05-11", "close": 1.919988, "volume": 28323.0}, {"date": "2011-05-12", "close": 1.818936, "volume": 19837.0}, {"date": "2011-05-13", "close": 1.919988, "volume": 87696.0}, {"date": "2011-05-16", "close": 1.919988, "volume": 42362.0}, {"date": "2011-05-17", "close": 2.122092, "volume": 993221.0}, {"date": "2011-05-18", "close": 2.122092, "volume": 485713.0}, {"date": "2011-05-19", "close": 2.122092, "volume": 301185.0}, {"date": "2011-05-20", "close": 2.223144, "volume": 145673.0}, {"date": "2011-05-23", "close": 2.122092, "volume": 69968.0}, {"date": "2011-05-24", "close": 2.223144, "volume": 217907.0}, {"date": "2011-05-25", "close": 2.223144, "volume": 390168.0}, {"date": "2011-05-26", "close": 2.122092, "volume": 124223.0}, {"date": "2011-05-27", "close": 2.223144, "volume": 25954.0}, {"date": "2011-05-30", "close": 2.223144, "volume": 59283.0}, {"date": "2011-05-31", "close": 2.122092, "volume": 32036.0}, {"date": "2011-06-01", "close": 2.425248, "volume": 837845.0}, {"date": "2011-06-02", "close": 2.324196, "volume": 477712.0}, {"date": "2011-06-03", "close": 2.324196, "volume": 353799.0}, {"date": "2011-06-06", "close": 2.223144, "volume": 694110.0}, {"date": "2011-06-07", "close": 2.122092, "volume": 378969.0}, {"date": "2011-06-08", "close": 2.122092, "volume": 81566.0}, {"date": "2011-06-09", "close": 2.122092, "volume": 101983.0}, {"date": "2011-06-10", "close": 2.02104, "volume": 293602.0}, {"date": "2011-06-14", "close": 1.919988, "volume": 178908.0}, {"date": "2011-06-15", "close": 1.919988, "volume": 69535.0}, {"date": "2011-06-16", "close": 1.919988, "volume": 56654.0}, {"date": "2011-06-17", "close": 1.919988, "volume": 67097.0}, {"date": "2011-06-20", "close": 1.818936, "volume": 31389.0}, {"date": "2011-06-21", "close": 1.818936, "volume": 153598.0}, {"date": "2011-06-22", "close": 1.818936, "volume": 91672.0}, {"date": "2011-06-23", "close": 1.818936, "volume": 24599.0}, {"date": "2011-06-24", "close": 1.818936, "volume": 63499.0}, {"date": "2011-06-27", "close": 1.717884, "volume": 57143.0}, {"date": "2011-06-28", "close": 1.919988, "volume": 139586.0}, {"date": "2011-06-29", "close": 1.818936, "volume": 61609.0}, {"date": "2011-06-30", "close": 1.818936, "volume": 86488.0}, {"date": "2011-07-01", "close": 2.02104, "volume": 68295.0}, {"date": "2011-07-04", "close": 2.02104, "volume": 132357.0}, {"date": "2011-07-05", "close": 2.122092, "volume": 114678.0}, {"date": "2011-07-06", "close": 1.919988, "volume": 41952.0}, {"date": "2011-07-07", "close": 2.122092, "volume": 140239.0}, {"date": "2011-07-08", "close": 2.122092, "volume": 91591.0}, {"date": "2011-07-11", "close": 2.122092, "volume": 34848.0}, {"date": "2011-07-12", "close": 2.122092, "volume": 82263.0}, {"date": "2011-07-13", "close": 1.919988, "volume": 46841.0}, {"date": "2011-07-14", "close": 2.02104, "volume": 41683.0}, {"date": "2011-07-15", "close": 1.919988, "volume": 26032.0}, {"date": "2011-07-18", "close": 1.919988, "volume": 83986.0}, {"date": "2011-07-19", "close": 2.02104, "volume": 109517.0}, {"date": "2011-07-20", "close": 2.02104, "volume": 168133.0}, {"date": "2011-07-21", "close": 2.324196, "volume": 536152.0}, {"date": "2011-07-22", "close": 2.223144, "volume": 190838.0}, {"date": "2011-07-25", "close": 2.122092, "volume": 42858.0}, {"date": "2011-07-26", "close": 2.223144, "volume": 89323.0}, {"date": "2011-07-27", "close": 2.324196, "volume": 52064.0}, {"date": "2011-07-28", "close": 2.122092, "volume": 17734.0}, {"date": "2011-07-29", "close": 2.122092, "volume": 65063.0}, {"date": "2011-08-01", "close": 2.223144, "volume": 38686.0}, {"date": "2011-08-02", "close": 2.223144, "volume": 35071.0}, {"date": "2011-08-03", "close": 2.122092, "volume": 91215.0}, {"date": "2011-08-04", "close": 2.122092, "volume": 354837.0}, {"date": "2011-08-05", "close": 1.919988, "volume": 310098.0}, {"date": "2011-08-08", "close": 1.818936, "volume": 154254.0}, {"date": "2011-08-09", "close": 1.717884, "volume": 458935.0}, {"date": "2011-08-10", "close": 1.919988, "volume": 186337.0}, {"date": "2011-08-11", "close": 1.818936, "volume": 98594.0}, {"date": "2011-08-12", "close": 1.818936, "volume": 38023.0}, {"date": "2011-08-15", "close": 1.919988, "volume": 108438.0}, {"date": "2011-08-16", "close": 1.919988, "volume": 42531.0}, {"date": "2011-08-17", "close": 2.02104, "volume": 126524.0}, {"date": "2011-08-18", "close": 2.122092, "volume": 85967.0}, {"date": "2011-08-19", "close": 1.919988, "volume": 33134.0}, {"date": "2011-08-22", "close": 2.02104, "volume": 17320.0}, {"date": "2011-08-23", "close": 1.919988, "volume": 76685.0}, {"date": "2011-08-24", "close": 1.919988, "volume": 63939.0}, {"date": "2011-08-25", "close": 1.919988, "volume": 29193.0}, {"date": "2011-08-26", "close": 1.919988, "volume": 9441.0}, {"date": "2011-08-29", "close": 2.02104, "volume": 4716.0}, {"date": "2011-08-30", "close": 1.919988, "volume": 30110.0}, {"date": "2011-08-31", "close": 2.02104, "volume": 27742.0}, {"date": "2011-09-01", "close": 1.919988, "volume": 19809.0}, {"date": "2011-09-02", "close": 1.919988, "volume": 9428.0}, {"date": "2011-09-05", "close": 1.919988, "volume": 23715.0}, {"date": "2011-09-06", "close": 1.818936, "volume": 223546.0}, {"date": "2011-09-07", "close": 1.818936, "volume": 19550.0}, {"date": "2011-09-08", "close": 1.818936, "volume": 54176.0}, {"date": "2011-09-09", "close": 1.818936, "volume": 21784.0}, {"date": "2011-09-12", "close": 1.818936, "volume": 20657.0}, {"date": "2011-09-13", "close": 1.919988, "volume": 14238.0}, {"date": "2011-09-14", "close": 1.818936, "volume": 39499.0}, {"date": "2011-09-15", "close": 1.818936, "volume": 36008.0}, {"date": "2011-09-16", "close": 1.919988, "volume": 26426.0}, {"date": "2011-09-19", "close": 1.717884, "volume": 111694.0}, {"date": "2011-09-20", "close": 1.717884, "volume": 45511.0}, {"date": "2011-09-21", "close": 1.717884, "volume": 19755.0}, {"date": "2011-09-22", "close": 1.717884, "volume": 16881.0}, {"date": "2011-09-23", "close": 1.616832, "volume": 164867.0}, {"date": "2011-09-26", "close": 1.616832, "volume": 48117.0}, {"date": "2011-09-27", "close": 1.616832, "volume": 17719.0}, {"date": "2011-09-28", "close": 1.616832, "volume": 13073.0}, {"date": "2011-09-29", "close": 1.616832, "volume": 9357.0}, {"date": "2011-09-30", "close": 1.616832, "volume": 7165.0}, {"date": "2011-10-03", "close": 1.51578, "volume": 49475.0}, {"date": "2011-10-04", "close": 1.414728, "volume": 107241.0}, {"date": "2011-10-05", "close": 1.414728, "volume": 27682.0}, {"date": "2011-10-06", "close": 1.51578, "volume": 62117.0}, {"date": "2011-10-07", "close": 1.51578, "volume": 74354.0}, {"date": "2011-10-10", "close": 1.51578, "volume": 48025.0}, {"date": "2011-10-11", "close": 1.51578, "volume": 23424.0}, {"date": "2011-10-12", "close": 1.616832, "volume": 85565.0}, {"date": "2011-10-13", "close": 1.616832, "volume": 25008.0}, {"date": "2011-10-14", "close": 1.616832, "volume": 21635.0}, {"date": "2011-10-17", "close": 1.616832, "volume": 37838.0}, {"date": "2011-10-18", "close": 1.616832, "volume": 10203.0}, {"date": "2011-10-19", "close": 1.616832, "volume": 14156.0}, {"date": "2011-10-20", "close": 1.51578, "volume": 23196.0}, {"date": "2011-10-21", "close": 1.616832, "volume": 23180.0}, {"date": "2011-10-24", "close": 1.51578, "volume": 42018.0}, {"date": "2011-10-25", "close": 1.717884, "volume": 36111.0}, {"date": "2011-10-26", "close": 1.616832, "volume": 17503.0}, {"date": "2011-10-27", "close": 1.616832, "volume": 11875.0}, {"date": "2011-10-28", "close": 1.616832, "volume": 6830.0}, {"date": "2011-10-31", "close": 1.818936, "volume": 175068.0}, {"date": "2011-11-01", "close": 1.818936, "volume": 27458.0}, {"date": "2011-11-02", "close": 1.717884, "volume": 42761.0}, {"date": "2011-11-03", "close": 1.616832, "volume": 19198.0}, {"date": "2011-11-04", "close": 1.616832, "volume": 4446.0}, {"date": "2011-11-07", "close": 1.616832, "volume": 68232.0}, {"date": "2011-11-08", "close": 1.616832, "volume": 79017.0}, {"date": "2011-11-09", "close": 1.616832, "volume": 15250.0}, {"date": "2011-11-10", "close": 1.616832, "volume": 41996.0}, {"date": "2011-11-11", "close": 1.51578, "volume": 33978.0}, {"date": "2011-11-14", "close": 1.51578, "volume": 89745.0}, {"date": "2011-11-15", "close": 1.51578, "volume": 88733.0}, {"date": "2011-11-16", "close": 1.414728, "volume": 37201.0}, {"date": "2011-11-17", "close": 1.414728, "volume": 88216.0}, {"date": "2011-11-22", "close": 1.313676, "volume": 886785.0}, {"date": "2011-11-23", "close": 1.111572, "volume": 290411.0}, {"date": "2011-11-24", "close": 1.01052, "volume": 303931.0}, {"date": "2011-11-25", "close": 1.111572, "volume": 99998.0}, {"date": "2011-11-28", "close": 0.909468, "volume": 59001.0}, {"date": "2011-11-29", "close": 0.909468, "volume": 52616.0}, {"date": "2011-11-30", "close": 0.909468, "volume": 68866.0}, {"date": "2011-12-01", "close": 0.909468, "volume": 77990.0}, {"date": "2011-12-02", "close": 0.909468, "volume": 18061.0}, {"date": "2011-12-05", "close": 0.909468, "volume": 20188.0}, {"date": "2011-12-06", "close": 0.909468, "volume": 105292.0}, {"date": "2011-12-07", "close": 0.909468, "volume": 27884.0}, {"date": "2011-12-08", "close": 0.808416, "volume": 27735.0}, {"date": "2011-12-09", "close": 0.909468, "volume": 39247.0}, {"date": "2011-12-12", "close": 0.909468, "volume": 32696.0}, {"date": "2011-12-13", "close": 0.808416, "volume": 57833.0}, {"date": "2011-12-14", "close": 0.808416, "volume": 5795.0}, {"date": "2011-12-15", "close": 0.808416, "volume": 12766.0}, {"date": "2011-12-16", "close": 1.01052, "volume": 61764.0}, {"date": "2011-12-19", "close": 1.111572, "volume": 205007.0}, {"date": "2011-12-20", "close": 1.111572, "volume": 87048.0}, {"date": "2011-12-21", "close": 1.212624, "volume": 55067.0}, {"date": "2011-12-22", "close": 1.212624, "volume": 37466.0}, {"date": "2011-12-23", "close": 1.212624, "volume": 93336.0}, {"date": "2011-12-28", "close": 1.313676, "volume": 25120.0}, {"date": "2011-12-29", "close": 1.212624, "volume": 26098.0}, {"date": "2011-12-30", "close": 1.111572, "volume": 7287.0}, {"date": "2012-01-03", "close": 1.313676, "volume": 24143.0}, {"date": "2012-01-04", "close": 1.414728, "volume": 50828.0}, {"date": "2012-01-05", "close": 1.313676, "volume": 18519.0}, {"date": "2012-01-06", "close": 1.313676, "volume": 39883.0}, {"date": "2012-01-09", "close": 1.414728, "volume": 20069.0}, {"date": "2012-01-10", "close": 1.51578, "volume": 16859.0}, {"date": "2012-01-11", "close": 1.51578, "volume": 148611.0}, {"date": "2012-01-12", "close": 1.414728, "volume": 17331.0}, {"date": "2012-01-13", "close": 1.414728, "volume": 23882.0}, {"date": "2012-01-16", "close": 1.414728, "volume": 86352.0}, {"date": "2012-01-17", "close": 1.414728, "volume": 24200.0}, {"date": "2012-01-18", "close": 1.313676, "volume": 50337.0}, {"date": "2012-01-19", "close": 1.414728, "volume": 49846.0}, {"date": "2012-01-20", "close": 1.51578, "volume": 62566.0}, {"date": "2012-01-23", "close": 1.51578, "volume": 71538.0}, {"date": "2012-01-24", "close": 1.616832, "volume": 97472.0}, {"date": "2012-01-25", "close": 1.616832, "volume": 59328.0}, {"date": "2012-01-27", "close": 1.616832, "volume": 36436.0}, {"date": "2012-01-30", "close": 1.51578, "volume": 76680.0}, {"date": "2012-01-31", "close": 1.616832, "volume": 39510.0}, {"date": "2012-02-01", "close": 1.51578, "volume": 7190.0}, {"date": "2012-02-02", "close": 1.616832, "volume": 12321.0}, {"date": "2012-02-03", "close": 1.717884, "volume": 44037.0}, {"date": "2012-02-06", "close": 1.616832, "volume": 9500.0}, {"date": "2012-02-07", "close": 1.51578, "volume": 19717.0}, {"date": "2012-02-08", "close": 1.616832, "volume": 28098.0}, {"date": "2012-02-09", "close": 1.717884, "volume": 16249.0}, {"date": "2012-02-10", "close": 1.616832, "volume": 4515.0}, {"date": "2012-02-13", "close": 1.616832, "volume": 22278.0}, {"date": "2012-02-14", "close": 1.616832, "volume": 25126.0}, {"date": "2012-02-15", "close": 1.616832, "volume": 18889.0}, {"date": "2012-02-16", "close": 1.616832, "volume": 18867.0}, {"date": "2012-02-17", "close": 1.51578, "volume": 23220.0}, {"date": "2012-02-20", "close": 1.616832, "volume": 27908.0}, {"date": "2012-02-21", "close": 1.51578, "volume": 7956.0}, {"date": "2012-02-22", "close": 1.51578, "volume": 50192.0}, {"date": "2012-02-23", "close": 1.616832, "volume": 32716.0}, {"date": "2012-02-24", "close": 1.616832, "volume": 61440.0}, {"date": "2012-02-27", "close": 1.616832, "volume": 6284.0}, {"date": "2012-02-28", "close": 1.616832, "volume": 38730.0}, {"date": "2012-02-29", "close": 1.51578, "volume": 85428.0}, {"date": "2012-03-01", "close": 1.414728, "volume": 58138.0}, {"date": "2012-03-02", "close": 1.616832, "volume": 18307.0}, {"date": "2012-03-05", "close": 1.51578, "volume": 20475.0}, {"date": "2012-03-06", "close": 1.51578, "volume": 50604.0}, {"date": "2012-03-07", "close": 1.414728, "volume": 30054.0}, {"date": "2012-03-08", "close": 1.51578, "volume": 12239.0}, {"date": "2012-03-09", "close": 1.414728, "volume": 7498.0}, {"date": "2012-03-12", "close": 1.414728, "volume": 42052.0}, {"date": "2012-03-13", "close": 1.313676, "volume": 30857.0}, {"date": "2012-03-14", "close": 1.414728, "volume": 23389.0}, {"date": "2012-03-15", "close": 1.414728, "volume": 1880.0}, {"date": "2012-03-16", "close": 1.414728, "volume": 19861.0}, {"date": "2012-03-19", "close": 1.414728, "volume": 18342.0}, {"date": "2012-03-20", "close": 1.414728, "volume": 13077.0}, {"date": "2012-03-21", "close": 1.414728, "volume": 30331.0}, {"date": "2012-03-22", "close": 1.51578, "volume": 117336.0}, {"date": "2012-03-23", "close": 1.51578, "volume": 15079.0}, {"date": "2012-03-26", "close": 1.818936, "volume": 320999.0}, {"date": "2012-03-27", "close": 1.616832, "volume": 289552.0}, {"date": "2012-03-28", "close": 1.616832, "volume": 112537.0}, {"date": "2012-03-29", "close": 1.616832, "volume": 31570.0}, {"date": "2012-03-30", "close": 1.616832, "volume": 41573.0}, {"date": "2012-04-02", "close": 1.616832, "volume": 30164.0}, {"date": "2012-04-03", "close": 1.616832, "volume": 47404.0}, {"date": "2012-04-04", "close": 1.616832, "volume": 25195.0}, {"date": "2012-04-05", "close": 1.717884, "volume": 61028.0}, {"date": "2012-04-10", "close": 1.616832, "volume": 31898.0}, {"date": "2012-04-11", "close": 1.51578, "volume": 28819.0}, {"date": "2012-04-12", "close": 1.616832, "volume": 97391.0}, {"date": "2012-04-13", "close": 1.51578, "volume": 62980.0}, {"date": "2012-04-16", "close": 1.616832, "volume": 136237.0}, {"date": "2012-04-17", "close": 1.51578, "volume": 7744.0}, {"date": "2012-04-18", "close": 1.616832, "volume": 46470.0}, {"date": "2012-04-19", "close": 1.616832, "volume": 27461.0}, {"date": "2012-04-20", "close": 1.51578, "volume": 33997.0}, {"date": "2012-04-23", "close": 1.51578, "volume": 15987.0}, {"date": "2012-04-24", "close": 1.51578, "volume": 65923.0}, {"date": "2012-04-26", "close": 1.51578, "volume": 13505.0}, {"date": "2012-04-27", "close": 1.51578, "volume": 25248.0}, {"date": "2012-04-30", "close": 1.51578, "volume": 23369.0}, {"date": "2012-05-01", "close": 1.51578, "volume": 13359.0}, {"date": "2012-05-02", "close": 1.51578, "volume": 68522.0}, {"date": "2012-05-03", "close": 1.51578, "volume": 23699.0}, {"date": "2012-05-04", "close": 1.51578, "volume": 27657.0}, {"date": "2012-05-07", "close": 1.414728, "volume": 140082.0}, {"date": "2012-05-08", "close": 1.313676, "volume": 31151.0}, {"date": "2012-05-09", "close": 1.313676, "volume": 37176.0}, {"date": "2012-05-10", "close": 1.313676, "volume": 16348.0}, {"date": "2012-05-11", "close": 1.313676, "volume": 15833.0}, {"date": "2012-05-14", "close": 1.414728, "volume": 11380.0}, {"date": "2012-05-15", "close": 1.212624, "volume": 27399.0}, {"date": "2012-05-16", "close": 1.313676, "volume": 27768.0}, {"date": "2012-05-17", "close": 1.212624, "volume": 1979.0}, {"date": "2012-05-18", "close": 1.212624, "volume": 63829.0}, {"date": "2012-05-21", "close": 1.212624, "volume": 13900.0}, {"date": "2012-05-22", "close": 1.212624, "volume": 12592.0}, {"date": "2012-05-23", "close": 1.111572, "volume": 29296.0}, {"date": "2012-05-24", "close": 1.212624, "volume": 4453.0}, {"date": "2012-05-25", "close": 1.111572, "volume": 8098.0}, {"date": "2012-05-28", "close": 1.212624, "volume": 7422.0}, {"date": "2012-05-29", "close": 1.212624, "volume": 6878.0}, {"date": "2012-05-30", "close": 1.212624, "volume": 33646.0}, {"date": "2012-05-31", "close": 1.313676, "volume": 49158.0}, {"date": "2012-06-01", "close": 1.313676, "volume": 3375.0}, {"date": "2012-06-04", "close": 1.313676, "volume": 19704.0}, {"date": "2012-06-05", "close": 1.212624, "volume": 11903.0}, {"date": "2012-06-06", "close": 1.212624, "volume": 3667.0}, {"date": "2012-06-07", "close": 1.313676, "volume": 3582.0}, {"date": "2012-06-08", "close": 1.313676, "volume": 50795.0}, {"date": "2012-06-12", "close": 1.212624, "volume": 17784.0}, {"date": "2012-06-13", "close": 1.212624, "volume": 5938.0}, {"date": "2012-06-14", "close": 1.111572, "volume": 15545.0}, {"date": "2012-06-15", "close": 1.111572, "volume": 26669.0}, {"date": "2012-06-18", "close": 1.111572, "volume": 17868.0}, {"date": "2012-06-19", "close": 1.111572, "volume": 40783.0}, {"date": "2012-06-20", "close": 1.212624, "volume": 9995.0}, {"date": "2012-06-21", "close": 1.414728, "volume": 184661.0}, {"date": "2012-06-22", "close": 1.414728, "volume": 40901.0}, {"date": "2012-06-25", "close": 1.313676, "volume": 34368.0}, {"date": "2012-06-26", "close": 1.313676, "volume": 37805.0}, {"date": "2012-06-27", "close": 1.313676, "volume": 2276.0}, {"date": "2012-06-28", "close": 1.313676, "volume": 34251.0}, {"date": "2012-06-29", "close": 1.313676, "volume": 30972.0}, {"date": "2012-07-02", "close": 1.313676, "volume": 4681.0}, {"date": "2012-07-03", "close": 1.212624, "volume": 18802.0}, {"date": "2012-07-04", "close": 1.313676, "volume": 4882.0}, {"date": "2012-07-05", "close": 1.313676, "volume": 2058.0}, {"date": "2012-07-06", "close": 1.313676, "volume": 1740.0}, {"date": "2012-07-09", "close": 1.313676, "volume": 25897.0}, {"date": "2012-07-10", "close": 1.313676, "volume": 18250.0}, {"date": "2012-07-11", "close": 1.414728, "volume": 30630.0}, {"date": "2012-07-12", "close": 1.313676, "volume": 32003.0}, {"date": "2012-07-16", "close": 1.212624, "volume": 40722.0}, {"date": "2012-07-17", "close": 1.313676, "volume": 81490.0}, {"date": "2012-07-18", "close": 1.414728, "volume": 15360.0}, {"date": "2012-07-19", "close": 1.414728, "volume": 15510.0}, {"date": "2012-07-20", "close": 1.51578, "volume": 20316.0}, {"date": "2012-07-23", "close": 1.51578, "volume": 7246.0}, {"date": "2012-07-24", "close": 1.414728, "volume": 18203.0}, {"date": "2012-07-25", "close": 1.414728, "volume": 35464.0}, {"date": "2012-07-26", "close": 1.313676, "volume": 6591.0}, {"date": "2012-07-27", "close": 1.414728, "volume": 5597.0}, {"date": "2012-07-30", "close": 1.414728, "volume": 37350.0}, {"date": "2012-07-31", "close": 1.414728, "volume": 23562.0}, {"date": "2012-08-01", "close": 1.414728, "volume": 21294.0}, {"date": "2012-08-02", "close": 1.414728, "volume": 7135.0}, {"date": "2012-08-03", "close": 1.414728, "volume": 70060.0}, {"date": "2012-08-06", "close": 1.414728, "volume": 15553.0}, {"date": "2012-08-07", "close": 1.414728, "volume": 29099.0}, {"date": "2012-08-08", "close": 1.414728, "volume": 11012.0}, {"date": "2012-08-09", "close": 1.414728, "volume": 5323.0}, {"date": "2012-08-10", "close": 1.414728, "volume": 5720.0}, {"date": "2012-08-13", "close": 1.51578, "volume": 32489.0}, {"date": "2012-08-14", "close": 1.414728, "volume": 117296.0}, {"date": "2012-08-15", "close": 1.414728, "volume": 20866.0}, {"date": "2012-08-16", "close": 1.414728, "volume": 7473.0}, {"date": "2012-08-17", "close": 1.51578, "volume": 13227.0}, {"date": "2012-08-20", "close": 1.414728, "volume": 6610.0}, {"date": "2012-08-21", "close": 1.414728, "volume": 26702.0}, {"date": "2012-08-22", "close": 1.414728, "volume": 33210.0}, {"date": "2012-08-23", "close": 1.414728, "volume": 9797.0}, {"date": "2012-08-24", "close": 1.51578, "volume": 4076.0}, {"date": "2012-08-27", "close": 1.414728, "volume": 39574.0}, {"date": "2012-08-28", "close": 1.414728, "volume": 36153.0}, {"date": "2012-08-29", "close": 1.414728, "volume": 23513.0}, {"date": "2012-08-30", "close": 1.414728, "volume": 8427.0}, {"date": "2012-08-31", "close": 1.414728, "volume": 35255.0}, {"date": "2012-09-03", "close": 1.414728, "volume": 4651.0}, {"date": "2012-09-04", "close": 1.51578, "volume": 19680.0}, {"date": "2012-09-05", "close": 1.414728, "volume": 14385.0}, {"date": "2012-09-06", "close": 1.414728, "volume": 30761.0}, {"date": "2012-09-07", "close": 1.414728, "volume": 12977.0}, {"date": "2012-09-10", "close": 1.414728, "volume": 4962.0}, {"date": "2012-09-11", "close": 1.414728, "volume": 22725.0}, {"date": "2012-09-12", "close": 1.414728, "volume": 3182.0}, {"date": "2012-09-13", "close": 1.414728, "volume": 19035.0}, {"date": "2012-09-14", "close": 1.313676, "volume": 56544.0}, {"date": "2012-09-17", "close": 1.414728, "volume": 12322.0}, {"date": "2012-09-18", "close": 1.313676, "volume": 42265.0}, {"date": "2012-09-19", "close": 1.313676, "volume": 40821.0}, {"date": "2012-09-20", "close": 1.212624, "volume": 20605.0}, {"date": "2012-09-21", "close": 1.313676, "volume": 48064.0}, {"date": "2012-09-24", "close": 1.313676, "volume": 11643.0}, {"date": "2012-09-25", "close": 1.313676, "volume": 37604.0}, {"date": "2012-09-26", "close": 1.313676, "volume": 4948.0}, {"date": "2012-09-27", "close": 1.313676, "volume": 19714.0}, {"date": "2012-10-01", "close": 1.414728, "volume": 6432.0}, {"date": "2012-10-02", "close": 1.313676, "volume": 18565.0}, {"date": "2012-10-03", "close": 1.313676, "volume": 4156.0}, {"date": "2012-10-04", "close": 1.414728, "volume": 22058.0}, {"date": "2012-10-05", "close": 1.313676, "volume": 24623.0}, {"date": "2012-10-08", "close": 1.313676, "volume": 8768.0}, {"date": "2012-10-09", "close": 1.414728, "volume": 12637.0}, {"date": "2012-10-10", "close": 1.414728, "volume": 38940.0}, {"date": "2012-10-11", "close": 1.51578, "volume": 17599.0}, {"date": "2012-10-12", "close": 1.51578, "volume": 26323.0}, {"date": "2012-10-15", "close": 1.212624, "volume": 292228.0}, {"date": "2012-10-16", "close": 1.111572, "volume": 22352.0}, {"date": "2012-10-17", "close": 1.111572, "volume": 33745.0}, {"date": "2012-10-18", "close": 1.01052, "volume": 98506.0}, {"date": "2012-10-19", "close": 1.01052, "volume": 5028.0}, {"date": "2012-10-22", "close": 1.111572, "volume": 13429.0}, {"date": "2012-10-23", "close": 1.01052, "volume": 19116.0}, {"date": "2012-10-24", "close": 1.01052, "volume": 1390.0}, {"date": "2012-10-25", "close": 1.111572, "volume": 12288.0}, {"date": "2012-10-26", "close": 1.111572, "volume": 5151.0}, {"date": "2012-10-29", "close": 1.01052, "volume": 16281.0}, {"date": "2012-10-30", "close": 1.01052, "volume": 4930.0}, {"date": "2012-10-31", "close": 1.111572, "volume": 4661.0}, {"date": "2012-11-01", "close": 1.01052, "volume": 2227.0}, {"date": "2012-11-02", "close": 1.111572, "volume": 36417.0}, {"date": "2012-11-05", "close": 1.111572, "volume": 26427.0}, {"date": "2012-11-06", "close": 1.111572, "volume": 3464.0}, {"date": "2012-11-07", "close": 1.111572, "volume": 24003.0}, {"date": "2012-11-08", "close": 1.111572, "volume": 12825.0}, {"date": "2012-11-09", "close": 1.111572, "volume": 3859.0}, {"date": "2012-11-12", "close": 1.111572, "volume": 3083.0}, {"date": "2012-11-13", "close": 1.212624, "volume": 6319.0}, {"date": "2012-11-14", "close": 1.111572, "volume": 6759.0}, {"date": "2012-11-15", "close": 1.111572, "volume": 11415.0}, {"date": "2012-11-16", "close": 1.01052, "volume": 13953.0}, {"date": "2012-11-19", "close": 1.111572, "volume": 8763.0}, {"date": "2012-11-20", "close": 1.111572, "volume": 901.0}, {"date": "2012-11-21", "close": 1.01052, "volume": 1583.0}, {"date": "2012-11-22", "close": 1.111572, "volume": 3961.0}, {"date": "2012-11-23", "close": 1.111572, "volume": 17255.0}, {"date": "2012-11-26", "close": 1.111572, "volume": 8361.0}, {"date": "2012-11-27", "close": 1.01052, "volume": 6204.0}, {"date": "2012-11-28", "close": 1.01052, "volume": 2128.0}, {"date": "2012-11-29", "close": 1.111572, "volume": 11307.0}, {"date": "2012-11-30", "close": 1.111572, "volume": 23505.0}, {"date": "2012-12-03", "close": 1.111572, "volume": 15203.0}, {"date": "2012-12-04", "close": 1.01052, "volume": 5842.0}, {"date": "2012-12-05", "close": 0.707364, "volume": 448028.0}, {"date": "2012-12-06", "close": 0.707364, "volume": 198371.0}, {"date": "2012-12-07", "close": 0.606312, "volume": 186501.0}, {"date": "2012-12-10", "close": 0.707364, "volume": 29280.0}, {"date": "2012-12-11", "close": 0.606312, "volume": 14009.0}, {"date": "2012-12-12", "close": 0.606312, "volume": 132306.0}, {"date": "2012-12-13", "close": 0.606312, "volume": 22172.0}, {"date": "2012-12-14", "close": 0.606312, "volume": 19990.0}, {"date": "2012-12-17", "close": 0.606312, "volume": 44244.0}, {"date": "2012-12-18", "close": 0.606312, "volume": 1880.0}, {"date": "2012-12-19", "close": 0.50526, "volume": 15998.0}, {"date": "2012-12-20", "close": 0.606312, "volume": 148043.0}, {"date": "2012-12-21", "close": 0.606312, "volume": 7768.0}, {"date": "2012-12-24", "close": 0.50526, "volume": 73256.0}, {"date": "2012-12-27", "close": 0.50526, "volume": 10638.0}, {"date": "2012-12-28", "close": 0.606312, "volume": 30587.0}, {"date": "2012-12-31", "close": 0.606312, "volume": 16625.0}, {"date": "2013-01-02", "close": 0.606312, "volume": 2012.0}, {"date": "2013-01-03", "close": 0.606312, "volume": 49846.0}, {"date": "2013-01-04", "close": 0.606312, "volume": 8490.0}, {"date": "2013-01-07", "close": 0.606312, "volume": 1761.0}, {"date": "2013-01-08", "close": 0.606312, "volume": 6620.0}, {"date": "2013-01-09", "close": 0.606312, "volume": 990.0}, {"date": "2013-01-10", "close": 0.606312, "volume": 9500.0}, {"date": "2013-01-11", "close": 0.606312, "volume": 38067.0}, {"date": "2013-01-14", "close": 0.606312, "volume": 12402.0}, {"date": "2013-01-15", "close": 0.606312, "volume": 4948.0}, {"date": "2013-01-16", "close": 0.606312, "volume": 990.0}, {"date": "2013-01-17", "close": 0.606312, "volume": 1930.0}, {"date": "2013-01-18", "close": 0.606312, "volume": 22266.0}, {"date": "2013-01-21", "close": 0.707364, "volume": 4008.0}, {"date": "2013-01-22", "close": 0.707364, "volume": 46850.0}, {"date": "2013-01-23", "close": 0.707364, "volume": 25008.0}, {"date": "2013-01-24", "close": 0.909468, "volume": 57563.0}, {"date": "2013-01-25", "close": 0.808416, "volume": 27956.0}, {"date": "2013-01-29", "close": 0.707364, "volume": 14190.0}, {"date": "2013-01-30", "close": 0.808416, "volume": 17875.0}, {"date": "2013-01-31", "close": 0.808416, "volume": 5740.0}, {"date": "2013-02-01", "close": 0.707364, "volume": 9896.0}, {"date": "2013-02-04", "close": 0.707364, "volume": 58234.0}, {"date": "2013-02-05", "close": 0.707364, "volume": 26540.0}, {"date": "2013-02-06", "close": 0.606312, "volume": 9724.0}, {"date": "2013-02-07", "close": 0.606312, "volume": 10046.0}, {"date": "2013-02-08", "close": 0.606312, "volume": 5938.0}, {"date": "2013-02-11", "close": 0.606312, "volume": 15843.0}, {"date": "2013-02-12", "close": 0.606312, "volume": 990.0}, {"date": "2013-02-13", "close": 0.707364, "volume": 20447.0}, {"date": "2013-02-14", "close": 0.707364, "volume": 742.0}, {"date": "2013-02-15", "close": 0.606312, "volume": 5779.0}, {"date": "2013-02-18", "close": 0.606312, "volume": 3672.0}, {"date": "2013-02-19", "close": 0.707364, "volume": 1347.0}, {"date": "2013-02-20", "close": 0.606312, "volume": 9232.0}, {"date": "2013-02-21", "close": 0.606312, "volume": 3519.0}, {"date": "2013-02-22", "close": 0.707364, "volume": 2969.0}, {"date": "2013-02-25", "close": 0.707364, "volume": 1103.0}, {"date": "2013-02-26", "close": 0.707364, "volume": 3555.0}, {"date": "2013-02-27", "close": 0.707364, "volume": 10498.0}, {"date": "2013-02-28", "close": 0.606312, "volume": 731.0}, {"date": "2013-03-01", "close": 0.606312, "volume": 21077.0}, {"date": "2013-03-04", "close": 0.606312, "volume": 17578.0}, {"date": "2013-03-05", "close": 0.606312, "volume": 24116.0}, {"date": "2013-03-06", "close": 0.606312, "volume": 15351.0}, {"date": "2013-03-07", "close": 0.606312, "volume": 33151.0}, {"date": "2013-03-08", "close": 0.606312, "volume": 43511.0}, {"date": "2013-03-11", "close": 0.606312, "volume": 22761.0}, {"date": "2013-03-12", "close": 0.606312, "volume": 7026.0}, {"date": "2013-03-13", "close": 0.707364, "volume": 40771.0}, {"date": "2013-03-14", "close": 0.606312, "volume": 1583.0}, {"date": "2013-03-15", "close": 0.606312, "volume": 30677.0}, {"date": "2013-03-18", "close": 0.707364, "volume": 11895.0}, {"date": "2013-03-19", "close": 0.606312, "volume": 1979.0}, {"date": "2013-03-20", "close": 0.606312, "volume": 35625.0}, {"date": "2013-03-21", "close": 0.606312, "volume": 4453.0}, {"date": "2013-03-22", "close": 0.606312, "volume": 7312.0}, {"date": "2013-03-25", "close": 0.50526, "volume": 14366.0}, {"date": "2013-03-26", "close": 0.606312, "volume": 990.0}, {"date": "2013-03-27", "close": 0.606312, "volume": 990.0}, {"date": "2013-03-28", "close": 0.50526, "volume": 15339.0}, {"date": "2013-04-02", "close": 0.50526, "volume": 11034.0}, {"date": "2013-04-03", "close": 0.50526, "volume": 10885.0}, {"date": "2013-04-04", "close": 0.50526, "volume": 134595.0}, {"date": "2013-04-05", "close": 0.404208, "volume": 19792.0}, {"date": "2013-04-08", "close": 0.50526, "volume": 16625.0}, {"date": "2013-04-09", "close": 0.50526, "volume": 17029.0}, {"date": "2013-04-10", "close": 0.50526, "volume": 3911.0}, {"date": "2013-04-11", "close": 0.50526, "volume": 1443.0}, {"date": "2013-04-12", "close": 0.404208, "volume": 5888.0}, {"date": "2013-04-15", "close": 0.50526, "volume": 2969.0}, {"date": "2013-04-16", "close": 0.50526, "volume": 990.0}, {"date": "2013-04-17", "close": 0.50526, "volume": 54018.0}, {"date": "2013-04-18", "close": 0.50526, "volume": 1979.0}, {"date": "2013-04-19", "close": 0.50526, "volume": 8326.0}, {"date": "2013-04-23", "close": 0.404208, "volume": 19990.0}, {"date": "2013-04-24", "close": 0.50526, "volume": 17318.0}, {"date": "2013-04-29", "close": 0.404208, "volume": 9360.0}, {"date": "2013-04-30", "close": 0.50526, "volume": 4255.0}, {"date": "2013-05-01", "close": 0.50526, "volume": 12923.0}, {"date": "2013-05-02", "close": 0.50526, "volume": 990.0}, {"date": "2013-05-03", "close": 0.50526, "volume": 19762.0}, {"date": "2013-05-06", "close": 0.404208, "volume": 2969.0}, {"date": "2013-05-07", "close": 0.404208, "volume": 6389.0}, {"date": "2013-05-08", "close": 0.404208, "volume": 4196.0}, {"date": "2013-05-09", "close": 0.404208, "volume": 3365.0}, {"date": "2013-05-13", "close": 0.50526, "volume": 4295.0}, {"date": "2013-05-14", "close": 0.404208, "volume": 550.0}, {"date": "2013-05-15", "close": 0.404208, "volume": 8033.0}, {"date": "2013-05-16", "close": 0.404208, "volume": 14349.0}, {"date": "2013-05-17", "close": 0.404208, "volume": 77221.0}, {"date": "2013-05-20", "close": 0.303156, "volume": 27250.0}, {"date": "2013-05-21", "close": 0.404208, "volume": 4898.0}, {"date": "2013-05-22", "close": 0.404208, "volume": 5542.0}, {"date": "2013-05-24", "close": 0.303156, "volume": 27767.0}, {"date": "2013-05-27", "close": 0.303156, "volume": 4107.0}, {"date": "2013-05-28", "close": 0.303156, "volume": 4800.0}, {"date": "2013-05-29", "close": 0.303156, "volume": 5235.0}, {"date": "2013-05-30", "close": 0.404208, "volume": 16190.0}, {"date": "2013-05-31", "close": 0.303156, "volume": 990.0}, {"date": "2013-06-03", "close": 0.303156, "volume": 18802.0}, {"date": "2013-06-04", "close": 0.303156, "volume": 13854.0}, {"date": "2013-06-06", "close": 0.303156, "volume": 6531.0}, {"date": "2013-06-07", "close": 0.303156, "volume": 10219.0}, {"date": "2013-06-11", "close": 0.303156, "volume": 22761.0}, {"date": "2013-06-14", "close": 0.50526, "volume": 277516.0}, {"date": "2013-06-17", "close": 0.404208, "volume": 40506.0}, {"date": "2013-06-18", "close": 0.404208, "volume": 3513.0}, {"date": "2013-06-19", "close": 0.50526, "volume": 4453.0}, {"date": "2013-06-20", "close": 0.50526, "volume": 1979.0}, {"date": "2013-06-21", "close": 0.404208, "volume": 8887.0}, {"date": "2013-06-24", "close": 0.404208, "volume": 64680.0}, {"date": "2013-06-25", "close": 0.404208, "volume": 83034.0}, {"date": "2013-06-26", "close": 0.404208, "volume": 27590.0}, {"date": "2013-06-27", "close": 0.404208, "volume": 6210.0}, {"date": "2013-06-28", "close": 0.303156, "volume": 14494.0}, {"date": "2013-07-01", "close": 0.404208, "volume": 16295.0}, {"date": "2013-07-02", "close": 0.404208, "volume": 22684.0}, {"date": "2013-07-03", "close": 0.404208, "volume": 15833.0}, {"date": "2013-07-04", "close": 0.404208, "volume": 4560.0}, {"date": "2013-07-05", "close": 0.404208, "volume": 2474.0}, {"date": "2013-07-08", "close": 0.404208, "volume": 9364.0}, {"date": "2013-07-09", "close": 0.404208, "volume": 3958.0}, {"date": "2013-07-10", "close": 0.50526, "volume": 28626.0}, {"date": "2013-07-11", "close": 0.404208, "volume": 25333.0}, {"date": "2013-07-12", "close": 0.404208, "volume": 20257.0}, {"date": "2013-07-15", "close": 0.50526, "volume": 24721.0}, {"date": "2013-07-16", "close": 0.404208, "volume": 27128.0}, {"date": "2013-07-17", "close": 0.404208, "volume": 16539.0}, {"date": "2013-07-18", "close": 0.404208, "volume": 14804.0}, {"date": "2013-07-19", "close": 0.404208, "volume": 693.0}, {"date": "2013-07-22", "close": 0.404208, "volume": 3958.0}, {"date": "2013-07-23", "close": 0.50526, "volume": 396.0}, {"date": "2013-07-24", "close": 0.50526, "volume": 26066.0}, {"date": "2013-07-25", "close": 0.50526, "volume": 2672.0}, {"date": "2013-07-26", "close": 0.404208, "volume": 9896.0}, {"date": "2013-07-29", "close": 0.50526, "volume": 16578.0}, {"date": "2013-07-30", "close": 0.50526, "volume": 20386.0}, {"date": "2013-07-31", "close": 0.404208, "volume": 6927.0}, {"date": "2013-08-01", "close": 0.404208, "volume": 42552.0}, {"date": "2013-08-02", "close": 0.404208, "volume": 92825.0}, {"date": "2013-08-05", "close": 0.404208, "volume": 10391.0}, {"date": "2013-08-07", "close": 0.404208, "volume": 10105.0}, {"date": "2013-08-08", "close": 0.404208, "volume": 29324.0}, {"date": "2013-08-09", "close": 0.404208, "volume": 3464.0}, {"date": "2013-08-12", "close": 0.404208, "volume": 6469.0}, {"date": "2013-08-13", "close": 0.404208, "volume": 9896.0}, {"date": "2013-08-15", "close": 0.404208, "volume": 9208.0}, {"date": "2013-08-16", "close": 0.404208, "volume": 13059.0}, {"date": "2013-08-19", "close": 0.404208, "volume": 170.0}, {"date": "2013-08-20", "close": 0.404208, "volume": 1237.0}, {"date": "2013-08-22", "close": 0.404208, "volume": 8940.0}, {"date": "2013-08-23", "close": 0.404208, "volume": 10747.0}, {"date": "2013-08-26", "close": 0.404208, "volume": 2009.0}, {"date": "2013-08-27", "close": 0.404208, "volume": 1414.0}, {"date": "2013-08-28", "close": 0.404208, "volume": 7066.0}, {"date": "2013-08-30", "close": 0.404208, "volume": 3266.0}, {"date": "2013-09-02", "close": 0.404208, "volume": 28111.0}, {"date": "2013-09-03", "close": 0.404208, "volume": 46016.0}, {"date": "2013-09-04", "close": 0.404208, "volume": 33573.0}, {"date": "2013-09-05", "close": 0.404208, "volume": 41380.0}, {"date": "2013-09-06", "close": 0.50526, "volume": 7075.0}, {"date": "2013-09-09", "close": 0.606312, "volume": 133208.0}, {"date": "2013-09-10", "close": 0.50526, "volume": 34576.0}, {"date": "2013-09-11", "close": 0.50526, "volume": 18348.0}, {"date": "2013-09-12", "close": 0.50526, "volume": 3047.0}, {"date": "2013-09-13", "close": 0.606312, "volume": 32162.0}, {"date": "2013-09-16", "close": 0.50526, "volume": 6696.0}, {"date": "2013-09-17", "close": 0.50526, "volume": 14085.0}, {"date": "2013-09-18", "close": 0.50526, "volume": 7422.0}, {"date": "2013-09-20", "close": 0.50526, "volume": 18794.0}, {"date": "2013-09-23", "close": 0.404208, "volume": 3365.0}, {"date": "2013-09-24", "close": 0.50526, "volume": 17223.0}, {"date": "2013-09-25", "close": 0.606312, "volume": 38732.0}, {"date": "2013-09-26", "close": 0.606312, "volume": 12454.0}, {"date": "2013-09-27", "close": 0.606312, "volume": 11938.0}, {"date": "2013-09-30", "close": 0.606312, "volume": 26389.0}, {"date": "2013-10-01", "close": 0.50526, "volume": 5298.0}, {"date": "2013-10-02", "close": 0.50526, "volume": 990.0}, {"date": "2013-10-04", "close": 0.50526, "volume": 10543.0}, {"date": "2013-10-07", "close": 0.50526, "volume": 1979.0}, {"date": "2013-10-08", "close": 0.50526, "volume": 6823.0}, {"date": "2013-10-09", "close": 0.50526, "volume": 19643.0}, {"date": "2013-10-10", "close": 0.606312, "volume": 24790.0}, {"date": "2013-10-11", "close": 0.606312, "volume": 1980.0}, {"date": "2013-10-14", "close": 0.50526, "volume": 27016.0}, {"date": "2013-10-15", "close": 0.50526, "volume": 11875.0}, {"date": "2013-10-16", "close": 0.50526, "volume": 6680.0}, {"date": "2013-10-17", "close": 0.50526, "volume": 5938.0}, {"date": "2013-10-18", "close": 0.50526, "volume": 14596.0}, {"date": "2013-10-21", "close": 0.50526, "volume": 113539.0}, {"date": "2013-10-22", "close": 0.50526, "volume": 1979.0}, {"date": "2013-10-23", "close": 0.50526, "volume": 34590.0}, {"date": "2013-10-24", "close": 0.50526, "volume": 7422.0}, {"date": "2013-10-25", "close": 0.50526, "volume": 3958.0}, {"date": "2013-10-28", "close": 0.50526, "volume": 25478.0}, {"date": "2013-10-29", "close": 0.50526, "volume": 28154.0}, {"date": "2013-10-30", "close": 0.50526, "volume": 9684.0}, {"date": "2013-10-31", "close": 0.606312, "volume": 8412.0}, {"date": "2013-11-01", "close": 0.50526, "volume": 1484.0}, {"date": "2013-11-04", "close": 0.50526, "volume": 7719.0}, {"date": "2013-11-06", "close": 0.50526, "volume": 30837.0}, {"date": "2013-11-07", "close": 0.404208, "volume": 8833.0}, {"date": "2013-11-08", "close": 0.606312, "volume": 7115.0}, {"date": "2013-11-11", "close": 0.50526, "volume": 1979.0}, {"date": "2013-11-12", "close": 0.50526, "volume": 6381.0}, {"date": "2013-11-13", "close": 0.50526, "volume": 3382.0}, {"date": "2013-11-14", "close": 0.50526, "volume": 3464.0}, {"date": "2013-11-18", "close": 0.50526, "volume": 2721.0}, {"date": "2013-11-19", "close": 0.50526, "volume": 9738.0}, {"date": "2013-11-20", "close": 0.50526, "volume": 4948.0}, {"date": "2013-11-21", "close": 0.50526, "volume": 11956.0}, {"date": "2013-11-22", "close": 0.50526, "volume": 2276.0}, {"date": "2013-11-25", "close": 0.50526, "volume": 9896.0}, {"date": "2013-11-26", "close": 0.50526, "volume": 22464.0}, {"date": "2013-11-27", "close": 0.50526, "volume": 30974.0}, {"date": "2013-11-28", "close": 0.50526, "volume": 4552.0}, {"date": "2013-11-29", "close": 0.50526, "volume": 111411.0}, {"date": "2013-12-02", "close": 0.50526, "volume": 5938.0}, {"date": "2013-12-04", "close": 0.50526, "volume": 19198.0}, {"date": "2013-12-06", "close": 0.50526, "volume": 10638.0}, {"date": "2013-12-09", "close": 0.50526, "volume": 20494.0}, {"date": "2013-12-10", "close": 0.50526, "volume": 5004.0}, {"date": "2013-12-11", "close": 0.50526, "volume": 22266.0}, {"date": "2013-12-12", "close": 0.50526, "volume": 86494.0}, {"date": "2013-12-13", "close": 0.50526, "volume": 28298.0}, {"date": "2013-12-16", "close": 0.50526, "volume": 13082.0}, {"date": "2013-12-17", "close": 0.50526, "volume": 65113.0}, {"date": "2013-12-18", "close": 0.50526, "volume": 86094.0}, {"date": "2013-12-19", "close": 0.50526, "volume": 23651.0}, {"date": "2013-12-20", "close": 0.50526, "volume": 37604.0}, {"date": "2013-12-23", "close": 0.50526, "volume": 38368.0}, {"date": "2013-12-24", "close": 0.50526, "volume": 990.0}, {"date": "2013-12-31", "close": 0.50526, "volume": 20876.0}, {"date": "2014-01-02", "close": 0.50526, "volume": 26125.0}, {"date": "2014-01-07", "close": 0.303156, "volume": 463882.0}, {"date": "2014-01-08", "close": 0.303156, "volume": 83841.0}, {"date": "2014-01-09", "close": 0.404208, "volume": 17813.0}, {"date": "2014-01-10", "close": 0.303156, "volume": 7125.0}, {"date": "2014-01-14", "close": 0.404208, "volume": 1702.0}, {"date": "2014-01-15", "close": 0.303156, "volume": 48255.0}, {"date": "2014-01-16", "close": 0.303156, "volume": 33542.0}, {"date": "2014-01-17", "close": 0.303156, "volume": 38481.0}, {"date": "2014-01-20", "close": 0.303156, "volume": 29688.0}, {"date": "2014-01-22", "close": 0.303156, "volume": 1188.0}, {"date": "2014-01-24", "close": 0.404208, "volume": 6927.0}, {"date": "2014-01-28", "close": 0.303156, "volume": 1138.0}, {"date": "2014-01-29", "close": 0.303156, "volume": 1790.0}, {"date": "2014-01-31", "close": 0.303156, "volume": 990.0}, {"date": "2014-02-03", "close": 0.303156, "volume": 13475.0}, {"date": "2014-02-04", "close": 0.303156, "volume": 24740.0}, {"date": "2014-02-05", "close": 0.303156, "volume": 34149.0}, {"date": "2014-02-06", "close": 0.303156, "volume": 14844.0}, {"date": "2014-02-07", "close": 0.303156, "volume": 7917.0}, {"date": "2014-02-10", "close": 0.303156, "volume": 14462.0}, {"date": "2014-02-11", "close": 0.303156, "volume": 7660.0}, {"date": "2014-02-12", "close": 0.303156, "volume": 9896.0}, {"date": "2014-02-13", "close": 0.303156, "volume": 12637.0}, {"date": "2014-02-14", "close": 0.303156, "volume": 16061.0}, {"date": "2014-02-17", "close": 0.202104, "volume": 6.0}, {"date": "2014-02-18", "close": 0.202104, "volume": 3167.0}, {"date": "2014-02-21", "close": 0.303156, "volume": 1920.0}, {"date": "2014-02-24", "close": 0.303156, "volume": 22754.0}, {"date": "2014-02-25", "close": 0.303156, "volume": 10891.0}, {"date": "2014-02-27", "close": 0.303156, "volume": 29688.0}, {"date": "2014-02-28", "close": 0.303156, "volume": 48562.0}, {"date": "2014-03-03", "close": 0.303156, "volume": 8792.0}, {"date": "2014-03-04", "close": 0.303156, "volume": 3958.0}, {"date": "2014-03-05", "close": 0.303156, "volume": 24259.0}, {"date": "2014-03-06", "close": 0.303156, "volume": 21011.0}, {"date": "2014-03-07", "close": 0.303156, "volume": 26719.0}, {"date": "2014-03-10", "close": 0.303156, "volume": 1860.0}, {"date": "2014-03-12", "close": 0.303156, "volume": 32636.0}, {"date": "2014-03-18", "close": 0.202104, "volume": 12370.0}, {"date": "2014-03-19", "close": 0.303156, "volume": 3464.0}, {"date": "2014-03-24", "close": 0.202104, "volume": 76990.0}, {"date": "2014-03-25", "close": 0.202104, "volume": 4800.0}, {"date": "2014-03-26", "close": 0.202104, "volume": 2211.0}, {"date": "2014-03-28", "close": 0.202104, "volume": 990.0}, {"date": "2014-03-31", "close": 0.202104, "volume": 39584.0}, {"date": "2014-04-01", "close": 0.202104, "volume": 9896.0}, {"date": "2014-04-03", "close": 0.303156, "volume": 7422.0}, {"date": "2014-04-04", "close": 0.202104, "volume": 12562.0}, {"date": "2014-04-08", "close": 0.202104, "volume": 792.0}, {"date": "2014-04-10", "close": 0.202104, "volume": 658.0}, {"date": "2014-04-14", "close": 0.303156, "volume": 3958.0}, {"date": "2014-04-16", "close": 0.202104, "volume": 6195.0}, {"date": "2014-04-22", "close": 0.202104, "volume": 2630.0}, {"date": "2014-04-29", "close": 0.202104, "volume": 7917.0}, {"date": "2014-04-30", "close": 0.303156, "volume": 2474.0}, {"date": "2014-05-01", "close": 0.202104, "volume": 2474.0}, {"date": "2014-05-02", "close": 0.303156, "volume": 3958.0}, {"date": "2014-05-05", "close": 0.202104, "volume": 9688.0}, {"date": "2014-05-06", "close": 0.202104, "volume": 7165.0}, {"date": "2014-05-07", "close": 0.202104, "volume": 23740.0}, {"date": "2014-05-08", "close": 0.202104, "volume": 4233.0}, {"date": "2014-05-09", "close": 0.202104, "volume": 594.0}, {"date": "2014-05-12", "close": 0.202104, "volume": 10137.0}, {"date": "2014-05-15", "close": 0.202104, "volume": 4948.0}, {"date": "2014-05-19", "close": 0.202104, "volume": 1767.0}, {"date": "2014-05-21", "close": 0.303156, "volume": 6223.0}, {"date": "2014-05-30", "close": 0.303156, "volume": 3958.0}, {"date": "2014-06-02", "close": 0.202104, "volume": 3647.0}, {"date": "2014-06-03", "close": 0.202104, "volume": 2969.0}, {"date": "2014-06-05", "close": 0.202104, "volume": 3540.0}, {"date": "2014-06-06", "close": 0.202104, "volume": 87689.0}, {"date": "2014-06-10", "close": 0.303156, "volume": 2672.0}, {"date": "2014-06-11", "close": 0.303156, "volume": 20722.0}, {"date": "2014-06-16", "close": 0.303156, "volume": 990.0}, {"date": "2014-06-17", "close": 0.202104, "volume": 178.0}, {"date": "2014-06-19", "close": 0.202104, "volume": 1979.0}, {"date": "2014-06-20", "close": 0.202104, "volume": 6185.0}, {"date": "2014-06-24", "close": 0.101052, "volume": 24235.0}, {"date": "2014-06-25", "close": 0.202104, "volume": 30985.0}, {"date": "2014-06-26", "close": 0.202104, "volume": 18952.0}, {"date": "2014-06-27", "close": 0.202104, "volume": 312.0}, {"date": "2014-06-30", "close": 0.202104, "volume": 5773.0}, {"date": "2014-07-08", "close": 0.202104, "volume": 69.0}, {"date": "2014-07-09", "close": 0.303156, "volume": 89125.0}, {"date": "2014-07-11", "close": 0.303156, "volume": 18786.0}, {"date": "2014-07-15", "close": 0.303156, "volume": 1073.0}, {"date": "2014-07-16", "close": 0.202104, "volume": 11133.0}, {"date": "2014-07-17", "close": 0.303156, "volume": 14142.0}, {"date": "2014-07-18", "close": 0.50526, "volume": 52130.0}, {"date": "2014-07-21", "close": 0.303156, "volume": 2928.0}, {"date": "2014-07-24", "close": 0.404208, "volume": 15833.0}, {"date": "2014-07-25", "close": 0.404208, "volume": 4948.0}, {"date": "2014-07-28", "close": 0.303156, "volume": 119.0}, {"date": "2014-07-29", "close": 0.404208, "volume": 5403.0}, {"date": "2014-07-30", "close": 0.303156, "volume": 2009.0}, {"date": "2014-07-31", "close": 0.303156, "volume": 4404.0}, {"date": "2014-08-04", "close": 0.303156, "volume": 4735.0}, {"date": "2014-08-05", "close": 0.303156, "volume": 36773.0}, {"date": "2014-08-06", "close": 0.303156, "volume": 11875.0}, {"date": "2014-08-07", "close": 0.303156, "volume": 1301.0}, {"date": "2014-08-08", "close": 0.303156, "volume": 5938.0}, {"date": "2014-08-11", "close": 0.303156, "volume": 8290.0}, {"date": "2014-08-12", "close": 0.303156, "volume": 2593.0}, {"date": "2014-08-13", "close": 0.202104, "volume": 1089.0}, {"date": "2014-08-14", "close": 0.202104, "volume": 495.0}, {"date": "2014-08-15", "close": 0.202104, "volume": 399.0}, {"date": "2014-08-18", "close": 0.303156, "volume": 11474.0}, {"date": "2014-08-19", "close": 0.202104, "volume": 5693.0}, {"date": "2014-08-20", "close": 0.303156, "volume": 6624.0}, {"date": "2014-08-25", "close": 0.303156, "volume": 18604.0}, {"date": "2014-08-26", "close": 0.303156, "volume": 1253.0}, {"date": "2014-09-01", "close": 0.202104, "volume": 55747.0}, {"date": "2014-09-02", "close": 0.101052, "volume": 5938.0}, {"date": "2014-09-03", "close": 0.202104, "volume": 3777.0}, {"date": "2014-09-04", "close": 0.202104, "volume": 14681.0}, {"date": "2014-09-08", "close": 0.101052, "volume": 8718.0}, {"date": "2014-09-10", "close": 0.202104, "volume": 7234.0}, {"date": "2014-09-11", "close": 0.202104, "volume": 5938.0}, {"date": "2014-09-12", "close": 0.101052, "volume": 23559.0}, {"date": "2014-09-18", "close": 0.101052, "volume": 7422.0}, {"date": "2014-09-19", "close": 0.202104, "volume": 66906.0}, {"date": "2014-09-22", "close": 0.202104, "volume": 43542.0}, {"date": "2014-09-25", "close": 0.202104, "volume": 3958.0}, {"date": "2014-09-26", "close": 0.202104, "volume": 9896.0}, {"date": "2014-09-29", "close": 0.202104, "volume": 9995.0}, {"date": "2014-09-30", "close": 0.202104, "volume": 4948.0}, {"date": "2014-10-01", "close": 0.101052, "volume": 2474.0}, {"date": "2014-10-02", "close": 0.101052, "volume": 699.0}, {"date": "2014-10-06", "close": 0.101052, "volume": 54348.0}, {"date": "2014-10-07", "close": 0.101052, "volume": 15398.0}, {"date": "2014-10-08", "close": 0.101052, "volume": 2474.0}, {"date": "2014-10-13", "close": 0.101052, "volume": 4123.0}, {"date": "2014-10-15", "close": 0.101052, "volume": 2523.0}, {"date": "2014-10-16", "close": 0.101052, "volume": 9896.0}, {"date": "2014-10-17", "close": 0.101052, "volume": 6637.0}, {"date": "2014-10-21", "close": 0.101052, "volume": 4948.0}, {"date": "2014-10-22", "close": 0.101052, "volume": 3106.0}, {"date": "2014-10-23", "close": 0.101052, "volume": 1045.0}, {"date": "2014-10-28", "close": 0.101052, "volume": 4714.0}, {"date": "2014-10-31", "close": 0.101052, "volume": 12370.0}, {"date": "2014-11-03", "close": 0.101052, "volume": 17318.0}, {"date": "2014-11-04", "close": 0.101052, "volume": 4740.0}, {"date": "2014-11-05", "close": 0.101052, "volume": 22761.0}, {"date": "2014-11-07", "close": 0.101052, "volume": 24245.0}, {"date": "2014-11-10", "close": 0.101052, "volume": 11242.0}, {"date": "2014-11-11", "close": 0.101052, "volume": 308.0}, {"date": "2014-11-12", "close": 0.101052, "volume": 7828.0}, {"date": "2014-11-13", "close": 0.101052, "volume": 301973.0}, {"date": "2014-11-14", "close": 0.101052, "volume": 51459.0}, {"date": "2014-11-17", "close": 0.101052, "volume": 21502.0}, {"date": "2014-11-18", "close": 0.101052, "volume": 6707.0}, {"date": "2014-11-19", "close": 0.101052, "volume": 19023.0}, {"date": "2014-11-20", "close": 0.101052, "volume": 594.0}, {"date": "2014-11-21", "close": 0.101052, "volume": 24740.0}, {"date": "2014-11-25", "close": 0.101052, "volume": 4948.0}, {"date": "2014-11-26", "close": 0.101052, "volume": 35004.0}, {"date": "2014-11-27", "close": 0.101052, "volume": 33258.0}, {"date": "2014-11-28", "close": 0.202104, "volume": 34240.0}, {"date": "2014-12-01", "close": 0.202104, "volume": 24740.0}, {"date": "2014-12-02", "close": 0.101052, "volume": 27347.0}, {"date": "2014-12-03", "close": 0.202104, "volume": 4156.0}, {"date": "2014-12-05", "close": 0.101052, "volume": 179116.0}, {"date": "2014-12-08", "close": 0.101052, "volume": 14844.0}, {"date": "2014-12-09", "close": 0.101052, "volume": 33646.0}, {"date": "2014-12-10", "close": 0.101052, "volume": 14250.0}, {"date": "2014-12-12", "close": 0.101052, "volume": 990.0}, {"date": "2014-12-15", "close": 0.101052, "volume": 4740.0}, {"date": "2014-12-16", "close": 0.101052, "volume": 990.0}, {"date": "2014-12-17", "close": 0.101052, "volume": 105490.0}, {"date": "2014-12-18", "close": 0.101052, "volume": 4156.0}, {"date": "2014-12-19", "close": 0.101052, "volume": 20781.0}, {"date": "2014-12-22", "close": 0.202104, "volume": 2969.0}, {"date": "2014-12-23", "close": 0.101052, "volume": 66602.0}, {"date": "2014-12-24", "close": 0.101052, "volume": 39584.0}, {"date": "2014-12-29", "close": 0.101052, "volume": 9451.0}, {"date": "2014-12-31", "close": 0.101052, "volume": 1979.0}, {"date": "2015-01-05", "close": 0.101052, "volume": 4948.0}, {"date": "2015-01-07", "close": 0.101052, "volume": 2410.0}, {"date": "2015-01-08", "close": 0.101052, "volume": 7056.0}, {"date": "2015-01-09", "close": 0.101052, "volume": 1.0}, {"date": "2015-01-12", "close": 0.101052, "volume": 198.0}, {"date": "2015-01-13", "close": 0.101052, "volume": 2276.0}, {"date": "2015-01-14", "close": 0.101052, "volume": 4740.0}, {"date": "2015-01-15", "close": 0.101052, "volume": 7150.0}, {"date": "2015-01-20", "close": 0.101052, "volume": 114.0}, {"date": "2015-01-22", "close": 0.101052, "volume": 2226.0}, {"date": "2015-01-23", "close": 0.101052, "volume": 37516.0}, {"date": "2015-01-27", "close": 0.101052, "volume": 39376.0}, {"date": "2015-01-28", "close": 0.101052, "volume": 24750.0}, {"date": "2015-01-29", "close": 0.101052, "volume": 3.0}, {"date": "2015-01-30", "close": 0.101052, "volume": 49476.0}, {"date": "2015-02-02", "close": 0.101052, "volume": 39398.0}, {"date": "2015-02-04", "close": 0.101052, "volume": 24740.0}, {"date": "2015-02-09", "close": 0.101052, "volume": 2381.0}, {"date": "2015-02-10", "close": 0.101052, "volume": 22359.0}, {"date": "2015-02-11", "close": 0.101052, "volume": 896.0}, {"date": "2015-02-12", "close": 0.101052, "volume": 1979.0}, {"date": "2015-02-13", "close": 0.101052, "volume": 1319.0}, {"date": "2015-02-16", "close": 0.101052, "volume": 1743.0}, {"date": "2015-02-17", "close": 0.101052, "volume": 4948.0}, {"date": "2015-02-18", "close": 0.101052, "volume": 4195.0}, {"date": "2015-02-19", "close": 0.101052, "volume": 9896.0}, {"date": "2015-02-23", "close": 0.101052, "volume": 24740.0}, {"date": "2015-02-24", "close": 0.101052, "volume": 9500.0}, {"date": "2015-02-26", "close": 0.101052, "volume": 6659.0}, {"date": "2015-02-27", "close": 0.101052, "volume": 9896.0}, {"date": "2015-03-04", "close": 0.101052, "volume": 24740.0}, {"date": "2015-03-05", "close": 0.101052, "volume": 4948.0}, {"date": "2015-03-06", "close": 0.101052, "volume": 3365.0}, {"date": "2015-03-24", "close": 0.101052, "volume": 9896.0}, {"date": "2015-03-31", "close": 0.101052, "volume": 1583.0}, {"date": "2015-04-01", "close": 0.101052, "volume": 9896.0}, {"date": "2015-04-21", "close": 0.101052, "volume": 15042.0}, {"date": "2015-04-30", "close": 0.101052, "volume": 5938.0}, {"date": "2015-05-01", "close": 0.101052, "volume": 8609.0}, {"date": "2015-05-05", "close": 0.101052, "volume": 84115.0}, {"date": "2015-05-08", "close": 0.101052, "volume": 9896.0}, {"date": "2015-05-13", "close": 0.101052, "volume": 45280.0}, {"date": "2015-05-15", "close": 0.101052, "volume": 21022.0}, {"date": "2015-05-18", "close": 0.101052, "volume": 4948.0}, {"date": "2015-05-22", "close": 0.101052, "volume": 4948.0}, {"date": "2015-05-27", "close": 0.101052, "volume": 38099.0}, {"date": "2015-05-29", "close": 0.101052, "volume": 13253.0}, {"date": "2015-06-01", "close": 0.101052, "volume": 0.0}, {"date": "2015-06-02", "close": 0.101052, "volume": 33448.0}, {"date": "2015-06-03", "close": 0.101052, "volume": 990.0}, {"date": "2015-06-04", "close": 0.101052, "volume": 594.0}, {"date": "2015-06-10", "close": 0.101052, "volume": 23147.0}, {"date": "2015-06-11", "close": 0.101052, "volume": 21986.0}, {"date": "2015-06-12", "close": 0.101052, "volume": 29589.0}, {"date": "2015-06-15", "close": 0.101052, "volume": 5938.0}, {"date": "2015-07-22", "close": 0.101052, "volume": 9896.0}, {"date": "2015-07-24", "close": 0.101052, "volume": 9896.0}, {"date": "2015-08-03", "close": 0.101052, "volume": 27421.0}, {"date": "2015-08-05", "close": 0.202104, "volume": 5723.0}, {"date": "2015-08-07", "close": 0.101052, "volume": 9896.0}, {"date": "2015-08-10", "close": 0.101052, "volume": 7917.0}, {"date": "2015-08-11", "close": 0.101052, "volume": 2969.0}, {"date": "2015-08-13", "close": 0.101052, "volume": 1692.0}, {"date": "2015-08-17", "close": 0.202104, "volume": 9896.0}, {"date": "2015-08-19", "close": 0.101052, "volume": 767.0}, {"date": "2015-08-21", "close": 0.101052, "volume": 10885.0}, {"date": "2015-08-24", "close": 0.101052, "volume": 9896.0}, {"date": "2015-08-25", "close": 0.101052, "volume": 1979.0}, {"date": "2015-08-28", "close": 0.101052, "volume": 2474.0}, {"date": "2015-09-01", "close": 0.101052, "volume": 3048.0}, {"date": "2015-09-02", "close": 0.101052, "volume": 9896.0}, {"date": "2015-09-04", "close": 0.101052, "volume": 9896.0}, {"date": "2015-09-07", "close": 0.101052, "volume": 24621.0}, {"date": "2015-09-10", "close": 0.101052, "volume": 544.0}, {"date": "2015-09-15", "close": 0.101052, "volume": 1623.0}, {"date": "2015-09-18", "close": 0.101052, "volume": 10033.0}, {"date": "2015-09-24", "close": 0.101052, "volume": 2969.0}, {"date": "2015-09-25", "close": 0.101052, "volume": 91220.0}, {"date": "2015-09-28", "close": 0.101052, "volume": 24740.0}, {"date": "2015-09-30", "close": 0.101052, "volume": 5433.0}, {"date": "2015-10-01", "close": 0.101052, "volume": 6390.0}, {"date": "2015-10-02", "close": 0.101052, "volume": 14845.0}, {"date": "2015-10-06", "close": 0.101052, "volume": 495.0}, {"date": "2015-10-07", "close": 0.101052, "volume": 8325.0}, {"date": "2015-10-12", "close": 0.101052, "volume": 346.0}, {"date": "2015-10-15", "close": 0.202104, "volume": 11146.0}, {"date": "2015-10-21", "close": 0.101052, "volume": 2474.0}, {"date": "2015-10-27", "close": 0.202104, "volume": 49479.0}, {"date": "2015-11-04", "close": 0.101052, "volume": 2795.0}, {"date": "2015-11-09", "close": 0.101052, "volume": 1045.0}, {"date": "2015-11-10", "close": 0.101052, "volume": 2548.0}, {"date": "2015-11-11", "close": 0.101052, "volume": 4205.0}, {"date": "2015-11-12", "close": 0.101052, "volume": 2795.0}, {"date": "2015-11-17", "close": 0.101052, "volume": 2474.0}, {"date": "2015-11-20", "close": 0.202104, "volume": 4738.0}, {"date": "2015-11-26", "close": 0.101052, "volume": 3464.0}, {"date": "2015-11-30", "close": 0.101052, "volume": 2710.0}, {"date": "2015-12-01", "close": 0.101052, "volume": 13884.0}, {"date": "2015-12-03", "close": 0.101052, "volume": 2474.0}, {"date": "2015-12-04", "close": 0.101052, "volume": 130.0}, {"date": "2015-12-07", "close": 0.101052, "volume": 52399.0}, {"date": "2015-12-08", "close": 0.101052, "volume": 649.0}, {"date": "2015-12-09", "close": 0.101052, "volume": 2474.0}, {"date": "2015-12-14", "close": 0.101052, "volume": 42800.0}, {"date": "2015-12-17", "close": 0.101052, "volume": 29149.0}, {"date": "2016-01-06", "close": 0.101052, "volume": 3287.0}, {"date": "2016-01-08", "close": 0.101052, "volume": 5047.0}, {"date": "2016-01-11", "close": 0.101052, "volume": 17318.0}, {"date": "2016-01-19", "close": 0.101052, "volume": 59375.0}, {"date": "2016-01-20", "close": 0.101052, "volume": 11608.0}, {"date": "2016-01-22", "close": 0.101052, "volume": 19792.0}, {"date": "2016-02-18", "close": 0.101052, "volume": 7719.0}, {"date": "2016-02-26", "close": 0.101052, "volume": 17813.0}, {"date": "2016-02-29", "close": 0.101052, "volume": 5443.0}, {"date": "2016-03-04", "close": 0.101052, "volume": 14844.0}, {"date": "2016-03-09", "close": 0.101052, "volume": 24740.0}, {"date": "2016-03-18", "close": 0.101052, "volume": 82251.0}, {"date": "2016-03-21", "close": 0.101052, "volume": 16708.0}, {"date": "2016-04-13", "close": 0.101052, "volume": 14844.0}, {"date": "2016-04-14", "close": 0.101052, "volume": 7669.0}, {"date": "2016-04-20", "close": 0.101052, "volume": 10080.0}, {"date": "2016-04-26", "close": 0.101052, "volume": 4936.0}, {"date": "2016-04-27", "close": 0.101052, "volume": 9896.0}, {"date": "2016-04-28", "close": 0.101052, "volume": 81530.0}, {"date": "2016-04-29", "close": 0.101052, "volume": 46081.0}, {"date": "2016-05-02", "close": 0.101052, "volume": 19495.0}, {"date": "2016-05-09", "close": 0.101052, "volume": 19826.0}, {"date": "2016-05-11", "close": 0.101052, "volume": 15934.0}, {"date": "2016-05-12", "close": 0.101052, "volume": 4948.0}, {"date": "2016-05-13", "close": 0.101052, "volume": 6677.0}, {"date": "2016-05-16", "close": 0.101052, "volume": 8032.0}, {"date": "2016-05-19", "close": 0.101052, "volume": 13343.0}, {"date": "2016-05-23", "close": 0.101052, "volume": 6056.0}, {"date": "2016-05-24", "close": 0.101052, "volume": 22643.0}, {"date": "2016-05-25", "close": 0.101052, "volume": 18822.0}, {"date": "2016-05-27", "close": 0.101052, "volume": 4948.0}, {"date": "2016-05-31", "close": 0.101052, "volume": 29084.0}, {"date": "2016-06-01", "close": 0.101052, "volume": 4587.0}, {"date": "2016-06-02", "close": 0.101052, "volume": 3266.0}, {"date": "2016-06-03", "close": 0.101052, "volume": 29985.0}, {"date": "2016-06-07", "close": 0.101052, "volume": 49686.0}, {"date": "2016-06-08", "close": 0.101052, "volume": 18555.0}, {"date": "2016-06-09", "close": 0.101052, "volume": 11482.0}, {"date": "2016-06-10", "close": 0.101052, "volume": 2559.0}, {"date": "2016-06-14", "close": 0.101052, "volume": 10391.0}, {"date": "2016-06-15", "close": 0.101052, "volume": 25108.0}, {"date": "2016-06-17", "close": 0.101052, "volume": 132456.0}, {"date": "2016-06-21", "close": 0.101052, "volume": 9948.0}, {"date": "2016-06-22", "close": 0.101052, "volume": 2486.0}, {"date": "2016-06-23", "close": 0.101052, "volume": 6061.0}, {"date": "2016-06-24", "close": 0.101052, "volume": 122.0}, {"date": "2016-06-27", "close": 0.101052, "volume": 18901.0}, {"date": "2016-06-28", "close": 0.101052, "volume": 10446.0}, {"date": "2016-06-29", "close": 0.101052, "volume": 5840.0}, {"date": "2016-06-30", "close": 0.101052, "volume": 12884.0}, {"date": "2016-07-06", "close": 0.101052, "volume": 6839.0}, {"date": "2016-07-08", "close": 0.101052, "volume": 9550.0}, {"date": "2016-07-14", "close": 0.101052, "volume": 7697.0}, {"date": "2016-07-15", "close": 0.101052, "volume": 14844.0}, {"date": "2016-07-25", "close": 0.101052, "volume": 1163.0}, {"date": "2016-07-26", "close": 0.101052, "volume": 8733.0}, {"date": "2016-07-28", "close": 0.101052, "volume": 9896.0}, {"date": "2016-07-29", "close": 0.101052, "volume": 35625.0}, {"date": "2016-08-01", "close": 0.202104, "volume": 3958.0}, {"date": "2016-08-03", "close": 0.101052, "volume": 20147.0}, {"date": "2016-08-15", "close": 0.101052, "volume": 526.0}, {"date": "2016-08-18", "close": 0.101052, "volume": 59375.0}, {"date": "2016-08-22", "close": 0.101052, "volume": 14596.0}, {"date": "2016-08-23", "close": 0.202104, "volume": 3563.0}, {"date": "2016-08-24", "close": 0.101052, "volume": 2474.0}, {"date": "2016-08-30", "close": 0.101052, "volume": 12477.0}, {"date": "2016-09-05", "close": 0.101052, "volume": 2424.0}, {"date": "2016-09-07", "close": 0.101052, "volume": 4948.0}, {"date": "2016-09-08", "close": 0.101052, "volume": 14095.0}, {"date": "2016-09-15", "close": 0.101052, "volume": 99.0}, {"date": "2016-09-20", "close": 0.101052, "volume": 17483.0}, {"date": "2016-09-21", "close": 0.101052, "volume": 774.0}, {"date": "2016-09-22", "close": 0.101052, "volume": 19782.0}, {"date": "2016-09-28", "close": 0.101052, "volume": 48242.0}, {"date": "2016-09-29", "close": 0.101052, "volume": 22492.0}, {"date": "2016-09-30", "close": 0.101052, "volume": 4948.0}, {"date": "2016-10-04", "close": 0.101052, "volume": 19436.0}, {"date": "2016-10-05", "close": 0.101052, "volume": 4777.0}, {"date": "2016-10-10", "close": 0.101052, "volume": 18987.0}, {"date": "2016-10-11", "close": 0.101052, "volume": 20.0}, {"date": "2016-10-12", "close": 0.101052, "volume": 15932.0}, {"date": "2016-10-19", "close": 0.101052, "volume": 33591.0}, {"date": "2016-10-20", "close": 0.101052, "volume": 16086.0}, {"date": "2016-10-21", "close": 0.101052, "volume": 330.0}, {"date": "2016-10-27", "close": 0.101052, "volume": 2474.0}, {"date": "2016-11-15", "close": 0.101052, "volume": 4948.0}, {"date": "2016-11-16", "close": 0.101052, "volume": 13458.0}, {"date": "2016-11-18", "close": 0.101052, "volume": 1979.0}, {"date": "2016-11-21", "close": 0.101052, "volume": 1587.0}, {"date": "2016-11-22", "close": 0.101052, "volume": 49.0}, {"date": "2016-11-23", "close": 0.101052, "volume": 495.0}, {"date": "2016-11-25", "close": 0.101052, "volume": 2276.0}, {"date": "2016-11-28", "close": 0.101052, "volume": 12225.0}, {"date": "2016-11-30", "close": 0.101052, "volume": 29688.0}, {"date": "2016-12-05", "close": 0.101052, "volume": 1979.0}, {"date": "2016-12-13", "close": 0.101052, "volume": 24740.0}, {"date": "2016-12-16", "close": 0.101052, "volume": 11417.0}, {"date": "2016-12-20", "close": 0.101052, "volume": 881.0}, {"date": "2016-12-21", "close": 0.101052, "volume": 6113.0}, {"date": "2016-12-22", "close": 0.101052, "volume": 495.0}, {"date": "2017-01-03", "close": 0.101052, "volume": 990.0}, {"date": "2017-01-06", "close": 0.101052, "volume": 4849.0}, {"date": "2017-01-09", "close": 0.101052, "volume": 16257.0}, {"date": "2017-01-16", "close": 0.101052, "volume": 7145.0}, {"date": "2017-01-17", "close": 0.101052, "volume": 3563.0}, {"date": "2017-01-18", "close": 0.101052, "volume": 59573.0}, {"date": "2017-01-19", "close": 0.101052, "volume": 9897.0}, {"date": "2017-01-20", "close": 0.101052, "volume": 19792.0}, {"date": "2017-01-23", "close": 0.101052, "volume": 297.0}, {"date": "2017-01-30", "close": 0.101052, "volume": 12310.0}, {"date": "2017-01-31", "close": 0.101052, "volume": 4033.0}, {"date": "2017-02-02", "close": 0.101052, "volume": 10094.0}, {"date": "2017-02-03", "close": 0.101052, "volume": 209.0}, {"date": "2017-02-08", "close": 0.101052, "volume": 990.0}, {"date": "2017-02-09", "close": 0.101052, "volume": 1809.0}, {"date": "2017-02-14", "close": 0.101052, "volume": 2717.0}, {"date": "2017-02-20", "close": 0.202104, "volume": 34636.0}, {"date": "2017-02-21", "close": 0.202104, "volume": 19792.0}, {"date": "2017-03-01", "close": 0.101052, "volume": 3436.0}, {"date": "2017-03-02", "close": 0.101052, "volume": 60187.0}, {"date": "2017-03-03", "close": 0.101052, "volume": 14.0}, {"date": "2017-03-06", "close": 0.101052, "volume": 1032.0}, {"date": "2017-03-07", "close": 0.101052, "volume": 1633.0}, {"date": "2017-03-08", "close": 0.101052, "volume": 3958.0}, {"date": "2017-03-10", "close": 0.101052, "volume": 990.0}, {"date": "2017-03-14", "close": 0.101052, "volume": 2583.0}, {"date": "2017-03-15", "close": 0.101052, "volume": 9896.0}, {"date": "2017-03-16", "close": 0.101052, "volume": 990.0}, {"date": "2017-03-23", "close": 0.101052, "volume": 2671.0}, {"date": "2017-03-30", "close": 0.101052, "volume": 14844.0}, {"date": "2017-03-31", "close": 0.101052, "volume": 31667.0}, {"date": "2017-04-03", "close": 0.101052, "volume": 24492.0}, {"date": "2017-04-05", "close": 0.101052, "volume": 405.0}, {"date": "2017-04-13", "close": 0.101052, "volume": 990.0}, {"date": "2017-04-18", "close": 0.101052, "volume": 4948.0}, {"date": "2017-04-21", "close": 0.101052, "volume": 11531.0}, {"date": "2017-04-24", "close": 0.101052, "volume": 3496.0}, {"date": "2017-04-26", "close": 0.101052, "volume": 47500.0}, {"date": "2017-04-27", "close": 0.101052, "volume": 990.0}, {"date": "2017-04-28", "close": 0.101052, "volume": 8105.0}, {"date": "2017-05-02", "close": 0.101052, "volume": 9651.0}, {"date": "2017-05-03", "close": 0.101052, "volume": 207400.0}, {"date": "2017-05-04", "close": 0.101052, "volume": 20756.0}, {"date": "2017-05-05", "close": 0.101052, "volume": 63122.0}, {"date": "2017-05-11", "close": 0.101052, "volume": 18802.0}, {"date": "2017-05-12", "close": 0.101052, "volume": 169.0}, {"date": "2017-05-15", "close": 0.101052, "volume": 5026.0}, {"date": "2017-05-17", "close": 0.101052, "volume": 21.0}, {"date": "2017-05-18", "close": 0.101052, "volume": 4948.0}, {"date": "2017-05-22", "close": 0.101052, "volume": 30677.0}, {"date": "2017-05-23", "close": 0.101052, "volume": 7197.0}, {"date": "2017-05-25", "close": 0.101052, "volume": 26583.0}, {"date": "2017-05-30", "close": 0.101052, "volume": 99.0}, {"date": "2017-06-08", "close": 0.101052, "volume": 990.0}, {"date": "2017-06-13", "close": 0.101052, "volume": 43542.0}, {"date": "2017-06-14", "close": 0.101052, "volume": 1843.0}, {"date": "2017-06-15", "close": 0.101052, "volume": 4948.0}, {"date": "2017-06-19", "close": 0.101052, "volume": 10518.0}, {"date": "2017-06-21", "close": 0.101052, "volume": 9648.0}, {"date": "2017-06-22", "close": 0.101052, "volume": 5070.0}, {"date": "2017-06-26", "close": 0.101052, "volume": 5545.0}, {"date": "2017-06-27", "close": 0.101052, "volume": 1517.0}, {"date": "2017-06-30", "close": 0.101052, "volume": 4948.0}, {"date": "2017-07-04", "close": 0.101052, "volume": 6362.0}, {"date": "2017-07-10", "close": 0.101052, "volume": 2474.0}, {"date": "2017-07-11", "close": 0.101052, "volume": 2639.0}, {"date": "2017-07-12", "close": 0.101052, "volume": 14844.0}, {"date": "2017-07-20", "close": 0.101052, "volume": 4948.0}, {"date": "2017-07-28", "close": 0.101052, "volume": 396.0}, {"date": "2017-07-31", "close": 0.101052, "volume": 53562.0}, {"date": "2017-08-01", "close": 0.101052, "volume": 12271.0}, {"date": "2017-08-02", "close": 0.101052, "volume": 6432.0}, {"date": "2017-08-07", "close": 0.101052, "volume": 17615.0}, {"date": "2017-08-11", "close": 0.101052, "volume": 4948.0}, {"date": "2017-08-14", "close": 0.101052, "volume": 9005.0}, {"date": "2017-08-15", "close": 0.101052, "volume": 4948.0}, {"date": "2017-08-16", "close": 0.101052, "volume": 8350.0}, {"date": "2017-08-17", "close": 0.101052, "volume": 31234.0}, {"date": "2017-08-18", "close": 0.101052, "volume": 10258.0}, {"date": "2017-08-24", "close": 0.101052, "volume": 88327.0}, {"date": "2017-08-25", "close": 0.101052, "volume": 6355.0}, {"date": "2017-08-28", "close": 0.101052, "volume": 4948.0}, {"date": "2017-08-30", "close": 0.101052, "volume": 35158.0}, {"date": "2017-09-01", "close": 0.101052, "volume": 1089.0}, {"date": "2017-09-04", "close": 0.101052, "volume": 14547.0}, {"date": "2017-09-05", "close": 0.101052, "volume": 5938.0}, {"date": "2017-09-08", "close": 0.101052, "volume": 47774.0}, {"date": "2017-09-12", "close": 0.101052, "volume": 1484.0}, {"date": "2017-09-13", "close": 0.101052, "volume": 2194.0}, {"date": "2017-10-04", "close": 0.101052, "volume": 4948.0}, {"date": "2017-10-05", "close": 0.101052, "volume": 19792.0}, {"date": "2017-10-23", "close": 0.101052, "volume": 25358.0}, {"date": "2017-11-03", "close": 0.101052, "volume": 78657.0}, {"date": "2017-11-07", "close": 0.101052, "volume": 247.0}, {"date": "2017-11-08", "close": 0.101052, "volume": 40.0}, {"date": "2017-11-10", "close": 0.101052, "volume": 29688.0}, {"date": "2017-11-14", "close": 0.101052, "volume": 4123.0}, {"date": "2017-11-15", "close": 0.101052, "volume": 13854.0}, {"date": "2017-11-16", "close": 0.101052, "volume": 32409.0}, {"date": "2017-11-17", "close": 0.101052, "volume": 1836.0}, {"date": "2017-11-21", "close": 0.101052, "volume": 492.0}, {"date": "2017-11-23", "close": 0.101052, "volume": 6803.0}, {"date": "2017-11-24", "close": 0.101052, "volume": 178.0}, {"date": "2017-11-29", "close": 0.202104, "volume": 1608.0}, {"date": "2017-12-01", "close": 0.101052, "volume": 3266.0}, {"date": "2017-12-04", "close": 0.101052, "volume": 74219.0}, {"date": "2017-12-06", "close": 0.202104, "volume": 19792.0}, {"date": "2017-12-07", "close": 0.101052, "volume": 34154.0}, {"date": "2017-12-14", "close": 0.101052, "volume": 3807.0}, {"date": "2017-12-15", "close": 0.101052, "volume": 495.0}, {"date": "2017-12-18", "close": 0.101052, "volume": 3958.0}, {"date": "2017-12-20", "close": 0.101052, "volume": 7917.0}, {"date": "2017-12-28", "close": 0.101052, "volume": 297.0}, {"date": "2018-01-02", "close": 0.202104, "volume": 2474.0}, {"date": "2018-01-03", "close": 0.101052, "volume": 9896.0}, {"date": "2018-01-04", "close": 0.101052, "volume": 2479.0}, {"date": "2018-01-08", "close": 0.101052, "volume": 6531.0}, {"date": "2018-01-17", "close": 0.101052, "volume": 9896.0}, {"date": "2018-01-18", "close": 0.101052, "volume": 29688.0}, {"date": "2018-01-22", "close": 0.101052, "volume": 65912.0}, {"date": "2018-01-23", "close": 0.101052, "volume": 43003.0}, {"date": "2018-01-25", "close": 0.101052, "volume": 9896.0}, {"date": "2018-01-29", "close": 0.101052, "volume": 148.0}, {"date": "2018-01-30", "close": 0.101052, "volume": 32.0}, {"date": "2018-02-01", "close": 0.101052, "volume": 802.0}, {"date": "2018-02-02", "close": 0.101052, "volume": 213671.0}, {"date": "2018-02-05", "close": 0.101052, "volume": 8906.0}, {"date": "2018-02-06", "close": 0.101052, "volume": 1400.0}, {"date": "2018-02-07", "close": 0.101052, "volume": 4948.0}, {"date": "2018-02-19", "close": 0.101052, "volume": 15339.0}, {"date": "2018-03-01", "close": 0.101052, "volume": 18110.0}, {"date": "2018-03-26", "close": 0.101052, "volume": 29688.0}, {"date": "2018-03-29", "close": 0.101052, "volume": 3299.0}, {"date": "2018-04-06", "close": 0.101052, "volume": 4948.0}, {"date": "2018-04-12", "close": 0.101052, "volume": 9896.0}, {"date": "2018-04-16", "close": 0.101052, "volume": 5938.0}, {"date": "2018-04-17", "close": 0.101052, "volume": 219613.0}, {"date": "2018-04-18", "close": 0.303156, "volume": 1146375.0}, {"date": "2018-04-19", "close": 0.303156, "volume": 581220.0}, {"date": "2018-04-20", "close": 0.303156, "volume": 87528.0}, {"date": "2018-04-23", "close": 0.303156, "volume": 132791.0}, {"date": "2018-04-24", "close": 0.303156, "volume": 48886.0}, {"date": "2018-04-27", "close": 0.202104, "volume": 110807.0}, {"date": "2018-04-30", "close": 0.303156, "volume": 13755.0}, {"date": "2018-05-01", "close": 0.303156, "volume": 37275.0}, {"date": "2018-05-02", "close": 0.202104, "volume": 51132.0}, {"date": "2018-05-03", "close": 0.202104, "volume": 7422.0}, {"date": "2018-05-04", "close": 0.202104, "volume": 110339.0}, {"date": "2018-05-07", "close": 0.303156, "volume": 11626.0}, {"date": "2018-05-08", "close": 0.202104, "volume": 43502.0}, {"date": "2018-05-09", "close": 0.202104, "volume": 4948.0}, {"date": "2018-05-10", "close": 0.202104, "volume": 108855.0}, {"date": "2018-05-11", "close": 0.202104, "volume": 141730.0}, {"date": "2018-05-14", "close": 0.202104, "volume": 7521.0}, {"date": "2018-05-15", "close": 0.101052, "volume": 9896.0}, {"date": "2018-05-16", "close": 0.101052, "volume": 2474.0}, {"date": "2018-05-17", "close": 0.101052, "volume": 148.0}, {"date": "2018-05-18", "close": 0.101052, "volume": 198.0}, {"date": "2018-05-21", "close": 0.101052, "volume": 25185.0}, {"date": "2018-05-23", "close": 0.101052, "volume": 3299.0}, {"date": "2018-05-24", "close": 0.202104, "volume": 29688.0}, {"date": "2018-05-25", "close": 0.101052, "volume": 4872.0}, {"date": "2018-05-28", "close": 0.202104, "volume": 99509.0}, {"date": "2018-05-29", "close": 0.202104, "volume": 387281.0}, {"date": "2018-05-30", "close": 0.101052, "volume": 86916.0}, {"date": "2018-05-31", "close": 0.101052, "volume": 990.0}, {"date": "2018-06-01", "close": 0.202104, "volume": 12370.0}, {"date": "2018-06-04", "close": 0.101052, "volume": 990.0}, {"date": "2018-06-05", "close": 0.202104, "volume": 24167.0}, {"date": "2018-06-13", "close": 0.202104, "volume": 117568.0}, {"date": "2018-06-14", "close": 0.101052, "volume": 39447.0}, {"date": "2018-06-15", "close": 0.404208, "volume": 1924794.0}, {"date": "2018-06-18", "close": 0.404208, "volume": 374845.0}, {"date": "2018-06-19", "close": 0.404208, "volume": 269480.0}, {"date": "2018-06-20", "close": 0.303156, "volume": 40315.0}, {"date": "2018-06-21", "close": 0.303156, "volume": 41824.0}, {"date": "2018-06-22", "close": 0.50526, "volume": 190322.0}, {"date": "2018-06-25", "close": 0.50526, "volume": 244691.0}, {"date": "2018-06-26", "close": 0.50526, "volume": 160289.0}, {"date": "2018-06-27", "close": 0.606312, "volume": 344292.0}, {"date": "2018-06-28", "close": 0.50526, "volume": 295879.0}, {"date": "2018-06-29", "close": 0.50526, "volume": 54692.0}, {"date": "2018-07-02", "close": 0.606312, "volume": 183832.0}, {"date": "2018-07-03", "close": 0.606312, "volume": 73245.0}, {"date": "2018-07-04", "close": 0.606312, "volume": 45158.0}, {"date": "2018-07-05", "close": 0.606312, "volume": 176050.0}, {"date": "2018-07-06", "close": 0.606312, "volume": 45779.0}, {"date": "2018-07-09", "close": 0.50526, "volume": 110922.0}, {"date": "2018-07-10", "close": 0.50526, "volume": 42669.0}, {"date": "2018-07-11", "close": 0.50526, "volume": 57218.0}, {"date": "2018-07-12", "close": 0.50526, "volume": 86424.0}, {"date": "2018-07-13", "close": 0.50526, "volume": 58629.0}, {"date": "2018-07-16", "close": 0.50526, "volume": 22657.0}, {"date": "2018-07-17", "close": 0.50526, "volume": 64622.0}, {"date": "2018-07-18", "close": 0.606312, "volume": 7315.0}, {"date": "2018-07-19", "close": 0.50526, "volume": 95979.0}, {"date": "2018-07-20", "close": 0.50526, "volume": 28203.0}, {"date": "2018-07-23", "close": 0.606312, "volume": 398377.0}, {"date": "2018-07-24", "close": 0.606312, "volume": 269880.0}, {"date": "2018-07-25", "close": 0.50526, "volume": 9232.0}, {"date": "2018-07-26", "close": 0.50526, "volume": 40027.0}, {"date": "2018-07-27", "close": 0.606312, "volume": 159571.0}, {"date": "2018-07-30", "close": 0.50526, "volume": 87199.0}, {"date": "2018-07-31", "close": 0.606312, "volume": 59474.0}, {"date": "2018-08-01", "close": 0.606312, "volume": 44174.0}, {"date": "2018-08-02", "close": 0.50526, "volume": 177904.0}, {"date": "2018-08-03", "close": 0.50526, "volume": 49498.0}, {"date": "2018-08-06", "close": 0.606312, "volume": 44596.0}, {"date": "2018-08-07", "close": 0.707364, "volume": 572399.0}, {"date": "2018-08-08", "close": 0.606312, "volume": 236058.0}, {"date": "2018-08-09", "close": 0.606312, "volume": 131630.0}, {"date": "2018-08-10", "close": 0.808416, "volume": 276840.0}, {"date": "2018-08-13", "close": 0.606312, "volume": 1142456.0}, {"date": "2018-08-14", "close": 0.50526, "volume": 220645.0}, {"date": "2018-08-15", "close": 0.606312, "volume": 321517.0}, {"date": "2018-08-16", "close": 0.50526, "volume": 18807.0}, {"date": "2018-08-17", "close": 0.50526, "volume": 336452.0}, {"date": "2018-08-20", "close": 0.606312, "volume": 533424.0}, {"date": "2018-08-21", "close": 0.707364, "volume": 135866.0}, {"date": "2018-08-22", "close": 0.606312, "volume": 67463.0}, {"date": "2018-08-23", "close": 0.606312, "volume": 33044.0}, {"date": "2018-08-24", "close": 0.606312, "volume": 36702.0}, {"date": "2018-08-27", "close": 0.606312, "volume": 101457.0}, {"date": "2018-08-28", "close": 0.707364, "volume": 23281.0}, {"date": "2018-08-29", "close": 0.606312, "volume": 55886.0}, {"date": "2018-08-30", "close": 0.707364, "volume": 390419.0}, {"date": "2018-08-31", "close": 0.707364, "volume": 38007.0}, {"date": "2018-09-03", "close": 0.808416, "volume": 381958.0}, {"date": "2018-09-04", "close": 0.808416, "volume": 121293.0}, {"date": "2018-09-05", "close": 0.707364, "volume": 111920.0}, {"date": "2018-09-06", "close": 0.707364, "volume": 132418.0}, {"date": "2018-09-07", "close": 0.606312, "volume": 323131.0}, {"date": "2018-09-10", "close": 0.707364, "volume": 394734.0}, {"date": "2018-09-11", "close": 0.606312, "volume": 122911.0}, {"date": "2018-09-12", "close": 0.606312, "volume": 325328.0}, {"date": "2018-09-13", "close": 0.50526, "volume": 329901.0}, {"date": "2018-09-14", "close": 0.50526, "volume": 105462.0}, {"date": "2018-09-17", "close": 0.50526, "volume": 25231.0}, {"date": "2018-09-18", "close": 0.50526, "volume": 13162.0}, {"date": "2018-09-19", "close": 0.606312, "volume": 9978.0}, {"date": "2018-09-20", "close": 0.606312, "volume": 159252.0}, {"date": "2018-09-21", "close": 0.606312, "volume": 214016.0}, {"date": "2018-09-24", "close": 0.606312, "volume": 85570.0}, {"date": "2018-09-25", "close": 0.606312, "volume": 20603.0}, {"date": "2018-09-26", "close": 0.606312, "volume": 157382.0}, {"date": "2018-09-27", "close": 0.606312, "volume": 18786.0}, {"date": "2018-09-28", "close": 0.606312, "volume": 19529.0}, {"date": "2018-10-01", "close": 0.606312, "volume": 60652.0}, {"date": "2018-10-02", "close": 0.606312, "volume": 420275.0}, {"date": "2018-10-03", "close": 0.606312, "volume": 76937.0}, {"date": "2018-10-04", "close": 0.50526, "volume": 20495.0}, {"date": "2018-10-05", "close": 0.50526, "volume": 11027.0}, {"date": "2018-10-08", "close": 0.50526, "volume": 51449.0}, {"date": "2018-10-09", "close": 0.50526, "volume": 106692.0}, {"date": "2018-10-10", "close": 0.606312, "volume": 39122.0}, {"date": "2018-10-11", "close": 0.50526, "volume": 154607.0}, {"date": "2018-10-12", "close": 0.606312, "volume": 21314.0}, {"date": "2018-10-15", "close": 0.606312, "volume": 24477.0}, {"date": "2018-10-16", "close": 0.50526, "volume": 7768.0}, {"date": "2018-10-17", "close": 0.606312, "volume": 7079.0}, {"date": "2018-10-18", "close": 0.50526, "volume": 15008.0}, {"date": "2018-10-19", "close": 0.50526, "volume": 15075.0}, {"date": "2018-10-22", "close": 0.50526, "volume": 70524.0}, {"date": "2018-10-23", "close": 0.50526, "volume": 286783.0}, {"date": "2018-10-24", "close": 0.404208, "volume": 14889.0}, {"date": "2018-10-25", "close": 0.404208, "volume": 27323.0}, {"date": "2018-10-26", "close": 0.404208, "volume": 25729.0}, {"date": "2018-10-29", "close": 0.50526, "volume": 25887.0}, {"date": "2018-10-30", "close": 0.404208, "volume": 12122.0}, {"date": "2018-10-31", "close": 0.404208, "volume": 18852.0}, {"date": "2018-11-01", "close": 0.404208, "volume": 73741.0}, {"date": "2018-11-05", "close": 0.50526, "volume": 5358.0}, {"date": "2018-11-06", "close": 0.404208, "volume": 81864.0}, {"date": "2018-11-07", "close": 0.50526, "volume": 24740.0}, {"date": "2018-11-08", "close": 0.50526, "volume": 27951.0}, {"date": "2018-11-09", "close": 0.50526, "volume": 44449.0}, {"date": "2018-11-12", "close": 0.50526, "volume": 9896.0}, {"date": "2018-11-13", "close": 0.404208, "volume": 4645.0}, {"date": "2018-11-15", "close": 0.404208, "volume": 14450.0}, {"date": "2018-11-16", "close": 0.404208, "volume": 2106.0}, {"date": "2018-11-20", "close": 0.404208, "volume": 25879.0}, {"date": "2018-11-21", "close": 0.404208, "volume": 9896.0}, {"date": "2018-11-22", "close": 0.404208, "volume": 4359.0}, {"date": "2018-11-23", "close": 0.404208, "volume": 41693.0}, {"date": "2018-11-26", "close": 0.404208, "volume": 135178.0}, {"date": "2018-11-27", "close": 0.404208, "volume": 17813.0}, {"date": "2018-11-28", "close": 0.303156, "volume": 8605.0}, {"date": "2018-11-29", "close": 0.404208, "volume": 25672.0}, {"date": "2018-11-30", "close": 0.404208, "volume": 34636.0}, {"date": "2018-12-03", "close": 0.50526, "volume": 16544.0}, {"date": "2018-12-04", "close": 0.404208, "volume": 23376.0}, {"date": "2018-12-05", "close": 0.404208, "volume": 11531.0}, {"date": "2018-12-06", "close": 0.404208, "volume": 18119.0}, {"date": "2018-12-07", "close": 0.404208, "volume": 57778.0}, {"date": "2018-12-10", "close": 0.303156, "volume": 27201.0}, {"date": "2018-12-11", "close": 0.404208, "volume": 3688.0}, {"date": "2018-12-12", "close": 0.404208, "volume": 10965.0}, {"date": "2018-12-13", "close": 0.404208, "volume": 22859.0}, {"date": "2018-12-14", "close": 0.404208, "volume": 13557.0}, {"date": "2018-12-17", "close": 0.303156, "volume": 5705.0}, {"date": "2018-12-18", "close": 0.404208, "volume": 7933.0}, {"date": "2018-12-19", "close": 0.404208, "volume": 40326.0}, {"date": "2018-12-20", "close": 0.303156, "volume": 24946.0}, {"date": "2018-12-24", "close": 0.404208, "volume": 3958.0}, {"date": "2018-12-27", "close": 0.404208, "volume": 4223.0}, {"date": "2018-12-28", "close": 0.50526, "volume": 4719.0}, {"date": "2018-12-31", "close": 0.404208, "volume": 24785.0}, {"date": "2019-01-02", "close": 0.404208, "volume": 9149.0}, {"date": "2019-01-03", "close": 0.50526, "volume": 12865.0}, {"date": "2019-01-04", "close": 0.404208, "volume": 1237.0}, {"date": "2019-01-08", "close": 0.50526, "volume": 6704.0}, {"date": "2019-01-09", "close": 0.404208, "volume": 50279.0}, {"date": "2019-01-10", "close": 0.50526, "volume": 18810.0}, {"date": "2019-01-11", "close": 0.50526, "volume": 11479.0}, {"date": "2019-01-14", "close": 0.50526, "volume": 307028.0}, {"date": "2019-01-15", "close": 0.50526, "volume": 22079.0}, {"date": "2019-01-16", "close": 0.50526, "volume": 96663.0}, {"date": "2019-01-17", "close": 0.50526, "volume": 79843.0}, {"date": "2019-01-18", "close": 0.50526, "volume": 51450.0}, {"date": "2019-01-21", "close": 0.50526, "volume": 16198.0}, {"date": "2019-01-22", "close": 0.404208, "volume": 7293.0}, {"date": "2019-01-23", "close": 0.404208, "volume": 43021.0}, {"date": "2019-01-24", "close": 0.404208, "volume": 14497.0}, {"date": "2019-01-25", "close": 0.50526, "volume": 2474.0}, {"date": "2019-01-29", "close": 0.404208, "volume": 13375.0}, {"date": "2019-01-31", "close": 0.50526, "volume": 8412.0}, {"date": "2019-02-01", "close": 0.404208, "volume": 990.0}, {"date": "2019-02-04", "close": 0.404208, "volume": 18604.0}, {"date": "2019-02-05", "close": 0.404208, "volume": 15355.0}, {"date": "2019-02-06", "close": 0.404208, "volume": 170151.0}, {"date": "2019-02-08", "close": 0.404208, "volume": 32162.0}, {"date": "2019-02-11", "close": 0.404208, "volume": 16538.0}, {"date": "2019-02-12", "close": 0.404208, "volume": 28359.0}, {"date": "2019-02-13", "close": 0.404208, "volume": 24531.0}, {"date": "2019-02-14", "close": 0.404208, "volume": 6582.0}, {"date": "2019-02-19", "close": 0.404208, "volume": 21276.0}, {"date": "2019-02-20", "close": 0.404208, "volume": 742.0}, {"date": "2019-02-21", "close": 0.404208, "volume": 2711.0}, {"date": "2019-02-22", "close": 0.404208, "volume": 1633.0}, {"date": "2019-02-25", "close": 0.404208, "volume": 30875.0}, {"date": "2019-02-26", "close": 0.404208, "volume": 15445.0}, {"date": "2019-02-27", "close": 0.404208, "volume": 24987.0}, {"date": "2019-02-28", "close": 0.404208, "volume": 5017.0}, {"date": "2019-03-01", "close": 0.404208, "volume": 67159.0}, {"date": "2019-03-04", "close": 0.303156, "volume": 34236.0}, {"date": "2019-03-05", "close": 0.303156, "volume": 5311.0}, {"date": "2019-03-06", "close": 0.404208, "volume": 4138.0}, {"date": "2019-03-07", "close": 0.303156, "volume": 7575.0}, {"date": "2019-03-08", "close": 0.303156, "volume": 37697.0}, {"date": "2019-03-12", "close": 0.303156, "volume": 193960.0}, {"date": "2019-03-13", "close": 0.303156, "volume": 9896.0}, {"date": "2019-03-14", "close": 0.303156, "volume": 467.0}, {"date": "2019-03-15", "close": 0.303156, "volume": 990.0}, {"date": "2019-03-18", "close": 0.303156, "volume": 9879.0}, {"date": "2019-03-19", "close": 0.303156, "volume": 143688.0}, {"date": "2019-03-20", "close": 0.303156, "volume": 299139.0}, {"date": "2019-03-21", "close": 0.303156, "volume": 9896.0}, {"date": "2019-03-22", "close": 0.303156, "volume": 50469.0}, {"date": "2019-03-25", "close": 0.303156, "volume": 157710.0}, {"date": "2019-03-26", "close": 0.404208, "volume": 70937.0}, {"date": "2019-03-27", "close": 0.404208, "volume": 177319.0}, {"date": "2019-03-28", "close": 0.404208, "volume": 145830.0}, {"date": "2019-03-29", "close": 0.404208, "volume": 44532.0}, {"date": "2019-04-01", "close": 0.404208, "volume": 81592.0}, {"date": "2019-04-02", "close": 0.404208, "volume": 16080.0}, {"date": "2019-04-03", "close": 0.404208, "volume": 33399.0}, {"date": "2019-04-05", "close": 0.303156, "volume": 8741.0}, {"date": "2019-04-08", "close": 0.303156, "volume": 8444.0}, {"date": "2019-04-09", "close": 0.303156, "volume": 118790.0}, {"date": "2019-04-10", "close": 0.303156, "volume": 8082.0}, {"date": "2019-04-11", "close": 0.303156, "volume": 99498.0}, {"date": "2019-04-15", "close": 0.303156, "volume": 14596.0}, {"date": "2019-04-16", "close": 0.404208, "volume": 68109.0}, {"date": "2019-04-17", "close": 0.404208, "volume": 3464.0}, {"date": "2019-04-18", "close": 0.404208, "volume": 8026.0}, {"date": "2019-04-23", "close": 0.303156, "volume": 140547.0}, {"date": "2019-04-29", "close": 0.303156, "volume": 79695.0}, {"date": "2019-04-30", "close": 0.202104, "volume": 2672.0}, {"date": "2019-05-01", "close": 0.202104, "volume": 115531.0}, {"date": "2019-05-02", "close": 0.202104, "volume": 4589.0}, {"date": "2019-05-03", "close": 0.202104, "volume": 86016.0}, {"date": "2019-05-06", "close": 0.202104, "volume": 68752.0}, {"date": "2019-05-07", "close": 0.202104, "volume": 16531.0}, {"date": "2019-05-08", "close": 0.202104, "volume": 19792.0}, {"date": "2019-05-09", "close": 0.202104, "volume": 79553.0}, {"date": "2019-05-13", "close": 0.101052, "volume": 990.0}, {"date": "2019-05-14", "close": 0.202104, "volume": 376730.0}, {"date": "2019-05-15", "close": 0.202104, "volume": 70002.0}, {"date": "2019-05-16", "close": 0.202104, "volume": 3114.0}, {"date": "2019-05-17", "close": 0.202104, "volume": 13933.0}, {"date": "2019-05-20", "close": 0.202104, "volume": 990.0}, {"date": "2019-05-21", "close": 0.202104, "volume": 10800.0}, {"date": "2019-05-22", "close": 0.202104, "volume": 96540.0}, {"date": "2019-05-23", "close": 0.202104, "volume": 7381.0}, {"date": "2019-05-24", "close": 0.202104, "volume": 352562.0}, {"date": "2019-05-27", "close": 0.202104, "volume": 38182.0}, {"date": "2019-05-28", "close": 0.202104, "volume": 9580.0}, {"date": "2019-05-30", "close": 0.202104, "volume": 1979.0}, {"date": "2019-06-03", "close": 0.202104, "volume": 29787.0}, {"date": "2019-06-05", "close": 0.202104, "volume": 2331.0}, {"date": "2019-06-06", "close": 0.202104, "volume": 10084.0}, {"date": "2019-06-07", "close": 0.101052, "volume": 6323.0}, {"date": "2019-06-11", "close": 0.101052, "volume": 21193.0}, {"date": "2019-06-12", "close": 0.101052, "volume": 138295.0}, {"date": "2019-06-13", "close": 0.101052, "volume": 59375.0}, {"date": "2019-06-18", "close": 0.101052, "volume": 26818.0}, {"date": "2019-06-20", "close": 0.101052, "volume": 7750.0}, {"date": "2019-06-21", "close": 0.202104, "volume": 2474.0}, {"date": "2019-06-24", "close": 0.101052, "volume": 5740.0}, {"date": "2019-06-26", "close": 0.202104, "volume": 4887.0}, {"date": "2019-06-27", "close": 0.202104, "volume": 10262.0}, {"date": "2019-06-28", "close": 0.101052, "volume": 4928.0}, {"date": "2019-07-01", "close": 0.101052, "volume": 891.0}, {"date": "2019-07-04", "close": 0.101052, "volume": 321.0}, {"date": "2019-07-10", "close": 0.101052, "volume": 24245.0}, {"date": "2019-07-15", "close": 0.202104, "volume": 137058.0}, {"date": "2019-07-16", "close": 0.101052, "volume": 59178.0}, {"date": "2019-07-17", "close": 0.202104, "volume": 166736.0}, {"date": "2019-07-18", "close": 0.101052, "volume": 61440.0}, {"date": "2019-07-19", "close": 0.202104, "volume": 56654.0}, {"date": "2019-07-22", "close": 0.202104, "volume": 47995.0}, {"date": "2019-07-23", "close": 0.202104, "volume": 91359.0}, {"date": "2019-07-24", "close": 0.202104, "volume": 121146.0}, {"date": "2019-07-25", "close": 0.303156, "volume": 12162.0}, {"date": "2019-07-26", "close": 0.303156, "volume": 101535.0}, {"date": "2019-08-02", "close": 0.303156, "volume": 271936.0}, {"date": "2019-08-05", "close": 0.202104, "volume": 7422.0}, {"date": "2019-08-06", "close": 0.303156, "volume": 357097.0}, {"date": "2019-08-07", "close": 0.303156, "volume": 23245.0}, {"date": "2019-08-08", "close": 0.303156, "volume": 37357.0}, {"date": "2019-08-09", "close": 0.303156, "volume": 101144.0}, {"date": "2019-08-12", "close": 0.303156, "volume": 62726.0}, {"date": "2019-08-13", "close": 0.303156, "volume": 19495.0}, {"date": "2019-08-14", "close": 0.404208, "volume": 40257.0}, {"date": "2019-08-15", "close": 0.303156, "volume": 92853.0}, {"date": "2019-08-16", "close": 0.303156, "volume": 7658.0}, {"date": "2019-08-19", "close": 0.303156, "volume": 24265.0}, {"date": "2019-08-20", "close": 0.303156, "volume": 192981.0}, {"date": "2019-08-22", "close": 0.303156, "volume": 46297.0}, {"date": "2019-08-23", "close": 0.303156, "volume": 19260.0}, {"date": "2019-08-26", "close": 0.303156, "volume": 91217.0}, {"date": "2019-08-27", "close": 0.303156, "volume": 121364.0}, {"date": "2019-08-28", "close": 0.303156, "volume": 18802.0}, {"date": "2019-08-29", "close": 0.202104, "volume": 33770.0}, {"date": "2019-08-30", "close": 0.303156, "volume": 19792.0}, {"date": "2019-09-02", "close": 0.303156, "volume": 19792.0}, {"date": "2019-09-03", "close": 0.303156, "volume": 247.0}, {"date": "2019-09-04", "close": 0.303156, "volume": 118103.0}, {"date": "2019-09-05", "close": 0.303156, "volume": 2870.0}, {"date": "2019-09-06", "close": 0.303156, "volume": 30819.0}, {"date": "2019-09-09", "close": 0.202104, "volume": 1059.0}, {"date": "2019-09-10", "close": 0.202104, "volume": 12976.0}, {"date": "2019-09-11", "close": 0.202104, "volume": 20029.0}, {"date": "2019-09-12", "close": 0.202104, "volume": 2895.0}, {"date": "2019-09-13", "close": 0.202104, "volume": 24532.0}, {"date": "2019-09-16", "close": 0.202104, "volume": 2177.0}, {"date": "2019-09-17", "close": 0.202104, "volume": 19198.0}, {"date": "2019-09-18", "close": 0.202104, "volume": 32648.0}, {"date": "2019-09-19", "close": 0.202104, "volume": 20524.0}, {"date": "2019-09-20", "close": 0.202104, "volume": 10116.0}, {"date": "2019-09-23", "close": 0.303156, "volume": 180485.0}, {"date": "2019-09-24", "close": 0.303156, "volume": 37604.0}, {"date": "2019-09-25", "close": 0.202104, "volume": 25927.0}, {"date": "2019-09-26", "close": 0.303156, "volume": 604632.0}, {"date": "2019-09-27", "close": 0.303156, "volume": 127289.0}, {"date": "2019-09-30", "close": 0.202104, "volume": 25284.0}, {"date": "2019-10-01", "close": 0.303156, "volume": 14913.0}, {"date": "2019-10-02", "close": 0.303156, "volume": 5917.0}, {"date": "2019-10-03", "close": 0.202104, "volume": 48440.0}, {"date": "2019-10-04", "close": 0.303156, "volume": 42296.0}, {"date": "2019-10-07", "close": 0.303156, "volume": 38748.0}, {"date": "2019-10-08", "close": 0.202104, "volume": 126098.0}, {"date": "2019-10-09", "close": 0.303156, "volume": 69954.0}, {"date": "2019-10-10", "close": 0.202104, "volume": 636477.0}, {"date": "2019-10-11", "close": 0.202104, "volume": 81796.0}, {"date": "2019-10-14", "close": 0.202104, "volume": 16333.0}, {"date": "2019-10-15", "close": 0.202104, "volume": 26373.0}, {"date": "2019-10-16", "close": 0.101052, "volume": 523.0}, {"date": "2019-10-17", "close": 0.202104, "volume": 13699.0}, {"date": "2019-10-18", "close": 0.101052, "volume": 61396.0}, {"date": "2019-10-21", "close": 0.202104, "volume": 4948.0}, {"date": "2019-10-22", "close": 0.202104, "volume": 24191.0}, {"date": "2019-10-23", "close": 0.202104, "volume": 2672.0}, {"date": "2019-10-24", "close": 0.202104, "volume": 1979.0}, {"date": "2019-10-25", "close": 0.101052, "volume": 25070.0}, {"date": "2019-10-28", "close": 0.202104, "volume": 11875.0}, {"date": "2019-10-29", "close": 0.202104, "volume": 32908.0}, {"date": "2019-10-31", "close": 0.202104, "volume": 82582.0}, {"date": "2019-11-01", "close": 0.303156, "volume": 164446.0}, {"date": "2019-11-05", "close": 0.202104, "volume": 164.0}, {"date": "2019-11-06", "close": 0.202104, "volume": 20305.0}, {"date": "2019-11-07", "close": 0.202104, "volume": 39766.0}, {"date": "2019-11-08", "close": 0.202104, "volume": 11323.0}, {"date": "2019-11-11", "close": 0.202104, "volume": 10652.0}, {"date": "2019-11-12", "close": 0.202104, "volume": 87952.0}, {"date": "2019-11-13", "close": 0.202104, "volume": 329856.0}, {"date": "2019-11-14", "close": 0.202104, "volume": 16328.0}, {"date": "2019-11-15", "close": 0.202104, "volume": 6977.0}, {"date": "2019-11-18", "close": 0.202104, "volume": 5938.0}, {"date": "2019-11-19", "close": 0.202104, "volume": 33760.0}, {"date": "2019-11-20", "close": 0.202104, "volume": 10574.0}, {"date": "2019-11-21", "close": 0.202104, "volume": 693.0}, {"date": "2019-11-22", "close": 0.202104, "volume": 10490.0}, {"date": "2019-11-25", "close": 0.101052, "volume": 10490.0}, {"date": "2019-11-26", "close": 0.202104, "volume": 995.0}, {"date": "2019-11-27", "close": 0.101052, "volume": 2969.0}, {"date": "2019-11-28", "close": 0.101052, "volume": 6135.0}, {"date": "2019-11-29", "close": 0.101052, "volume": 8247.0}, {"date": "2019-12-02", "close": 0.202104, "volume": 3117.0}, {"date": "2019-12-04", "close": 0.202104, "volume": 77134.0}, {"date": "2019-12-05", "close": 0.202104, "volume": 1138.0}, {"date": "2019-12-06", "close": 0.202104, "volume": 136095.0}, {"date": "2019-12-09", "close": 0.202104, "volume": 10885.0}, {"date": "2019-12-10", "close": 0.202104, "volume": 7026.0}, {"date": "2019-12-11", "close": 0.202104, "volume": 1588.0}, {"date": "2019-12-12", "close": 0.202104, "volume": 26793.0}, {"date": "2019-12-17", "close": 0.202104, "volume": 22761.0}, {"date": "2019-12-18", "close": 0.101052, "volume": 31666.0}, {"date": "2019-12-20", "close": 0.101052, "volume": 169220.0}, {"date": "2019-12-24", "close": 0.202104, "volume": 3958.0}, {"date": "2019-12-30", "close": 0.202104, "volume": 5938.0}, {"date": "2019-12-31", "close": 0.202104, "volume": 10744.0}, {"date": "2020-01-03", "close": 0.202104, "volume": 3617.0}, {"date": "2020-01-07", "close": 0.101052, "volume": 990.0}, {"date": "2020-01-08", "close": 0.202104, "volume": 1880.0}, {"date": "2020-01-09", "close": 0.101052, "volume": 18699.0}, {"date": "2020-01-10", "close": 0.202104, "volume": 19792.0}, {"date": "2020-01-15", "close": 0.202104, "volume": 25999.0}, {"date": "2020-01-20", "close": 0.202104, "volume": 1484.0}, {"date": "2020-01-21", "close": 0.202104, "volume": 44557.0}, {"date": "2020-01-22", "close": 0.101052, "volume": 49479.0}, {"date": "2020-01-24", "close": 0.202104, "volume": 155664.0}, {"date": "2020-01-28", "close": 0.101052, "volume": 188022.0}, {"date": "2020-01-30", "close": 0.101052, "volume": 9896.0}, {"date": "2020-01-31", "close": 0.101052, "volume": 5420.0}, {"date": "2020-02-07", "close": 0.101052, "volume": 1532274.0}, {"date": "2020-02-10", "close": 0.101052, "volume": 79177.0}, {"date": "2020-02-19", "close": 0.101052, "volume": 14844.0}, {"date": "2020-02-20", "close": 0.101052, "volume": 13458.0}, {"date": "2020-02-25", "close": 0.101052, "volume": 19792.0}, {"date": "2020-02-27", "close": 0.101052, "volume": 29058.0}, {"date": "2020-02-28", "close": 0.101052, "volume": 56407.0}, {"date": "2020-03-02", "close": 0.101052, "volume": 19792.0}, {"date": "2020-03-03", "close": 0.101052, "volume": 9698.0}, {"date": "2020-03-05", "close": 0.101052, "volume": 10984.0}, {"date": "2020-03-26", "close": 0.101052, "volume": 9896.0}, {"date": "2020-03-30", "close": 0.101052, "volume": 9896.0}, {"date": "2020-04-09", "close": 0.101052, "volume": 618.0}, {"date": "2020-04-14", "close": 0.101052, "volume": 7719.0}, {"date": "2020-04-15", "close": 0.101052, "volume": 45552.0}, {"date": "2020-04-16", "close": 0.101052, "volume": 4948.0}, {"date": "2020-04-21", "close": 0.101052, "volume": 5195.0}, {"date": "2020-04-22", "close": 0.101052, "volume": 2276.0}, {"date": "2020-04-24", "close": 0.101052, "volume": 17417.0}, {"date": "2020-05-06", "close": 0.101052, "volume": 4948.0}, {"date": "2020-05-07", "close": 0.101052, "volume": 4948.0}, {"date": "2020-05-11", "close": 0.101052, "volume": 69271.0}, {"date": "2020-05-14", "close": 0.101052, "volume": 346.0}, {"date": "2020-05-19", "close": 0.101052, "volume": 7422.0}, {"date": "2020-05-20", "close": 0.101052, "volume": 19941.0}, {"date": "2020-05-21", "close": 0.101052, "volume": 9896.0}, {"date": "2020-05-22", "close": 0.101052, "volume": 10391.0}, {"date": "2020-05-26", "close": 0.101052, "volume": 5284.0}, {"date": "2020-06-05", "close": 0.092631, "volume": 2508780.0}, {"date": "2020-06-09", "close": 0.101052, "volume": 771539.0}, {"date": "2020-06-10", "close": 0.092631, "volume": 288470.0}, {"date": "2020-06-11", "close": 0.08421, "volume": 138875.0}, {"date": "2020-06-12", "close": 0.075789, "volume": 302599.0}, {"date": "2020-06-15", "close": 0.08421, "volume": 45493.0}, {"date": "2020-06-16", "close": 0.075789, "volume": 154859.0}, {"date": "2020-06-17", "close": 0.067368, "volume": 50251.0}, {"date": "2020-06-18", "close": 0.067368, "volume": 138792.0}, {"date": "2020-06-19", "close": 0.067368, "volume": 74763.0}, {"date": "2020-06-22", "close": 0.067368, "volume": 206776.0}, {"date": "2020-06-23", "close": 0.067368, "volume": 91122.0}, {"date": "2020-06-24", "close": 0.067368, "volume": 23091.0}, {"date": "2020-06-25", "close": 0.075789, "volume": 55668.0}, {"date": "2020-06-26", "close": 0.075789, "volume": 285152.0}, {"date": "2020-06-29", "close": 0.075789, "volume": 98710.0}, {"date": "2020-06-30", "close": 0.075789, "volume": 224558.0}, {"date": "2020-07-01", "close": 0.092631, "volume": 129874.0}, {"date": "2020-07-02", "close": 0.101052, "volume": 37633.0}, {"date": "2020-07-03", "close": 0.101052, "volume": 45211.0}, {"date": "2020-07-06", "close": 0.08421, "volume": 205114.0}, {"date": "2020-07-07", "close": 0.08421, "volume": 64493.0}, {"date": "2020-07-08", "close": 0.117894, "volume": 661657.0}, {"date": "2020-07-09", "close": 0.101052, "volume": 531969.0}, {"date": "2020-07-10", "close": 0.117894, "volume": 254084.0}, {"date": "2020-07-13", "close": 0.117894, "volume": 41018.0}, {"date": "2020-07-14", "close": 0.092631, "volume": 310244.0}, {"date": "2020-07-15", "close": 0.08421, "volume": 215371.0}, {"date": "2020-07-16", "close": 0.092631, "volume": 33250.0}, {"date": "2020-07-20", "close": 0.092631, "volume": 23948.0}, {"date": "2020-07-21", "close": 0.08421, "volume": 31667.0}, {"date": "2020-07-22", "close": 0.08421, "volume": 949.0}, {"date": "2020-07-23", "close": 0.08421, "volume": 22395.0}, {"date": "2020-07-24", "close": 0.08421, "volume": 866591.0}, {"date": "2020-07-27", "close": 0.092631, "volume": 37776.0}, {"date": "2020-07-28", "close": 0.08421, "volume": 211791.0}, {"date": "2020-07-29", "close": 0.075789, "volume": 177682.0}, {"date": "2020-07-30", "close": 0.075789, "volume": 6436.0}, {"date": "2020-07-31", "close": 0.08421, "volume": 165499.0}, {"date": "2020-08-03", "close": 0.092631, "volume": 118751.0}, {"date": "2020-08-12", "close": 0.134736, "volume": 10343492.0}, {"date": "2020-08-13", "close": 0.109473, "volume": 2533862.0}, {"date": "2020-08-14", "close": 0.109473, "volume": 368987.0}, {"date": "2020-08-17", "close": 0.117894, "volume": 865744.0}, {"date": "2020-08-18", "close": 0.117894, "volume": 99085.0}, {"date": "2020-08-19", "close": 0.126315, "volume": 348158.0}, {"date": "2020-08-20", "close": 0.143157, "volume": 744749.0}, {"date": "2020-08-21", "close": 0.134736, "volume": 222386.0}, {"date": "2020-08-24", "close": 0.143157, "volume": 1542299.0}, {"date": "2020-08-25", "close": 0.134736, "volume": 174792.0}, {"date": "2020-08-26", "close": 0.134736, "volume": 202655.0}, {"date": "2020-08-27", "close": 0.143157, "volume": 122031.0}, {"date": "2020-08-28", "close": 0.134736, "volume": 114035.0}, {"date": "2020-08-31", "close": 0.134736, "volume": 524372.0}, {"date": "2020-09-01", "close": 0.159999, "volume": 1777394.0}, {"date": "2020-09-02", "close": 0.16, "volume": 227037.0}, {"date": "2020-09-03", "close": 0.17, "volume": 606637.0}, {"date": "2020-09-04", "close": 0.18, "volume": 327051.0}, {"date": "2020-09-07", "close": 0.17, "volume": 86336.0}, {"date": "2020-09-08", "close": 0.16, "volume": 137760.0}, {"date": "2020-09-09", "close": 0.18, "volume": 89828.0}, {"date": "2020-09-10", "close": 0.19, "volume": 313886.0}, {"date": "2020-09-11", "close": 0.17, "volume": 195155.0}, {"date": "2020-09-14", "close": 0.18, "volume": 178140.0}, {"date": "2020-09-15", "close": 0.18, "volume": 395268.0}, {"date": "2020-09-16", "close": 0.22, "volume": 801003.0}, {"date": "2020-09-17", "close": 0.19, "volume": 812112.0}, {"date": "2020-09-18", "close": 0.18, "volume": 196959.0}, {"date": "2020-09-21", "close": 0.19, "volume": 673596.0}, {"date": "2020-09-22", "close": 0.19, "volume": 194614.0}, {"date": "2020-09-23", "close": 0.19, "volume": 117689.0}, {"date": "2020-09-24", "close": 0.18, "volume": 41055.0}, {"date": "2020-09-25", "close": 0.18, "volume": 186588.0}, {"date": "2020-09-28", "close": 0.18, "volume": 177237.0}, {"date": "2020-09-29", "close": 0.17, "volume": 75931.0}, {"date": "2020-09-30", "close": 0.16, "volume": 233908.0}, {"date": "2020-10-01", "close": 0.16, "volume": 28778.0}, {"date": "2020-10-02", "close": 0.14, "volume": 370063.0}, {"date": "2020-10-05", "close": 0.15, "volume": 82083.0}, {"date": "2020-10-06", "close": 0.15, "volume": 304327.0}, {"date": "2020-10-07", "close": 0.14, "volume": 120548.0}, {"date": "2020-10-08", "close": 0.14, "volume": 479490.0}, {"date": "2020-10-09", "close": 0.14, "volume": 63678.0}, {"date": "2020-10-12", "close": 0.16, "volume": 1493950.0}, {"date": "2020-10-13", "close": 0.15, "volume": 182563.0}, {"date": "2020-10-14", "close": 0.15, "volume": 3300.0}, {"date": "2020-10-15", "close": 0.14, "volume": 368825.0}, {"date": "2020-10-16", "close": 0.14, "volume": 112463.0}, {"date": "2020-10-19", "close": 0.14, "volume": 201445.0}, {"date": "2020-10-20", "close": 0.14, "volume": 241604.0}, {"date": "2020-10-21", "close": 0.14, "volume": 19400.0}, {"date": "2020-10-22", "close": 0.13, "volume": 68427.0}, {"date": "2020-10-23", "close": 0.14, "volume": 88850.0}, {"date": "2020-10-26", "close": 0.14, "volume": 553647.0}, {"date": "2020-10-27", "close": 0.13, "volume": 232200.0}, {"date": "2020-10-28", "close": 0.13, "volume": 249938.0}, {"date": "2020-10-29", "close": 0.12, "volume": 411845.0}, {"date": "2020-10-30", "close": 0.13, "volume": 301659.0}, {"date": "2020-11-02", "close": 0.12, "volume": 143115.0}, {"date": "2020-11-03", "close": 0.12, "volume": 23934.0}, {"date": "2020-11-04", "close": 0.12, "volume": 43232.0}, {"date": "2020-11-05", "close": 0.12, "volume": 200023.0}, {"date": "2020-11-06", "close": 0.1, "volume": 1114412.0}, {"date": "2020-11-09", "close": 0.1, "volume": 311960.0}, {"date": "2020-11-10", "close": 0.1, "volume": 1241967.0}, {"date": "2020-11-11", "close": 0.09, "volume": 376942.0}, {"date": "2020-11-12", "close": 0.09, "volume": 52667.0}, {"date": "2020-11-13", "close": 0.09, "volume": 175477.0}, {"date": "2020-11-17", "close": 0.13, "volume": 1313374.0}, {"date": "2020-11-18", "close": 0.11, "volume": 1243610.0}, {"date": "2020-11-19", "close": 0.11, "volume": 413870.0}, {"date": "2020-11-20", "close": 0.11, "volume": 116593.0}, {"date": "2020-11-23", "close": 0.11, "volume": 22134.0}, {"date": "2020-11-24", "close": 0.12, "volume": 56121.0}, {"date": "2020-11-26", "close": 0.1, "volume": 301106.0}, {"date": "2020-11-27", "close": 0.1, "volume": 118279.0}, {"date": "2020-11-30", "close": 0.1, "volume": 130043.0}, {"date": "2020-12-01", "close": 0.1, "volume": 531724.0}, {"date": "2020-12-02", "close": 0.11, "volume": 364571.0}, {"date": "2020-12-03", "close": 0.1, "volume": 333.0}, {"date": "2020-12-04", "close": 0.1, "volume": 67018.0}, {"date": "2020-12-07", "close": 0.1, "volume": 116000.0}, {"date": "2020-12-08", "close": 0.1, "volume": 139093.0}, {"date": "2020-12-09", "close": 0.1, "volume": 92697.0}, {"date": "2020-12-10", "close": 0.1, "volume": 127857.0}, {"date": "2020-12-11", "close": 0.1, "volume": 123340.0}, {"date": "2020-12-14", "close": 0.12, "volume": 480564.0}, {"date": "2020-12-15", "close": 0.12, "volume": 590808.0}, {"date": "2020-12-16", "close": 0.11, "volume": 46657.0}, {"date": "2020-12-17", "close": 0.1, "volume": 630196.0}, {"date": "2020-12-18", "close": 0.1, "volume": 494196.0}, {"date": "2020-12-21", "close": 0.1, "volume": 248004.0}, {"date": "2020-12-22", "close": 0.1, "volume": 18283.0}, {"date": "2020-12-23", "close": 0.09, "volume": 42973.0}, {"date": "2020-12-24", "close": 0.09, "volume": 2557.0}, {"date": "2020-12-29", "close": 0.09, "volume": 4625.0}, {"date": "2020-12-30", "close": 0.1, "volume": 67000.0}, {"date": "2021-01-04", "close": 0.1, "volume": 30183.0}, {"date": "2021-01-05", "close": 0.1, "volume": 494560.0}, {"date": "2021-01-06", "close": 0.1, "volume": 103295.0}, {"date": "2021-01-07", "close": 0.1, "volume": 94321.0}, {"date": "2021-01-08", "close": 0.12, "volume": 3069307.0}, {"date": "2021-01-11", "close": 0.11, "volume": 1168411.0}, {"date": "2021-01-12", "close": 0.14, "volume": 4607288.0}, {"date": "2021-01-15", "close": 0.13, "volume": 1829662.0}, {"date": "2021-01-18", "close": 0.17, "volume": 3558283.0}, {"date": "2021-01-19", "close": 0.17, "volume": 2277715.0}, {"date": "2021-01-20", "close": 0.18, "volume": 538204.0}, {"date": "2021-01-21", "close": 0.16, "volume": 1181073.0}, {"date": "2021-01-22", "close": 0.15, "volume": 695142.0}, {"date": "2021-01-25", "close": 0.16, "volume": 1766592.0}, {"date": "2021-01-27", "close": 0.15, "volume": 1191728.0}, {"date": "2021-01-28", "close": 0.14, "volume": 534892.0}, {"date": "2021-01-29", "close": 0.14, "volume": 1968718.0}, {"date": "2021-02-01", "close": 0.14, "volume": 582597.0}, {"date": "2021-02-02", "close": 0.16, "volume": 4062507.0}, {"date": "2021-02-03", "close": 0.21, "volume": 9044012.0}, {"date": "2021-02-04", "close": 0.35, "volume": 29543977.0}, {"date": "2021-02-05", "close": 0.23, "volume": 13463140.0}, {"date": "2021-02-08", "close": 0.23, "volume": 4857860.0}, {"date": "2021-02-09", "close": 0.21, "volume": 2550662.0}, {"date": "2021-02-10", "close": 0.23, "volume": 6888591.0}, {"date": "2021-02-11", "close": 0.2, "volume": 2121606.0}, {"date": "2021-02-12", "close": 0.19, "volume": 1771263.0}, {"date": "2021-02-15", "close": 0.21, "volume": 1565166.0}, {"date": "2021-02-16", "close": 0.23, "volume": 4184717.0}, {"date": "2021-02-17", "close": 0.24, "volume": 3639321.0}, {"date": "2021-02-18", "close": 0.31, "volume": 17334652.0}, {"date": "2021-02-19", "close": 0.26, "volume": 3662746.0}, {"date": "2021-02-22", "close": 0.26, "volume": 1614774.0}, {"date": "2021-02-23", "close": 0.26, "volume": 1598509.0}, {"date": "2021-02-24", "close": 0.23, "volume": 1271788.0}, {"date": "2021-02-25", "close": 0.23, "volume": 168013.0}, {"date": "2021-02-26", "close": 0.22, "volume": 372393.0}, {"date": "2021-03-01", "close": 0.26, "volume": 964295.0}, {"date": "2021-03-02", "close": 0.23, "volume": 1010114.0}, {"date": "2021-03-03", "close": 0.23, "volume": 375290.0}, {"date": "2021-03-04", "close": 0.22, "volume": 466734.0}, {"date": "2021-03-05", "close": 0.21, "volume": 667461.0}, {"date": "2021-03-08", "close": 0.23, "volume": 1254034.0}, {"date": "2021-03-09", "close": 0.23, "volume": 377295.0}, {"date": "2021-03-10", "close": 0.25, "volume": 604893.0}, {"date": "2021-03-11", "close": 0.25, "volume": 1153345.0}, {"date": "2021-03-12", "close": 0.25, "volume": 375132.0}, {"date": "2021-03-15", "close": 0.24, "volume": 315992.0}, {"date": "2021-03-16", "close": 0.24, "volume": 342655.0}, {"date": "2021-03-17", "close": 0.27, "volume": 2063699.0}, {"date": "2021-03-18", "close": 0.25, "volume": 1148050.0}, {"date": "2021-03-19", "close": 0.25, "volume": 462095.0}, {"date": "2021-03-22", "close": 0.28, "volume": 1168520.0}, {"date": "2021-03-23", "close": 0.29, "volume": 2459553.0}, {"date": "2021-03-24", "close": 0.27, "volume": 751975.0}, {"date": "2021-03-25", "close": 0.27, "volume": 753990.0}, {"date": "2021-03-26", "close": 0.29, "volume": 856197.0}, {"date": "2021-03-29", "close": 0.28, "volume": 1631185.0}, {"date": "2021-03-30", "close": 0.27, "volume": 535038.0}, {"date": "2021-03-31", "close": 0.27, "volume": 520166.0}, {"date": "2021-04-01", "close": 0.29, "volume": 411081.0}, {"date": "2021-04-06", "close": 0.3, "volume": 930580.0}, {"date": "2021-04-07", "close": 0.28, "volume": 214736.0}, {"date": "2021-04-08", "close": 0.29, "volume": 366067.0}, {"date": "2021-04-09", "close": 0.27, "volume": 1325049.0}, {"date": "2021-04-12", "close": 0.24, "volume": 1675406.0}, {"date": "2021-04-13", "close": 0.23, "volume": 1502571.0}, {"date": "2021-04-14", "close": 0.23, "volume": 768908.0}, {"date": "2021-04-15", "close": 0.23, "volume": 292008.0}, {"date": "2021-04-16", "close": 0.24, "volume": 297920.0}, {"date": "2021-04-19", "close": 0.23, "volume": 221301.0}, {"date": "2021-04-20", "close": 0.23, "volume": 273874.0}, {"date": "2021-04-21", "close": 0.22, "volume": 653196.0}, {"date": "2021-04-22", "close": 0.23, "volume": 740417.0}, {"date": "2021-04-23", "close": 0.22, "volume": 1153429.0}, {"date": "2021-04-26", "close": 0.25, "volume": 909220.0}, {"date": "2021-04-27", "close": 0.23, "volume": 374984.0}, {"date": "2021-04-28", "close": 0.23, "volume": 318565.0}, {"date": "2021-04-29", "close": 0.24, "volume": 445921.0}, {"date": "2021-04-30", "close": 0.23, "volume": 71943.0}, {"date": "2021-05-03", "close": 0.22, "volume": 651198.0}, {"date": "2021-05-04", "close": 0.21, "volume": 217776.0}, {"date": "2021-05-05", "close": 0.21, "volume": 233217.0}, {"date": "2021-05-06", "close": 0.2, "volume": 619722.0}, {"date": "2021-05-07", "close": 0.17, "volume": 1007094.0}, {"date": "2021-05-10", "close": 0.17, "volume": 532704.0}, {"date": "2021-05-11", "close": 0.17, "volume": 97707.0}, {"date": "2021-05-12", "close": 0.17, "volume": 42321.0}, {"date": "2021-05-13", "close": 0.17, "volume": 331277.0}, {"date": "2021-05-14", "close": 0.17, "volume": 52417.0}, {"date": "2021-05-17", "close": 0.19, "volume": 402531.0}, {"date": "2021-05-18", "close": 0.2, "volume": 326483.0}, {"date": "2021-05-19", "close": 0.2, "volume": 322775.0}, {"date": "2021-05-20", "close": 0.18, "volume": 92816.0}, {"date": "2021-05-21", "close": 0.2, "volume": 813414.0}, {"date": "2021-05-24", "close": 0.19, "volume": 238463.0}, {"date": "2021-05-25", "close": 0.18, "volume": 83537.0}, {"date": "2021-05-26", "close": 0.18, "volume": 47759.0}, {"date": "2021-05-27", "close": 0.19, "volume": 309019.0}, {"date": "2021-05-28", "close": 0.19, "volume": 83287.0}, {"date": "2021-05-31", "close": 0.19, "volume": 122946.0}, {"date": "2021-06-01", "close": 0.19, "volume": 132363.0}, {"date": "2021-06-02", "close": 0.19, "volume": 51358.0}, {"date": "2021-06-03", "close": 0.2, "volume": 557523.0}, {"date": "2021-06-04", "close": 0.2, "volume": 280760.0}, {"date": "2021-06-07", "close": 0.21, "volume": 198481.0}, {"date": "2021-06-08", "close": 0.21, "volume": 44419.0}, {"date": "2021-06-09", "close": 0.2, "volume": 27224.0}, {"date": "2021-06-10", "close": 0.2, "volume": 243931.0}, {"date": "2021-06-11", "close": 0.21, "volume": 34200.0}, {"date": "2021-06-15", "close": 0.23, "volume": 887624.0}, {"date": "2021-06-16", "close": 0.22, "volume": 163475.0}, {"date": "2021-06-17", "close": 0.2, "volume": 120352.0}, {"date": "2021-06-18", "close": 0.2, "volume": 140753.0}, {"date": "2021-06-21", "close": 0.2, "volume": 62500.0}, {"date": "2021-06-22", "close": 0.18, "volume": 555287.0}, {"date": "2021-06-23", "close": 0.18, "volume": 279258.0}, {"date": "2021-06-24", "close": 0.19, "volume": 805010.0}, {"date": "2021-06-25", "close": 0.2, "volume": 150269.0}, {"date": "2021-06-28", "close": 0.2, "volume": 195246.0}, {"date": "2021-06-29", "close": 0.19, "volume": 328918.0}, {"date": "2021-06-30", "close": 0.18, "volume": 169608.0}, {"date": "2021-07-01", "close": 0.19, "volume": 244850.0}, {"date": "2021-07-02", "close": 0.19, "volume": 143607.0}, {"date": "2021-07-05", "close": 0.19, "volume": 44464.0}, {"date": "2021-07-06", "close": 0.19, "volume": 99541.0}, {"date": "2021-07-07", "close": 0.2, "volume": 56749.0}, {"date": "2021-07-08", "close": 0.2, "volume": 205029.0}, {"date": "2021-07-09", "close": 0.2, "volume": 68242.0}, {"date": "2021-07-12", "close": 0.2, "volume": 63356.0}, {"date": "2021-07-13", "close": 0.19, "volume": 111968.0}, {"date": "2021-07-14", "close": 0.2, "volume": 232196.0}, {"date": "2021-07-15", "close": 0.2, "volume": 24925.0}, {"date": "2021-07-16", "close": 0.2, "volume": 5309.0}, {"date": "2021-07-19", "close": 0.19, "volume": 88178.0}, {"date": "2021-07-20", "close": 0.19, "volume": 562590.0}, {"date": "2021-07-21", "close": 0.19, "volume": 142183.0}, {"date": "2021-07-22", "close": 0.19, "volume": 62445.0}, {"date": "2021-07-23", "close": 0.19, "volume": 10320.0}, {"date": "2021-07-26", "close": 0.19, "volume": 40614.0}, {"date": "2021-07-27", "close": 0.2, "volume": 110676.0}, {"date": "2021-07-28", "close": 0.19, "volume": 195484.0}, {"date": "2021-07-29", "close": 0.2, "volume": 65783.0}, {"date": "2021-07-30", "close": 0.19, "volume": 786762.0}, {"date": "2021-08-02", "close": 0.19, "volume": 139765.0}, {"date": "2021-08-03", "close": 0.18, "volume": 200185.0}, {"date": "2021-08-04", "close": 0.18, "volume": 10000.0}, {"date": "2021-08-05", "close": 0.18, "volume": 41575.0}, {"date": "2021-08-06", "close": 0.18, "volume": 187563.0}, {"date": "2021-08-09", "close": 0.18, "volume": 136804.0}, {"date": "2021-08-10", "close": 0.18, "volume": 71211.0}, {"date": "2021-08-11", "close": 0.17, "volume": 535020.0}, {"date": "2021-08-12", "close": 0.19, "volume": 99409.0}, {"date": "2021-08-13", "close": 0.19, "volume": 268922.0}, {"date": "2021-08-16", "close": 0.19, "volume": 45284.0}, {"date": "2021-08-17", "close": 0.18, "volume": 67475.0}, {"date": "2021-08-18", "close": 0.18, "volume": 195421.0}, {"date": "2021-08-19", "close": 0.175, "volume": 364471.0}, {"date": "2021-08-20", "close": 0.16, "volume": 177252.0}, {"date": "2021-08-23", "close": 0.17, "volume": 41540.0}, {"date": "2021-08-24", "close": 0.17, "volume": 55811.0}, {"date": "2021-08-25", "close": 0.17, "volume": 84229.0}, {"date": "2021-08-26", "close": 0.17, "volume": 83367.0}, {"date": "2021-08-27", "close": 0.17, "volume": 391983.0}, {"date": "2021-08-30", "close": 0.17, "volume": 58703.0}, {"date": "2021-08-31", "close": 0.17, "volume": 164534.0}, {"date": "2021-09-01", "close": 0.18, "volume": 318661.0}, {"date": "2021-09-02", "close": 0.19, "volume": 105464.0}, {"date": "2021-09-07", "close": 0.22, "volume": 4574306.0}, {"date": "2021-09-08", "close": 0.23, "volume": 803204.0}, {"date": "2021-09-09", "close": 0.23, "volume": 350924.0}, {"date": "2021-09-10", "close": 0.22, "volume": 355937.0}, {"date": "2021-09-13", "close": 0.24, "volume": 610158.0}, {"date": "2021-09-14", "close": 0.25, "volume": 1988691.0}, {"date": "2021-09-15", "close": 0.25, "volume": 582340.0}, {"date": "2021-09-16", "close": 0.26, "volume": 1331852.0}, {"date": "2021-09-17", "close": 0.26, "volume": 786681.0}, {"date": "2021-09-20", "close": 0.24, "volume": 1142412.0}, {"date": "2021-09-21", "close": 0.23, "volume": 788371.0}, {"date": "2021-09-22", "close": 0.22, "volume": 233783.0}, {"date": "2021-09-23", "close": 0.25, "volume": 561972.0}, {"date": "2021-09-24", "close": 0.24, "volume": 747593.0}, {"date": "2021-09-27", "close": 0.25, "volume": 408874.0}, {"date": "2021-09-28", "close": 0.27, "volume": 2818198.0}, {"date": "2021-09-29", "close": 0.26, "volume": 455780.0}, {"date": "2021-09-30", "close": 0.26, "volume": 260599.0}, {"date": "2021-10-01", "close": 0.29, "volume": 2750322.0}, {"date": "2021-10-04", "close": 0.29, "volume": 2838919.0}, {"date": "2021-10-05", "close": 0.28, "volume": 757100.0}, {"date": "2021-10-06", "close": 0.29, "volume": 531978.0}, {"date": "2021-10-07", "close": 0.3, "volume": 747079.0}, {"date": "2021-10-08", "close": 0.31, "volume": 1416335.0}, {"date": "2021-10-11", "close": 0.34, "volume": 1137603.0}, {"date": "2021-10-12", "close": 0.34, "volume": 1339708.0}, {"date": "2021-10-13", "close": 0.34, "volume": 287509.0}, {"date": "2021-10-14", "close": 0.32, "volume": 329810.0}, {"date": "2021-10-15", "close": 0.36, "volume": 3899599.0}, {"date": "2021-10-18", "close": 0.35, "volume": 1254162.0}, {"date": "2021-10-19", "close": 0.38, "volume": 1110510.0}, {"date": "2021-10-20", "close": 0.36, "volume": 599748.0}, {"date": "2021-10-21", "close": 0.36, "volume": 590589.0}, {"date": "2021-10-22", "close": 0.37, "volume": 336014.0}, {"date": "2021-10-25", "close": 0.38, "volume": 750819.0}, {"date": "2021-10-26", "close": 0.36, "volume": 769903.0}, {"date": "2021-10-27", "close": 0.32, "volume": 1597595.0}, {"date": "2021-10-28", "close": 0.3, "volume": 1391746.0}, {"date": "2021-10-29", "close": 0.32, "volume": 492414.0}, {"date": "2021-11-01", "close": 0.3, "volume": 314136.0}, {"date": "2021-11-02", "close": 0.31, "volume": 335260.0}, {"date": "2021-11-03", "close": 0.3, "volume": 438050.0}, {"date": "2021-11-04", "close": 0.31, "volume": 450356.0}, {"date": "2021-11-05", "close": 0.31, "volume": 1202799.0}, {"date": "2021-11-08", "close": 0.25, "volume": 2109768.0}, {"date": "2021-11-09", "close": 0.26, "volume": 897648.0}, {"date": "2021-11-10", "close": 0.26, "volume": 1069523.0}, {"date": "2021-11-11", "close": 0.3, "volume": 1688047.0}, {"date": "2021-11-12", "close": 0.28, "volume": 634179.0}, {"date": "2021-11-15", "close": 0.3, "volume": 693445.0}, {"date": "2021-11-16", "close": 0.29, "volume": 195753.0}, {"date": "2021-11-17", "close": 0.29, "volume": 392781.0}, {"date": "2021-11-18", "close": 0.27, "volume": 203111.0}, {"date": "2021-11-19", "close": 0.27, "volume": 292094.0}, {"date": "2021-11-22", "close": 0.27, "volume": 345882.0}, {"date": "2021-11-23", "close": 0.25, "volume": 2747532.0}, {"date": "2021-11-24", "close": 0.23, "volume": 930743.0}, {"date": "2021-11-25", "close": 0.24, "volume": 1239777.0}, {"date": "2021-11-26", "close": 0.22, "volume": 1861682.0}, {"date": "2021-11-29", "close": 0.21, "volume": 655750.0}, {"date": "2021-11-30", "close": 0.23, "volume": 951366.0}, {"date": "2021-12-01", "close": 0.22, "volume": 1147523.0}, {"date": "2021-12-02", "close": 0.21, "volume": 284990.0}, {"date": "2021-12-03", "close": 0.2, "volume": 587680.0}, {"date": "2021-12-06", "close": 0.19, "volume": 1120603.0}, {"date": "2021-12-07", "close": 0.18, "volume": 2592507.0}, {"date": "2021-12-08", "close": 0.2, "volume": 572826.0}, {"date": "2021-12-09", "close": 0.2, "volume": 563779.0}, {"date": "2021-12-10", "close": 0.18, "volume": 415131.0}, {"date": "2021-12-13", "close": 0.2, "volume": 843062.0}, {"date": "2021-12-14", "close": 0.19, "volume": 497239.0}, {"date": "2021-12-15", "close": 0.2, "volume": 164697.0}, {"date": "2021-12-16", "close": 0.19, "volume": 775033.0}, {"date": "2021-12-17", "close": 0.195, "volume": 101000.0}, {"date": "2021-12-20", "close": 0.2, "volume": 222283.0}, {"date": "2021-12-21", "close": 0.19, "volume": 302784.0}, {"date": "2021-12-22", "close": 0.21, "volume": 2159551.0}, {"date": "2021-12-23", "close": 0.21, "volume": 237369.0}, {"date": "2021-12-24", "close": 0.2, "volume": 136248.0}, {"date": "2021-12-29", "close": 0.22, "volume": 702670.0}, {"date": "2021-12-30", "close": 0.225, "volume": 461991.0}, {"date": "2021-12-31", "close": 0.23, "volume": 147439.0}, {"date": "2022-01-04", "close": 0.22, "volume": 707823.0}, {"date": "2022-01-05", "close": 0.25, "volume": 825119.0}, {"date": "2022-01-06", "close": 0.23, "volume": 563733.0}, {"date": "2022-01-07", "close": 0.25, "volume": 1094921.0}, {"date": "2022-01-10", "close": 0.25, "volume": 474559.0}, {"date": "2022-01-11", "close": 0.27, "volume": 1365196.0}, {"date": "2022-01-12", "close": 0.26, "volume": 397416.0}, {"date": "2022-01-13", "close": 0.25, "volume": 688076.0}, {"date": "2022-01-14", "close": 0.27, "volume": 752740.0}, {"date": "2022-01-17", "close": 0.26, "volume": 665060.0}, {"date": "2022-01-18", "close": 0.25, "volume": 438290.0}, {"date": "2022-01-19", "close": 0.26, "volume": 376060.0}, {"date": "2022-01-20", "close": 0.27, "volume": 685045.0}, {"date": "2022-01-21", "close": 0.25, "volume": 380700.0}, {"date": "2022-01-24", "close": 0.24, "volume": 659126.0}, {"date": "2022-01-25", "close": 0.23, "volume": 872000.0}, {"date": "2022-01-27", "close": 0.22, "volume": 552823.0}, {"date": "2022-01-28", "close": 0.23, "volume": 341958.0}, {"date": "2022-01-31", "close": 0.23, "volume": 416181.0}, {"date": "2022-02-01", "close": 0.23, "volume": 193790.0}, {"date": "2022-02-02", "close": 0.24, "volume": 323228.0}, {"date": "2022-02-03", "close": 0.28, "volume": 1969213.0}, {"date": "2022-02-04", "close": 0.27, "volume": 1011610.0}, {"date": "2022-02-07", "close": 0.28, "volume": 888200.0}, {"date": "2022-02-08", "close": 0.28, "volume": 3108351.0}, {"date": "2022-02-09", "close": 0.28, "volume": 691911.0}, {"date": "2022-02-10", "close": 0.27, "volume": 740751.0}, {"date": "2022-02-11", "close": 0.26, "volume": 450179.0}, {"date": "2022-02-14", "close": 0.25, "volume": 235051.0}, {"date": "2022-02-15", "close": 0.26, "volume": 427324.0}, {"date": "2022-02-16", "close": 0.27, "volume": 305207.0}, {"date": "2022-02-17", "close": 0.25, "volume": 83291.0}, {"date": "2022-02-18", "close": 0.25, "volume": 272939.0}, {"date": "2022-02-21", "close": 0.25, "volume": 844566.0}, {"date": "2022-02-22", "close": 0.22, "volume": 1047478.0}, {"date": "2022-02-23", "close": 0.23, "volume": 794795.0}, {"date": "2022-02-24", "close": 0.23, "volume": 950941.0}, {"date": "2022-02-25", "close": 0.23, "volume": 365032.0}, {"date": "2022-02-28", "close": 0.22, "volume": 587598.0}, {"date": "2022-03-01", "close": 0.22, "volume": 332091.0}, {"date": "2022-03-02", "close": 0.25, "volume": 1493706.0}, {"date": "2022-03-03", "close": 0.25, "volume": 432412.0}, {"date": "2022-03-04", "close": 0.24, "volume": 456826.0}, {"date": "2022-03-07", "close": 0.25, "volume": 903286.0}, {"date": "2022-03-08", "close": 0.25, "volume": 604829.0}, {"date": "2022-03-09", "close": 0.24, "volume": 259113.0}, {"date": "2022-03-10", "close": 0.25, "volume": 380396.0}, {"date": "2022-03-11", "close": 0.24, "volume": 1085447.0}, {"date": "2022-03-14", "close": 0.25, "volume": 564385.0}, {"date": "2022-03-15", "close": 0.25, "volume": 2498709.0}, {"date": "2022-03-16", "close": 0.24, "volume": 1362240.0}, {"date": "2022-03-17", "close": 0.24, "volume": 1162513.0}, {"date": "2022-03-18", "close": 0.25, "volume": 655777.0}, {"date": "2022-03-21", "close": 0.25, "volume": 523374.0}, {"date": "2022-03-22", "close": 0.25, "volume": 891343.0}, {"date": "2022-03-23", "close": 0.26, "volume": 1932351.0}, {"date": "2022-03-24", "close": 0.26, "volume": 457210.0}, {"date": "2022-03-25", "close": 0.26, "volume": 393079.0}, {"date": "2022-03-28", "close": 0.26, "volume": 996152.0}, {"date": "2022-03-29", "close": 0.27, "volume": 1122569.0}, {"date": "2022-03-30", "close": 0.26, "volume": 1214253.0}, {"date": "2022-03-31", "close": 0.26, "volume": 737989.0}, {"date": "2022-04-01", "close": 0.29, "volume": 2822974.0}, {"date": "2022-04-04", "close": 0.31, "volume": 4720816.0}, {"date": "2022-04-05", "close": 0.3, "volume": 2632698.0}, {"date": "2022-04-06", "close": 0.29, "volume": 1724388.0}, {"date": "2022-04-07", "close": 0.31, "volume": 3157836.0}, {"date": "2022-04-08", "close": 0.31, "volume": 770525.0}, {"date": "2022-04-11", "close": 0.34, "volume": 1744323.0}, {"date": "2022-04-12", "close": 0.31, "volume": 1417204.0}, {"date": "2022-04-13", "close": 0.33, "volume": 4921799.0}, {"date": "2022-04-14", "close": 0.35, "volume": 2016413.0}, {"date": "2022-04-19", "close": 0.36, "volume": 4529458.0}, {"date": "2022-04-20", "close": 0.34, "volume": 2775026.0}, {"date": "2022-04-21", "close": 0.32, "volume": 808623.0}, {"date": "2022-04-22", "close": 0.32, "volume": 1511713.0}, {"date": "2022-04-26", "close": 0.3, "volume": 3552961.0}, {"date": "2022-04-27", "close": 0.28, "volume": 1435550.0}, {"date": "2022-04-28", "close": 0.3, "volume": 1759164.0}, {"date": "2022-04-29", "close": 0.29, "volume": 774783.0}, {"date": "2022-05-02", "close": 0.29, "volume": 761242.0}, {"date": "2022-05-03", "close": 0.28, "volume": 786425.0}, {"date": "2022-05-04", "close": 0.27, "volume": 1638011.0}, {"date": "2022-05-05", "close": 0.29, "volume": 1628458.0}, {"date": "2022-05-06", "close": 0.27, "volume": 1600938.0}, {"date": "2022-05-09", "close": 0.24, "volume": 1794484.0}, {"date": "2022-05-10", "close": 0.28, "volume": 2917101.0}, {"date": "2022-05-11", "close": 0.27, "volume": 850461.0}, {"date": "2022-05-12", "close": 0.25, "volume": 1044268.0}, {"date": "2022-05-13", "close": 0.26, "volume": 1322151.0}, {"date": "2022-05-16", "close": 0.28, "volume": 1894791.0}, {"date": "2022-05-17", "close": 0.29, "volume": 1112181.0}, {"date": "2022-05-18", "close": 0.29, "volume": 1374356.0}, {"date": "2022-05-19", "close": 0.28, "volume": 2158297.0}, {"date": "2022-05-20", "close": 0.26, "volume": 2187302.0}, {"date": "2022-05-23", "close": 0.25, "volume": 2634491.0}, {"date": "2022-05-24", "close": 0.22, "volume": 4524434.0}, {"date": "2022-05-25", "close": 0.21, "volume": 3011183.0}, {"date": "2022-05-26", "close": 0.23, "volume": 1702169.0}, {"date": "2022-05-27", "close": 0.21, "volume": 1425718.0}, {"date": "2022-05-30", "close": 0.19, "volume": 6788344.0}, {"date": "2022-05-31", "close": 0.18, "volume": 7191485.0}, {"date": "2022-06-01", "close": 0.18, "volume": 1926508.0}, {"date": "2022-06-02", "close": 0.19, "volume": 3184060.0}, {"date": "2022-06-03", "close": 0.21, "volume": 5412240.0}, {"date": "2022-06-06", "close": 0.04, "volume": 31256076.0}, {"date": "2022-06-07", "close": 0.04, "volume": 3989974.0}, {"date": "2022-06-08", "close": 0.05, "volume": 3864513.0}, {"date": "2022-06-09", "close": 0.05, "volume": 2742914.0}, {"date": "2022-06-10", "close": 0.04, "volume": 3680225.0}, {"date": "2022-06-14", "close": 0.04, "volume": 7132570.0}, {"date": "2022-06-15", "close": 0.03, "volume": 420508.0}, {"date": "2022-06-16", "close": 0.04, "volume": 278802.0}, {"date": "2022-06-17", "close": 0.035, "volume": 1282322.0}, {"date": "2022-06-20", "close": 0.035, "volume": 165566.0}, {"date": "2022-06-21", "close": 0.035, "volume": 525671.0}, {"date": "2022-06-22", "close": 0.04, "volume": 427102.0}, {"date": "2022-06-23", "close": 0.04, "volume": 592020.0}, {"date": "2022-06-24", "close": 0.04, "volume": 692991.0}, {"date": "2022-06-27", "close": 0.03, "volume": 765397.0}, {"date": "2022-06-28", "close": 0.03, "volume": 372568.0}, {"date": "2022-06-29", "close": 0.03, "volume": 7103174.0}, {"date": "2022-06-30", "close": 0.03, "volume": 5020839.0}, {"date": "2022-07-01", "close": 0.03, "volume": 45000.0}, {"date": "2022-07-04", "close": 0.03, "volume": 115867.0}, {"date": "2022-07-05", "close": 0.03, "volume": 77875.0}, {"date": "2022-07-06", "close": 0.03, "volume": 10000.0}, {"date": "2022-07-07", "close": 0.025, "volume": 254065.0}, {"date": "2022-07-08", "close": 0.03, "volume": 118301.0}, {"date": "2022-07-11", "close": 0.025, "volume": 69346.0}, {"date": "2022-07-12", "close": 0.02, "volume": 430467.0}, {"date": "2022-07-13", "close": 0.025, "volume": 123003.0}, {"date": "2022-07-14", "close": 0.025, "volume": 11500.0}, {"date": "2022-07-15", "close": 0.025, "volume": 175858.0}, {"date": "2022-07-19", "close": 0.03, "volume": 1391033.0}, {"date": "2022-07-20", "close": 0.025, "volume": 842935.0}, {"date": "2022-07-21", "close": 0.025, "volume": 73305.0}, {"date": "2022-07-22", "close": 0.03, "volume": 257165.0}, {"date": "2022-07-25", "close": 0.03, "volume": 677882.0}, {"date": "2022-07-26", "close": 0.03, "volume": 49468.0}, {"date": "2022-07-28", "close": 0.03, "volume": 3556878.0}, {"date": "2022-07-29", "close": 0.03, "volume": 160317.0}, {"date": "2022-08-01", "close": 0.03, "volume": 132544.0}, {"date": "2022-08-02", "close": 0.03, "volume": 3729695.0}, {"date": "2022-08-03", "close": 0.02, "volume": 255305.0}, {"date": "2022-08-04", "close": 0.03, "volume": 151963.0}, {"date": "2022-08-05", "close": 0.03, "volume": 559555.0}, {"date": "2022-08-08", "close": 0.03, "volume": 503002.0}, {"date": "2022-08-09", "close": 0.02, "volume": 209167.0}, {"date": "2022-08-10", "close": 0.03, "volume": 1008898.0}, {"date": "2022-08-11", "close": 0.03, "volume": 1797388.0}, {"date": "2022-08-12", "close": 0.03, "volume": 94799.0}, {"date": "2022-08-15", "close": 0.03, "volume": 158959.0}, {"date": "2022-08-16", "close": 0.035, "volume": 89937.0}, {"date": "2022-08-17", "close": 0.03, "volume": 15959.0}, {"date": "2022-08-18", "close": 0.03, "volume": 63277.0}, {"date": "2022-08-19", "close": 0.03, "volume": 71250.0}, {"date": "2022-08-22", "close": 0.04, "volume": 87325.0}, {"date": "2022-08-23", "close": 0.03, "volume": 681682.0}, {"date": "2022-08-24", "close": 0.03, "volume": 205316.0}, {"date": "2022-08-25", "close": 0.035, "volume": 36972.0}, {"date": "2022-08-26", "close": 0.035, "volume": 40000.0}, {"date": "2022-08-29", "close": 0.035, "volume": 117066.0}, {"date": "2022-08-30", "close": 0.035, "volume": 412830.0}, {"date": "2022-08-31", "close": 0.03, "volume": 56942.0}, {"date": "2022-09-01", "close": 0.03, "volume": 56375.0}, {"date": "2022-09-02", "close": 0.03, "volume": 25000.0}, {"date": "2022-09-05", "close": 0.03, "volume": 194302.0}, {"date": "2022-09-06", "close": 0.035, "volume": 126762.0}, {"date": "2022-09-07", "close": 0.035, "volume": 91159.0}, {"date": "2022-09-08", "close": 0.04, "volume": 11320.0}, {"date": "2022-09-09", "close": 0.035, "volume": 101250.0}, {"date": "2022-09-12", "close": 0.03, "volume": 120963.0}, {"date": "2022-09-13", "close": 0.03, "volume": 52599.0}, {"date": "2022-09-14", "close": 0.03, "volume": 184800.0}, {"date": "2022-09-15", "close": 0.03, "volume": 33587.0}, {"date": "2022-09-16", "close": 0.03, "volume": 22505.0}, {"date": "2022-09-19", "close": 0.03, "volume": 88667.0}, {"date": "2022-09-20", "close": 0.03, "volume": 85537.0}, {"date": "2022-09-21", "close": 0.03, "volume": 100833.0}, {"date": "2022-09-23", "close": 0.03, "volume": 255238.0}, {"date": "2022-09-26", "close": 0.03, "volume": 2902081.0}, {"date": "2022-09-27", "close": 0.03, "volume": 7.0}, {"date": "2022-09-28", "close": 0.03, "volume": 99527.0}, {"date": "2022-09-29", "close": 0.03, "volume": 77873.0}, {"date": "2022-09-30", "close": 0.03, "volume": 1658.0}, {"date": "2022-10-03", "close": 0.02, "volume": 87950.0}, {"date": "2022-10-04", "close": 0.025, "volume": 500498.0}, {"date": "2022-10-05", "close": 0.03, "volume": 66667.0}, {"date": "2022-10-06", "close": 0.025, "volume": 17981.0}, {"date": "2022-10-07", "close": 0.03, "volume": 2150289.0}, {"date": "2022-10-10", "close": 0.03, "volume": 1064357.0}, {"date": "2022-10-11", "close": 0.03, "volume": 166692.0}, {"date": "2022-10-12", "close": 0.025, "volume": 33179.0}, {"date": "2022-10-13", "close": 0.03, "volume": 1658.0}, {"date": "2022-10-14", "close": 0.025, "volume": 62255.0}, {"date": "2022-10-17", "close": 0.025, "volume": 39125.0}, {"date": "2022-10-18", "close": 0.03, "volume": 8333.0}, {"date": "2022-10-19", "close": 0.025, "volume": 37071.0}, {"date": "2022-10-20", "close": 0.02, "volume": 27400.0}, {"date": "2022-10-21", "close": 0.03, "volume": 136265.0}, {"date": "2022-10-24", "close": 0.03, "volume": 118825.0}, {"date": "2022-10-25", "close": 0.03, "volume": 27817.0}, {"date": "2022-10-26", "close": 0.03, "volume": 53978.0}, {"date": "2022-10-28", "close": 0.03, "volume": 328000.0}, {"date": "2022-10-31", "close": 0.025, "volume": 1001316.0}, {"date": "2022-11-02", "close": 0.025, "volume": 6551.0}, {"date": "2022-11-03", "close": 0.025, "volume": 45850.0}, {"date": "2022-11-04", "close": 0.03, "volume": 166935.0}, {"date": "2022-11-07", "close": 0.025, "volume": 14969.0}, {"date": "2022-11-08", "close": 0.025, "volume": 24322.0}, {"date": "2022-11-09", "close": 0.03, "volume": 366203.0}, {"date": "2022-11-10", "close": 0.025, "volume": 56909.0}, {"date": "2022-11-11", "close": 0.03, "volume": 183030.0}, {"date": "2022-11-14", "close": 0.025, "volume": 82168.0}, {"date": "2022-11-17", "close": 0.02, "volume": 2298618.0}, {"date": "2022-11-18", "close": 0.02, "volume": 497378.0}, {"date": "2022-11-21", "close": 0.025, "volume": 813836.0}, {"date": "2022-11-22", "close": 0.02, "volume": 766365.0}, {"date": "2022-11-24", "close": 0.02, "volume": 387465.0}, {"date": "2022-11-25", "close": 0.02, "volume": 774039.0}, {"date": "2022-11-28", "close": 0.02, "volume": 97657.0}, {"date": "2022-11-29", "close": 0.025, "volume": 4595.0}, {"date": "2022-11-30", "close": 0.02, "volume": 5000.0}, {"date": "2022-12-01", "close": 0.02, "volume": 800000.0}, {"date": "2022-12-02", "close": 0.02, "volume": 44285.0}, {"date": "2022-12-05", "close": 0.025, "volume": 145462.0}, {"date": "2022-12-06", "close": 0.03, "volume": 52866.0}, {"date": "2022-12-07", "close": 0.02, "volume": 152661.0}, {"date": "2022-12-08", "close": 0.02, "volume": 293655.0}, {"date": "2022-12-09", "close": 0.02, "volume": 593000.0}, {"date": "2022-12-12", "close": 0.02, "volume": 10897511.0}, {"date": "2022-12-13", "close": 0.02, "volume": 365000.0}, {"date": "2022-12-14", "close": 0.02, "volume": 79832.0}, {"date": "2022-12-16", "close": 0.02, "volume": 10498.0}, {"date": "2022-12-19", "close": 0.015, "volume": 41350.0}, {"date": "2022-12-20", "close": 0.02, "volume": 28758.0}, {"date": "2022-12-21", "close": 0.015, "volume": 75398.0}, {"date": "2022-12-28", "close": 0.015, "volume": 830087.0}, {"date": "2022-12-30", "close": 0.015, "volume": 198900.0}, {"date": "2023-01-03", "close": 0.015, "volume": 50450.0}, {"date": "2023-01-04", "close": 0.015, "volume": 2347.0}, {"date": "2023-01-05", "close": 0.02, "volume": 9853374.0}, {"date": "2023-01-06", "close": 0.02, "volume": 1729116.0}, {"date": "2023-01-09", "close": 0.02, "volume": 6936008.0}, {"date": "2023-01-10", "close": 0.02, "volume": 7224863.0}, {"date": "2023-01-11", "close": 0.015, "volume": 201260.0}, {"date": "2023-01-12", "close": 0.02, "volume": 240525.0}, {"date": "2023-01-13", "close": 0.02, "volume": 25.0}, {"date": "2023-01-16", "close": 0.015, "volume": 268893.0}, {"date": "2023-01-18", "close": 0.015, "volume": 5575.0}, {"date": "2023-01-19", "close": 0.015, "volume": 41689.0}, {"date": "2023-01-20", "close": 0.015, "volume": 131797.0}, {"date": "2023-01-23", "close": 0.01, "volume": 21970.0}, {"date": "2023-01-24", "close": 0.015, "volume": 480182.0}, {"date": "2023-01-25", "close": 0.015, "volume": 362359.0}, {"date": "2023-01-27", "close": 0.01, "volume": 695606.0}, {"date": "2023-01-30", "close": 0.01, "volume": 14222.0}, {"date": "2023-01-31", "close": 0.015, "volume": 176853.0}, {"date": "2023-02-01", "close": 0.015, "volume": 288194.0}, {"date": "2023-02-02", "close": 0.02, "volume": 112432.0}, {"date": "2023-02-03", "close": 0.02, "volume": 1080993.0}, {"date": "2023-02-06", "close": 0.02, "volume": 49.0}, {"date": "2023-02-08", "close": 0.015, "volume": 243937.0}, {"date": "2023-02-09", "close": 0.02, "volume": 115000.0}, {"date": "2023-02-10", "close": 0.02, "volume": 250000.0}, {"date": "2023-02-13", "close": 0.015, "volume": 877508.0}, {"date": "2023-02-16", "close": 0.02, "volume": 174574.0}, {"date": "2023-02-17", "close": 0.02, "volume": 235034.0}, {"date": "2023-02-20", "close": 0.02, "volume": 147.0}, {"date": "2023-02-22", "close": 0.015, "volume": 657.0}, {"date": "2023-02-23", "close": 0.01, "volume": 31684.0}, {"date": "2023-02-24", "close": 0.015, "volume": 17664.0}, {"date": "2023-02-27", "close": 0.02, "volume": 90000.0}, {"date": "2023-02-28", "close": 0.01, "volume": 417.0}, {"date": "2023-03-01", "close": 0.02, "volume": 172174.0}, {"date": "2023-03-02", "close": 0.02, "volume": 672769.0}, {"date": "2023-03-14", "close": 0.014, "volume": 20979.0}, {"date": "2023-03-15", "close": 0.014, "volume": 204814.0}, {"date": "2023-03-16", "close": 0.012, "volume": 59748.0}, {"date": "2023-03-17", "close": 0.013, "volume": 870684.0}, {"date": "2023-03-20", "close": 0.012, "volume": 5678.0}, {"date": "2023-03-21", "close": 0.0125, "volume": 44692.0}, {"date": "2023-03-22", "close": 0.012, "volume": 4447819.0}, {"date": "2023-03-23", "close": 0.012, "volume": 908816.0}, {"date": "2023-03-24", "close": 0.012, "volume": 408421.0}, {"date": "2023-03-27", "close": 0.013, "volume": 2064166.0}, {"date": "2023-03-28", "close": 0.013, "volume": 191234.0}, {"date": "2023-03-29", "close": 0.013, "volume": 56411.0}, {"date": "2023-03-30", "close": 0.013, "volume": 133304.0}, {"date": "2023-03-31", "close": 0.013, "volume": 555116.0}, {"date": "2023-04-03", "close": 0.0125, "volume": 25665.0}, {"date": "2023-04-04", "close": 0.012, "volume": 58000.0}, {"date": "2023-04-05", "close": 0.012, "volume": 43291.0}, {"date": "2023-04-06", "close": 0.0115, "volume": 1729024.0}, {"date": "2023-04-11", "close": 0.011, "volume": 64237.0}, {"date": "2023-04-12", "close": 0.0115, "volume": 504943.0}, {"date": "2023-04-13", "close": 0.011, "volume": 684473.0}, {"date": "2023-04-14", "close": 0.012, "volume": 1573763.0}, {"date": "2023-04-17", "close": 0.012, "volume": 178404.0}, {"date": "2023-04-18", "close": 0.01, "volume": 675364.0}, {"date": "2023-04-19", "close": 0.011, "volume": 370659.0}, {"date": "2023-04-21", "close": 0.011, "volume": 388206.0}, {"date": "2023-04-24", "close": 0.0105, "volume": 27185.0}, {"date": "2023-04-26", "close": 0.01, "volume": 91136.0}, {"date": "2023-04-27", "close": 0.01, "volume": 370021.0}, {"date": "2023-04-28", "close": 0.01, "volume": 1348441.0}, {"date": "2023-05-01", "close": 0.008, "volume": 2279010.0}, {"date": "2023-05-02", "close": 0.014, "volume": 2134387.0}, {"date": "2023-05-03", "close": 0.011, "volume": 128964.0}, {"date": "2023-05-04", "close": 0.011, "volume": 87598.0}, {"date": "2023-05-05", "close": 0.011, "volume": 140500.0}, {"date": "2023-05-08", "close": 0.011, "volume": 1253.0}, {"date": "2023-05-09", "close": 0.011, "volume": 51674.0}, {"date": "2023-05-10", "close": 0.011, "volume": 623992.0}, {"date": "2023-05-11", "close": 0.011, "volume": 77463.0}, {"date": "2023-05-12", "close": 0.011, "volume": 100000.0}, {"date": "2023-05-15", "close": 0.011, "volume": 766561.0}, {"date": "2023-05-16", "close": 0.011, "volume": 56442.0}, {"date": "2023-05-17", "close": 0.012, "volume": 493614.0}, {"date": "2023-05-18", "close": 0.012, "volume": 946210.0}, {"date": "2023-05-19", "close": 0.012, "volume": 535688.0}, {"date": "2023-05-24", "close": 0.011, "volume": 11058140.0}, {"date": "2023-05-25", "close": 0.011, "volume": 1459278.0}, {"date": "2023-05-26", "close": 0.011, "volume": 156409.0}, {"date": "2023-05-29", "close": 0.014, "volume": 2112507.0}, {"date": "2023-05-30", "close": 0.013, "volume": 102387.0}, {"date": "2023-05-31", "close": 0.013, "volume": 1963255.0}, {"date": "2023-06-01", "close": 0.012, "volume": 266924.0}, {"date": "2023-06-02", "close": 0.011, "volume": 479876.0}, {"date": "2023-06-07", "close": 0.013, "volume": 92445073.0}, {"date": "2023-06-08", "close": 0.011, "volume": 12623143.0}, {"date": "2023-06-09", "close": 0.012, "volume": 4037974.0}, {"date": "2023-06-13", "close": 0.011, "volume": 4808976.0}, {"date": "2023-06-14", "close": 0.012, "volume": 6342049.0}, {"date": "2023-06-15", "close": 0.013, "volume": 6326054.0}, {"date": "2023-06-16", "close": 0.014, "volume": 6522544.0}, {"date": "2023-06-19", "close": 0.013, "volume": 1202815.0}, {"date": "2023-06-20", "close": 0.013, "volume": 1524433.0}, {"date": "2023-06-21", "close": 0.013, "volume": 1481729.0}, {"date": "2023-06-22", "close": 0.0135, "volume": 1053936.0}, {"date": "2023-06-23", "close": 0.014, "volume": 5976943.0}, {"date": "2023-06-26", "close": 0.013, "volume": 1243266.0}, {"date": "2023-06-27", "close": 0.013, "volume": 1288794.0}, {"date": "2023-06-28", "close": 0.012, "volume": 1026409.0}, {"date": "2023-06-29", "close": 0.013, "volume": 711340.0}, {"date": "2023-06-30", "close": 0.013, "volume": 1001961.0}, {"date": "2023-07-03", "close": 0.013, "volume": 619365.0}, {"date": "2023-07-04", "close": 0.015, "volume": 2682713.0}, {"date": "2023-07-05", "close": 0.016, "volume": 923019.0}, {"date": "2023-07-06", "close": 0.015, "volume": 2813610.0}, {"date": "2023-07-07", "close": 0.014, "volume": 2488694.0}, {"date": "2023-07-10", "close": 0.013, "volume": 1307887.0}, {"date": "2023-07-11", "close": 0.014, "volume": 1650000.0}, {"date": "2023-07-12", "close": 0.013, "volume": 931256.0}, {"date": "2023-07-13", "close": 0.0135, "volume": 1196484.0}, {"date": "2023-07-18", "close": 0.013, "volume": 342405.0}, {"date": "2023-07-19", "close": 0.013, "volume": 3067802.0}, {"date": "2023-07-21", "close": 0.013, "volume": 151562.0}, {"date": "2023-07-24", "close": 0.013, "volume": 118848.0}, {"date": "2023-07-25", "close": 0.013, "volume": 36905.0}, {"date": "2023-07-26", "close": 0.015, "volume": 6218583.0}, {"date": "2023-07-27", "close": 0.015, "volume": 2357318.0}, {"date": "2023-07-28", "close": 0.014, "volume": 1037733.0}, {"date": "2023-07-31", "close": 0.013, "volume": 2064503.0}, {"date": "2023-08-01", "close": 0.014, "volume": 545921.0}, {"date": "2023-08-03", "close": 0.015, "volume": 1881819.0}, {"date": "2023-08-04", "close": 0.015, "volume": 151332.0}, {"date": "2023-08-07", "close": 0.015, "volume": 766885.0}, {"date": "2023-08-08", "close": 0.014, "volume": 16472.0}, {"date": "2023-08-09", "close": 0.014, "volume": 1046172.0}, {"date": "2023-08-10", "close": 0.014, "volume": 230095.0}, {"date": "2023-08-11", "close": 0.014, "volume": 418648.0}, {"date": "2023-08-14", "close": 0.014, "volume": 86909.0}, {"date": "2023-08-15", "close": 0.014, "volume": 466029.0}, {"date": "2023-08-16", "close": 0.014, "volume": 263100.0}, {"date": "2023-08-21", "close": 0.014, "volume": 34685087.0}, {"date": "2023-08-22", "close": 0.014, "volume": 3101998.0}, {"date": "2023-08-23", "close": 0.014, "volume": 3706999.0}, {"date": "2023-08-24", "close": 0.014, "volume": 352310.0}, {"date": "2023-08-25", "close": 0.0145, "volume": 935353.0}, {"date": "2023-08-28", "close": 0.014, "volume": 6736459.0}, {"date": "2023-08-29", "close": 0.015, "volume": 2257478.0}, {"date": "2023-08-31", "close": 0.013, "volume": 1150000.0}, {"date": "2023-09-01", "close": 0.013, "volume": 2958178.0}, {"date": "2023-09-04", "close": 0.012, "volume": 2106169.0}, {"date": "2023-09-06", "close": 0.014, "volume": 3027430.0}, {"date": "2023-09-07", "close": 0.013, "volume": 977152.0}, {"date": "2023-09-11", "close": 0.013, "volume": 1764613.0}, {"date": "2023-09-12", "close": 0.012, "volume": 600283.0}, {"date": "2023-09-13", "close": 0.012, "volume": 37037.0}, {"date": "2023-09-15", "close": 0.013, "volume": 3452987.0}, {"date": "2023-09-18", "close": 0.013, "volume": 750.0}, {"date": "2023-09-19", "close": 0.013, "volume": 491363.0}, {"date": "2023-09-20", "close": 0.013, "volume": 3461258.0}, {"date": "2023-09-21", "close": 0.013, "volume": 128006.0}, {"date": "2023-09-22", "close": 0.014, "volume": 53209.0}, {"date": "2023-09-25", "close": 0.014, "volume": 735927.0}, {"date": "2023-09-26", "close": 0.013, "volume": 1550100.0}, {"date": "2023-09-27", "close": 0.013, "volume": 94428.0}, {"date": "2023-09-28", "close": 0.013, "volume": 100000.0}, {"date": "2023-09-29", "close": 0.014, "volume": 1416455.0}, {"date": "2023-10-03", "close": 0.013, "volume": 1242589.0}, {"date": "2023-10-04", "close": 0.013, "volume": 104000.0}, {"date": "2023-10-05", "close": 0.013, "volume": 556388.0}, {"date": "2023-10-06", "close": 0.0135, "volume": 224480.0}, {"date": "2023-10-09", "close": 0.013, "volume": 22326.0}, {"date": "2023-10-10", "close": 0.012, "volume": 193612.0}, {"date": "2023-10-11", "close": 0.013, "volume": 1574259.0}, {"date": "2023-10-12", "close": 0.014, "volume": 1367888.0}, {"date": "2023-10-13", "close": 0.012, "volume": 1968555.0}, {"date": "2023-10-16", "close": 0.012, "volume": 440381.0}, {"date": "2023-10-17", "close": 0.012, "volume": 2982968.0}, {"date": "2023-10-19", "close": 0.012, "volume": 34376.0}, {"date": "2023-10-20", "close": 0.012, "volume": 359978.0}, {"date": "2023-10-23", "close": 0.012, "volume": 312222.0}, {"date": "2023-10-24", "close": 0.012, "volume": 120587.0}, {"date": "2023-10-25", "close": 0.013, "volume": 31500.0}, {"date": "2023-10-26", "close": 0.012, "volume": 213382.0}, {"date": "2023-10-27", "close": 0.012, "volume": 184834.0}, {"date": "2023-10-30", "close": 0.013, "volume": 2292637.0}, {"date": "2023-10-31", "close": 0.013, "volume": 112988.0}, {"date": "2023-11-01", "close": 0.013, "volume": 100261.0}, {"date": "2023-11-02", "close": 0.013, "volume": 1619600.0}, {"date": "2023-11-06", "close": 0.012, "volume": 8000.0}, {"date": "2023-11-07", "close": 0.014, "volume": 1020978.0}, {"date": "2023-11-09", "close": 0.013, "volume": 1000000.0}, {"date": "2023-11-10", "close": 0.012, "volume": 5460.0}, {"date": "2023-11-13", "close": 0.012, "volume": 2454.0}, {"date": "2023-11-14", "close": 0.012, "volume": 1586940.0}, {"date": "2023-11-15", "close": 0.012, "volume": 200000.0}, {"date": "2023-11-16", "close": 0.012, "volume": 587019.0}, {"date": "2023-11-21", "close": 0.012, "volume": 523079.0}, {"date": "2023-11-23", "close": 0.012, "volume": 207463.0}, {"date": "2023-11-24", "close": 0.014, "volume": 2942336.0}, {"date": "2023-11-28", "close": 0.013, "volume": 250083.0}, {"date": "2023-11-29", "close": 0.013, "volume": 78989.0}, {"date": "2023-11-30", "close": 0.014, "volume": 573088.0}, {"date": "2023-12-01", "close": 0.014, "volume": 1930944.0}, {"date": "2023-12-04", "close": 0.016, "volume": 2868188.0}, {"date": "2023-12-05", "close": 0.019, "volume": 74558837.0}, {"date": "2023-12-06", "close": 0.017, "volume": 9886017.0}, {"date": "2023-12-07", "close": 0.018, "volume": 5073673.0}, {"date": "2023-12-08", "close": 0.018, "volume": 1829212.0}, {"date": "2023-12-11", "close": 0.018, "volume": 2225927.0}, {"date": "2023-12-12", "close": 0.017, "volume": 1341907.0}, {"date": "2023-12-13", "close": 0.019, "volume": 6977157.0}, {"date": "2023-12-14", "close": 0.019, "volume": 1998401.0}, {"date": "2023-12-15", "close": 0.018, "volume": 1119000.0}, {"date": "2023-12-18", "close": 0.017, "volume": 1607119.0}, {"date": "2023-12-19", "close": 0.017, "volume": 518303.0}, {"date": "2023-12-20", "close": 0.016, "volume": 355603.0}, {"date": "2023-12-21", "close": 0.0165, "volume": 1152333.0}, {"date": "2023-12-22", "close": 0.017, "volume": 1627757.0}, {"date": "2023-12-27", "close": 0.018, "volume": 58537.0}, {"date": "2023-12-28", "close": 0.018, "volume": 532204.0}, {"date": "2023-12-29", "close": 0.018, "volume": 122444.0}, {"date": "2024-01-02", "close": 0.017, "volume": 1167539.0}, {"date": "2024-01-03", "close": 0.0165, "volume": 17853.0}, {"date": "2024-01-04", "close": 0.0165, "volume": 100000.0}, {"date": "2024-01-05", "close": 0.0165, "volume": 70569.0}, {"date": "2024-01-08", "close": 0.017, "volume": 37505.0}, {"date": "2024-01-09", "close": 0.016, "volume": 165666.0}, {"date": "2024-01-10", "close": 0.016, "volume": 3120633.0}, {"date": "2024-01-11", "close": 0.016, "volume": 137315.0}, {"date": "2024-01-12", "close": 0.017, "volume": 245059.0}, {"date": "2024-01-15", "close": 0.017, "volume": 2617514.0}, {"date": "2024-01-16", "close": 0.016, "volume": 202191.0}, {"date": "2024-01-17", "close": 0.016, "volume": 36144.0}, {"date": "2024-01-18", "close": 0.016, "volume": 150000.0}, {"date": "2024-01-22", "close": 0.015, "volume": 2179974.0}, {"date": "2024-01-23", "close": 0.015, "volume": 25491.0}, {"date": "2024-01-24", "close": 0.015, "volume": 79801.0}, {"date": "2024-01-25", "close": 0.015, "volume": 658614.0}, {"date": "2024-01-29", "close": 0.014, "volume": 9739659.0}, {"date": "2024-01-30", "close": 0.013, "volume": 5944455.0}, {"date": "2024-01-31", "close": 0.015, "volume": 1921364.0}, {"date": "2024-02-01", "close": 0.014, "volume": 748907.0}, {"date": "2024-02-02", "close": 0.014, "volume": 361105.0}, {"date": "2024-02-05", "close": 0.013, "volume": 249136.0}, {"date": "2024-02-06", "close": 0.014, "volume": 1242291.0}, {"date": "2024-02-07", "close": 0.016, "volume": 1177011.0}, {"date": "2024-02-08", "close": 0.015, "volume": 999566.0}, {"date": "2024-02-09", "close": 0.015, "volume": 1759357.0}, {"date": "2024-02-12", "close": 0.016, "volume": 5230245.0}, {"date": "2024-02-13", "close": 0.016, "volume": 175994.0}, {"date": "2024-02-14", "close": 0.016, "volume": 985461.0}, {"date": "2024-02-15", "close": 0.016, "volume": 1332594.0}, {"date": "2024-02-16", "close": 0.015, "volume": 22473.0}, {"date": "2024-02-19", "close": 0.015, "volume": 365274.0}, {"date": "2024-02-20", "close": 0.016, "volume": 1728414.0}, {"date": "2024-02-21", "close": 0.017, "volume": 3290477.0}, {"date": "2024-02-22", "close": 0.016, "volume": 848526.0}, {"date": "2024-02-23", "close": 0.016, "volume": 1817474.0}, {"date": "2024-02-28", "close": 0.02, "volume": 22147815.0}, {"date": "2024-02-29", "close": 0.021, "volume": 7385545.0}, {"date": "2024-03-01", "close": 0.021, "volume": 6064963.0}, {"date": "2024-03-04", "close": 0.022, "volume": 6592164.0}, {"date": "2024-03-05", "close": 0.022, "volume": 1345374.0}, {"date": "2024-03-06", "close": 0.021, "volume": 4033714.0}, {"date": "2024-03-07", "close": 0.022, "volume": 8336697.0}, {"date": "2024-03-08", "close": 0.022, "volume": 882201.0}, {"date": "2024-03-11", "close": 0.025, "volume": 4826181.0}, {"date": "2024-03-12", "close": 0.025, "volume": 1382881.0}, {"date": "2024-03-13", "close": 0.027, "volume": 2020657.0}, {"date": "2024-03-14", "close": 0.025, "volume": 1295350.0}, {"date": "2024-03-15", "close": 0.025, "volume": 1045653.0}, {"date": "2024-03-18", "close": 0.028, "volume": 39701240.0}, {"date": "2024-03-19", "close": 0.031, "volume": 8959556.0}, {"date": "2024-03-20", "close": 0.03, "volume": 4980987.0}, {"date": "2024-03-21", "close": 0.032, "volume": 1500807.0}, {"date": "2024-03-22", "close": 0.03, "volume": 2268756.0}, {"date": "2024-03-25", "close": 0.037, "volume": 14335001.0}, {"date": "2024-03-26", "close": 0.039, "volume": 9519574.0}, {"date": "2024-03-27", "close": 0.04, "volume": 6768373.0}, {"date": "2024-03-28", "close": 0.039, "volume": 9959773.0}, {"date": "2024-04-02", "close": 0.047, "volume": 15487526.0}, {"date": "2024-04-03", "close": 0.054, "volume": 22024191.0}, {"date": "2024-04-04", "close": 0.047, "volume": 18033997.0}, {"date": "2024-04-05", "close": 0.041, "volume": 8623293.0}, {"date": "2024-04-08", "close": 0.043, "volume": 7936398.0}, {"date": "2024-04-09", "close": 0.048, "volume": 4658492.0}, {"date": "2024-04-10", "close": 0.048, "volume": 4199141.0}, {"date": "2024-04-11", "close": 0.047, "volume": 1857073.0}, {"date": "2024-04-12", "close": 0.049, "volume": 3576583.0}, {"date": "2024-04-15", "close": 0.05, "volume": 2368204.0}, {"date": "2024-04-16", "close": 0.05, "volume": 7465250.0}, {"date": "2024-04-17", "close": 0.048, "volume": 1478747.0}, {"date": "2024-04-18", "close": 0.044, "volume": 4311763.0}, {"date": "2024-04-19", "close": 0.044, "volume": 3548713.0}, {"date": "2024-04-22", "close": 0.044, "volume": 2065946.0}, {"date": "2024-04-23", "close": 0.049, "volume": 1890534.0}, {"date": "2024-04-24", "close": 0.048, "volume": 389992.0}, {"date": "2024-04-26", "close": 0.048, "volume": 6254518.0}, {"date": "2024-04-29", "close": 0.045, "volume": 6626627.0}, {"date": "2024-04-30", "close": 0.046, "volume": 1038913.0}, {"date": "2024-05-01", "close": 0.047, "volume": 1529415.0}, {"date": "2024-05-02", "close": 0.043, "volume": 1763090.0}, {"date": "2024-05-03", "close": 0.041, "volume": 6650118.0}, {"date": "2024-05-06", "close": 0.042, "volume": 146675.0}, {"date": "2024-05-07", "close": 0.04, "volume": 3151328.0}, {"date": "2024-05-08", "close": 0.038, "volume": 1987472.0}, {"date": "2024-05-09", "close": 0.04, "volume": 1840778.0}, {"date": "2024-05-10", "close": 0.045, "volume": 1303236.0}, {"date": "2024-05-13", "close": 0.04, "volume": 2969642.0}, {"date": "2024-05-14", "close": 0.04, "volume": 277545.0}, {"date": "2024-05-15", "close": 0.039, "volume": 227627.0}, {"date": "2024-05-16", "close": 0.044, "volume": 8106878.0}, {"date": "2024-05-17", "close": 0.043, "volume": 3193656.0}, {"date": "2024-05-20", "close": 0.041, "volume": 3012300.0}, {"date": "2024-05-21", "close": 0.041, "volume": 3717319.0}, {"date": "2024-05-22", "close": 0.041, "volume": 2193020.0}, {"date": "2024-05-23", "close": 0.039, "volume": 3019247.0}, {"date": "2024-05-24", "close": 0.038, "volume": 5334323.0}, {"date": "2024-05-27", "close": 0.039, "volume": 471761.0}, {"date": "2024-05-28", "close": 0.038, "volume": 240285.0}, {"date": "2024-05-29", "close": 0.039, "volume": 103482.0}, {"date": "2024-05-30", "close": 0.038, "volume": 540334.0}, {"date": "2024-05-31", "close": 0.039, "volume": 1028529.0}, {"date": "2024-06-03", "close": 0.037, "volume": 331089.0}, {"date": "2024-06-04", "close": 0.044, "volume": 26712402.0}, {"date": "2024-06-05", "close": 0.037, "volume": 13781811.0}, {"date": "2024-06-06", "close": 0.036, "volume": 5414362.0}, {"date": "2024-06-07", "close": 0.036, "volume": 1205307.0}, {"date": "2024-06-11", "close": 0.033, "volume": 943203.0}, {"date": "2024-06-12", "close": 0.031, "volume": 2914628.0}, {"date": "2024-06-13", "close": 0.03, "volume": 1872104.0}, {"date": "2024-06-14", "close": 0.031, "volume": 1046940.0}, {"date": "2024-06-17", "close": 0.034, "volume": 1435338.0}, {"date": "2024-06-18", "close": 0.033, "volume": 364285.0}, {"date": "2024-06-19", "close": 0.033, "volume": 544665.0}, {"date": "2024-06-20", "close": 0.033, "volume": 862251.0}, {"date": "2024-06-21", "close": 0.033, "volume": 761941.0}, {"date": "2024-06-24", "close": 0.033, "volume": 1527450.0}, {"date": "2024-06-25", "close": 0.033, "volume": 899839.0}, {"date": "2024-06-26", "close": 0.033, "volume": 548746.0}, {"date": "2024-06-27", "close": 0.031, "volume": 532140.0}, {"date": "2024-06-28", "close": 0.031, "volume": 312285.0}, {"date": "2024-07-01", "close": 0.032, "volume": 161762.0}, {"date": "2024-07-02", "close": 0.032, "volume": 580550.0}, {"date": "2024-07-03", "close": 0.033, "volume": 81884.0}, {"date": "2024-07-04", "close": 0.04, "volume": 903702.0}, {"date": "2024-07-05", "close": 0.036, "volume": 995671.0}, {"date": "2024-07-08", "close": 0.038, "volume": 964893.0}, {"date": "2024-07-09", "close": 0.036, "volume": 537325.0}, {"date": "2024-07-10", "close": 0.035, "volume": 135167.0}, {"date": "2024-07-11", "close": 0.037, "volume": 662569.0}, {"date": "2024-07-12", "close": 0.036, "volume": 229345.0}, {"date": "2024-07-15", "close": 0.038, "volume": 779405.0}, {"date": "2024-07-16", "close": 0.037, "volume": 105000.0}, {"date": "2024-07-17", "close": 0.036, "volume": 295038.0}, {"date": "2024-07-18", "close": 0.037, "volume": 81950.0}, {"date": "2024-07-19", "close": 0.037, "volume": 131735.0}, {"date": "2024-07-22", "close": 0.034, "volume": 1240785.0}, {"date": "2024-07-23", "close": 0.033, "volume": 3023061.0}, {"date": "2024-07-24", "close": 0.03, "volume": 681776.0}, {"date": "2024-07-25", "close": 0.028, "volume": 915048.0}, {"date": "2024-07-26", "close": 0.03, "volume": 1412007.0}, {"date": "2024-07-29", "close": 0.03, "volume": 650593.0}, {"date": "2024-07-30", "close": 0.029, "volume": 2120480.0}, {"date": "2024-07-31", "close": 0.026, "volume": 1370925.0}, {"date": "2024-08-01", "close": 0.025, "volume": 595309.0}, {"date": "2024-08-02", "close": 0.027, "volume": 1914117.0}, {"date": "2024-08-05", "close": 0.025, "volume": 670902.0}, {"date": "2024-08-06", "close": 0.025, "volume": 1553360.0}, {"date": "2024-08-07", "close": 0.023, "volume": 155737.0}, {"date": "2024-08-08", "close": 0.028, "volume": 728911.0}, {"date": "2024-08-09", "close": 0.032, "volume": 2603232.0}, {"date": "2024-08-12", "close": 0.032, "volume": 1142990.0}, {"date": "2024-08-13", "close": 0.03, "volume": 1093359.0}, {"date": "2024-08-14", "close": 0.028, "volume": 952609.0}, {"date": "2024-08-15", "close": 0.027, "volume": 184361.0}, {"date": "2024-08-16", "close": 0.031, "volume": 761068.0}, {"date": "2024-08-19", "close": 0.032, "volume": 1858366.0}, {"date": "2024-08-20", "close": 0.03, "volume": 2035176.0}, {"date": "2024-08-21", "close": 0.029, "volume": 1034717.0}, {"date": "2024-08-22", "close": 0.028, "volume": 10312.0}, {"date": "2024-08-23", "close": 0.028, "volume": 564385.0}, {"date": "2024-08-26", "close": 0.03, "volume": 17310.0}, {"date": "2024-08-27", "close": 0.03, "volume": 53195.0}, {"date": "2024-08-28", "close": 0.03, "volume": 300083.0}, {"date": "2024-08-29", "close": 0.028, "volume": 11904.0}, {"date": "2024-08-30", "close": 0.03, "volume": 16716.0}, {"date": "2024-09-02", "close": 0.032, "volume": 3386237.0}, {"date": "2024-09-03", "close": 0.027, "volume": 2290946.0}, {"date": "2024-09-04", "close": 0.027, "volume": 815286.0}, {"date": "2024-09-05", "close": 0.027, "volume": 32222.0}, {"date": "2024-09-09", "close": 0.028, "volume": 139947.0}, {"date": "2024-09-10", "close": 0.029, "volume": 427149.0}, {"date": "2024-09-11", "close": 0.028, "volume": 167952.0}, {"date": "2024-09-12", "close": 0.028, "volume": 130227.0}, {"date": "2024-09-13", "close": 0.031, "volume": 726964.0}, {"date": "2024-09-16", "close": 0.028, "volume": 2548694.0}, {"date": "2024-09-17", "close": 0.033, "volume": 857432.0}, {"date": "2024-09-18", "close": 0.035, "volume": 494661.0}, {"date": "2024-09-19", "close": 0.034, "volume": 132413.0}, {"date": "2024-09-20", "close": 0.036, "volume": 1016323.0}, {"date": "2024-09-23", "close": 0.036, "volume": 190064.0}, {"date": "2024-09-24", "close": 0.034, "volume": 432447.0}, {"date": "2024-09-25", "close": 0.034, "volume": 7349.0}, {"date": "2024-09-26", "close": 0.033, "volume": 1168890.0}, {"date": "2024-09-27", "close": 0.035, "volume": 154868.0}, {"date": "2024-09-30", "close": 0.033, "volume": 266451.0}, {"date": "2024-10-01", "close": 0.03, "volume": 951139.0}, {"date": "2024-10-03", "close": 0.032, "volume": 122206.0}, {"date": "2024-10-04", "close": 0.031, "volume": 10330.0}, {"date": "2024-10-07", "close": 0.031, "volume": 196616.0}, {"date": "2024-10-08", "close": 0.032, "volume": 226675.0}, {"date": "2024-10-09", "close": 0.031, "volume": 223195.0}, {"date": "2024-10-10", "close": 0.031, "volume": 81475.0}, {"date": "2024-10-11", "close": 0.03, "volume": 85987.0}, {"date": "2024-10-14", "close": 0.031, "volume": 264215.0}, {"date": "2024-10-15", "close": 0.031, "volume": 381351.0}, {"date": "2024-10-16", "close": 0.029, "volume": 900058.0}, {"date": "2024-10-17", "close": 0.029, "volume": 9937.0}, {"date": "2024-10-18", "close": 0.0295, "volume": 70444.0}, {"date": "2024-10-21", "close": 0.03, "volume": 502349.0}, {"date": "2024-10-22", "close": 0.03, "volume": 159430.0}, {"date": "2024-10-23", "close": 0.029, "volume": 130797.0}, {"date": "2024-10-24", "close": 0.031, "volume": 2518507.0}, {"date": "2024-10-25", "close": 0.03, "volume": 595438.0}, {"date": "2024-10-28", "close": 0.03, "volume": 762435.0}, {"date": "2024-10-29", "close": 0.03, "volume": 1436542.0}, {"date": "2024-10-30", "close": 0.029, "volume": 2694841.0}, {"date": "2024-10-31", "close": 0.028, "volume": 36281.0}, {"date": "2024-11-01", "close": 0.03, "volume": 226942.0}, {"date": "2024-11-04", "close": 0.029, "volume": 5743.0}, {"date": "2024-11-05", "close": 0.028, "volume": 50511.0}, {"date": "2024-11-06", "close": 0.029, "volume": 318770.0}, {"date": "2024-11-07", "close": 0.028, "volume": 156663.0}, {"date": "2024-11-08", "close": 0.028, "volume": 46358.0}, {"date": "2024-11-11", "close": 0.029, "volume": 126546.0}, {"date": "2024-11-12", "close": 0.028, "volume": 201948.0}, {"date": "2024-11-13", "close": 0.028, "volume": 450716.0}, {"date": "2024-11-14", "close": 0.027, "volume": 751197.0}, {"date": "2024-11-15", "close": 0.028, "volume": 51984.0}, {"date": "2024-11-18", "close": 0.029, "volume": 60068.0}, {"date": "2024-11-19", "close": 0.029, "volume": 42623.0}, {"date": "2024-11-20", "close": 0.027, "volume": 26574.0}, {"date": "2024-11-21", "close": 0.028, "volume": 384680.0}, {"date": "2024-11-22", "close": 0.026, "volume": 58480.0}, {"date": "2024-11-25", "close": 0.026, "volume": 663971.0}, {"date": "2024-11-26", "close": 0.026, "volume": 1010245.0}, {"date": "2024-11-27", "close": 0.025, "volume": 763265.0}, {"date": "2024-11-28", "close": 0.025, "volume": 193372.0}, {"date": "2024-11-29", "close": 0.025, "volume": 2704.0}, {"date": "2024-12-02", "close": 0.025, "volume": 180501.0}, {"date": "2024-12-03", "close": 0.025, "volume": 609478.0}, {"date": "2024-12-04", "close": 0.024, "volume": 112656.0}, {"date": "2024-12-05", "close": 0.023, "volume": 235300.0}, {"date": "2024-12-06", "close": 0.022, "volume": 1455005.0}, {"date": "2024-12-09", "close": 0.02, "volume": 991147.0}, {"date": "2024-12-10", "close": 0.023, "volume": 1912672.0}, {"date": "2024-12-11", "close": 0.024, "volume": 328351.0}, {"date": "2024-12-12", "close": 0.022, "volume": 135099.0}, {"date": "2024-12-13", "close": 0.02, "volume": 69328.0}, {"date": "2024-12-16", "close": 0.02, "volume": 196535.0}, {"date": "2024-12-17", "close": 0.02, "volume": 136260.0}, {"date": "2024-12-18", "close": 0.02, "volume": 983475.0}, {"date": "2024-12-19", "close": 0.02, "volume": 561378.0}, {"date": "2024-12-20", "close": 0.021, "volume": 61410.0}, {"date": "2024-12-23", "close": 0.02, "volume": 495385.0}, {"date": "2024-12-24", "close": 0.019, "volume": 36677.0}, {"date": "2024-12-27", "close": 0.019, "volume": 220208.0}, {"date": "2024-12-30", "close": 0.019, "volume": 450488.0}, {"date": "2024-12-31", "close": 0.019, "volume": 639809.0}, {"date": "2025-01-02", "close": 0.018, "volume": 319262.0}, {"date": "2025-01-03", "close": 0.019, "volume": 339107.0}, {"date": "2025-01-06", "close": 0.02, "volume": 120802.0}, {"date": "2025-01-07", "close": 0.02, "volume": 217093.0}, {"date": "2025-01-08", "close": 0.02, "volume": 107955.0}, {"date": "2025-01-09", "close": 0.02, "volume": 49506.0}, {"date": "2025-01-10", "close": 0.02, "volume": 136198.0}, {"date": "2025-01-13", "close": 0.019, "volume": 150269.0}, {"date": "2025-01-16", "close": 0.027, "volume": 53272606.0}, {"date": "2025-01-17", "close": 0.032, "volume": 36198045.0}, {"date": "2025-01-20", "close": 0.03, "volume": 5943527.0}, {"date": "2025-01-23", "close": 0.027, "volume": 7289680.0}, {"date": "2025-01-24", "close": 0.029, "volume": 9809742.0}, {"date": "2025-01-28", "close": 0.028, "volume": 2426668.0}, {"date": "2025-01-29", "close": 0.029, "volume": 5417995.0}, {"date": "2025-01-30", "close": 0.028, "volume": 3330264.0}, {"date": "2025-01-31", "close": 0.027, "volume": 3075062.0}, {"date": "2025-02-03", "close": 0.026, "volume": 6392191.0}, {"date": "2025-02-04", "close": 0.027, "volume": 1096198.0}, {"date": "2025-02-05", "close": 0.027, "volume": 2163056.0}, {"date": "2025-02-06", "close": 0.026, "volume": 6604588.0}, {"date": "2025-02-07", "close": 0.026, "volume": 1897941.0}, {"date": "2025-02-10", "close": 0.026, "volume": 523104.0}, {"date": "2025-02-11", "close": 0.025, "volume": 2512221.0}, {"date": "2025-02-12", "close": 0.024, "volume": 2215412.0}, {"date": "2025-02-13", "close": 0.026, "volume": 1669971.0}, {"date": "2025-02-14", "close": 0.025, "volume": 2479476.0}, {"date": "2025-02-17", "close": 0.024, "volume": 2234959.0}, {"date": "2025-02-18", "close": 0.023, "volume": 1794247.0}, {"date": "2025-02-19", "close": 0.023, "volume": 653375.0}, {"date": "2025-02-20", "close": 0.025, "volume": 3229007.0}, {"date": "2025-02-21", "close": 0.024, "volume": 342373.0}, {"date": "2025-02-24", "close": 0.023, "volume": 184679.0}, {"date": "2025-02-25", "close": 0.023, "volume": 2166393.0}, {"date": "2025-02-26", "close": 0.023, "volume": 183766.0}, {"date": "2025-02-27", "close": 0.024, "volume": 325095.0}, {"date": "2025-02-28", "close": 0.022, "volume": 1610901.0}, {"date": "2025-03-03", "close": 0.022, "volume": 711343.0}, {"date": "2025-03-04", "close": 0.023, "volume": 135133.0}, {"date": "2025-03-05", "close": 0.023, "volume": 316683.0}, {"date": "2025-03-06", "close": 0.023, "volume": 341664.0}, {"date": "2025-03-07", "close": 0.02, "volume": 1368798.0}, {"date": "2025-03-10", "close": 0.02, "volume": 341242.0}, {"date": "2025-03-11", "close": 0.0185, "volume": 1740209.0}, {"date": "2025-03-12", "close": 0.018, "volume": 1199880.0}, {"date": "2025-03-13", "close": 0.02, "volume": 1290652.0}, {"date": "2025-03-14", "close": 0.023, "volume": 439223.0}, {"date": "2025-03-17", "close": 0.023, "volume": 43.0}, {"date": "2025-03-18", "close": 0.019, "volume": 667849.0}, {"date": "2025-03-19", "close": 0.023, "volume": 753445.0}, {"date": "2025-03-20", "close": 0.024, "volume": 895300.0}, {"date": "2025-03-21", "close": 0.026, "volume": 1788218.0}, {"date": "2025-03-24", "close": 0.026, "volume": 1765700.0}, {"date": "2025-03-25", "close": 0.025, "volume": 173270.0}, {"date": "2025-03-26", "close": 0.025, "volume": 787449.0}, {"date": "2025-03-27", "close": 0.026, "volume": 3574396.0}, {"date": "2025-03-28", "close": 0.024, "volume": 581618.0}, {"date": "2025-03-31", "close": 0.024, "volume": 485040.0}, {"date": "2025-04-01", "close": 0.026, "volume": 1136601.0}, {"date": "2025-04-02", "close": 0.024, "volume": 1339975.0}, {"date": "2025-04-03", "close": 0.022, "volume": 2176379.0}, {"date": "2025-04-04", "close": 0.023, "volume": 1804960.0}, {"date": "2025-04-09", "close": 0.025, "volume": 35260231.0}, {"date": "2025-04-10", "close": 0.029, "volume": 27754410.0}, {"date": "2025-04-11", "close": 0.031, "volume": 7445900.0}, {"date": "2025-04-14", "close": 0.03, "volume": 3016914.0}, {"date": "2025-04-15", "close": 0.029, "volume": 1180676.0}, {"date": "2025-04-16", "close": 0.026, "volume": 3628417.0}, {"date": "2025-04-17", "close": 0.027, "volume": 1217238.0}, {"date": "2025-04-22", "close": 0.027, "volume": 432425.0}, {"date": "2025-04-23", "close": 0.026, "volume": 1317472.0}, {"date": "2025-04-24", "close": 0.027, "volume": 1562552.0}, {"date": "2025-04-28", "close": 0.027, "volume": 859730.0}, {"date": "2025-04-29", "close": 0.026, "volume": 1262919.0}, {"date": "2025-04-30", "close": 0.026, "volume": 592561.0}, {"date": "2025-05-01", "close": 0.0265, "volume": 80689.0}, {"date": "2025-05-02", "close": 0.025, "volume": 841773.0}, {"date": "2025-05-05", "close": 0.024, "volume": 1487205.0}, {"date": "2025-05-06", "close": 0.023, "volume": 2284784.0}, {"date": "2025-05-07", "close": 0.023, "volume": 474039.0}, {"date": "2025-05-08", "close": 0.023, "volume": 345645.0}, {"date": "2025-05-09", "close": 0.025, "volume": 776536.0}, {"date": "2025-05-12", "close": 0.024, "volume": 303184.0}, {"date": "2025-05-13", "close": 0.025, "volume": 321693.0}, {"date": "2025-05-14", "close": 0.023, "volume": 749457.0}, {"date": "2025-05-15", "close": 0.024, "volume": 64000.0}, {"date": "2025-05-16", "close": 0.023, "volume": 277618.0}, {"date": "2025-05-19", "close": 0.023, "volume": 68826.0}, {"date": "2025-05-21", "close": 0.024, "volume": 437538.0}, {"date": "2025-05-22", "close": 0.023, "volume": 715468.0}, {"date": "2025-05-23", "close": 0.0235, "volume": 1955019.0}, {"date": "2025-05-26", "close": 0.022, "volume": 801733.0}, {"date": "2025-05-27", "close": 0.021, "volume": 2049038.0}, {"date": "2025-05-28", "close": 0.021, "volume": 1895650.0}, {"date": "2025-05-29", "close": 0.024, "volume": 1993514.0}, {"date": "2025-05-30", "close": 0.024, "volume": 743608.0}, {"date": "2025-06-02", "close": 0.026, "volume": 2295488.0}, {"date": "2025-06-03", "close": 0.024, "volume": 561555.0}, {"date": "2025-06-04", "close": 0.024, "volume": 183466.0}, {"date": "2025-06-05", "close": 0.0245, "volume": 1489414.0}, {"date": "2025-06-06", "close": 0.024, "volume": 361720.0}, {"date": "2025-06-10", "close": 0.022, "volume": 1219660.0}, {"date": "2025-06-11", "close": 0.021, "volume": 5153323.0}, {"date": "2025-06-12", "close": 0.024, "volume": 636973.0}, {"date": "2025-06-13", "close": 0.024, "volume": 1689897.0}, {"date": "2025-06-16", "close": 0.024, "volume": 97551.0}, {"date": "2025-06-17", "close": 0.024, "volume": 555721.0}, {"date": "2025-06-18", "close": 0.023, "volume": 810879.0}, {"date": "2025-06-19", "close": 0.023, "volume": 172953.0}, {"date": "2025-06-20", "close": 0.021, "volume": 1195208.0}, {"date": "2025-06-23", "close": 0.021, "volume": 136683.0}, {"date": "2025-06-24", "close": 0.023, "volume": 1643209.0}, {"date": "2025-06-25", "close": 0.02, "volume": 1807373.0}, {"date": "2025-06-26", "close": 0.022, "volume": 2364192.0}, {"date": "2025-06-27", "close": 0.022, "volume": 1357690.0}, {"date": "2025-06-30", "close": 0.023, "volume": 1144960.0}, {"date": "2025-07-01", "close": 0.023, "volume": 783578.0}, {"date": "2025-07-02", "close": 0.023, "volume": 105404.0}, {"date": "2025-07-03", "close": 0.023, "volume": 828890.0}, {"date": "2025-07-04", "close": 0.025, "volume": 472043.0}, {"date": "2025-07-07", "close": 0.026, "volume": 1419543.0}, {"date": "2025-07-08", "close": 0.024, "volume": 266438.0}, {"date": "2025-07-09", "close": 0.024, "volume": 547401.0}, {"date": "2025-07-10", "close": 0.024, "volume": 81832.0}, {"date": "2025-07-11", "close": 0.024, "volume": 62400.0}, {"date": "2025-07-14", "close": 0.025, "volume": 60044.0}, {"date": "2025-07-15", "close": 0.024, "volume": 704721.0}, {"date": "2025-07-16", "close": 0.024, "volume": 200000.0}, {"date": "2025-07-17", "close": 0.024, "volume": 464564.0}, {"date": "2025-07-18", "close": 0.023, "volume": 310072.0}, {"date": "2025-07-21", "close": 0.023, "volume": 226866.0}, {"date": "2025-07-22", "close": 0.023, "volume": 654153.0}, {"date": "2025-07-23", "close": 0.023, "volume": 1869476.0}, {"date": "2025-07-24", "close": 0.022, "volume": 120967.0}, {"date": "2025-07-25", "close": 0.023, "volume": 334940.0}, {"date": "2025-07-28", "close": 0.023, "volume": 2923191.0}, {"date": "2025-07-29", "close": 0.022, "volume": 1116829.0}, {"date": "2025-07-30", "close": 0.022, "volume": 998802.0}, {"date": "2025-07-31", "close": 0.022, "volume": 20427.0}, {"date": "2025-08-01", "close": 0.023, "volume": 17845.0}, {"date": "2025-08-04", "close": 0.022, "volume": 134198.0}, {"date": "2025-08-05", "close": 0.021, "volume": 994745.0}, {"date": "2025-08-06", "close": 0.021, "volume": 1303054.0}, {"date": "2025-08-07", "close": 0.02, "volume": 1695091.0}, {"date": "2025-08-08", "close": 0.022, "volume": 7845755.0}, {"date": "2025-08-11", "close": 0.023, "volume": 707569.0}, {"date": "2025-08-12", "close": 0.022, "volume": 480956.0}, {"date": "2025-08-13", "close": 0.021, "volume": 46518.0}, {"date": "2025-08-14", "close": 0.022, "volume": 65825.0}, {"date": "2025-08-15", "close": 0.021, "volume": 138924.0}, {"date": "2025-08-18", "close": 0.021, "volume": 1635797.0}, {"date": "2025-08-19", "close": 0.021, "volume": 111500.0}, {"date": "2025-08-20", "close": 0.021, "volume": 83787.0}, {"date": "2025-08-21", "close": 0.021, "volume": 309825.0}, {"date": "2025-08-22", "close": 0.02, "volume": 173719.0}, {"date": "2025-08-25", "close": 0.021, "volume": 205484.0}, {"date": "2025-08-26", "close": 0.021, "volume": 350782.0}, {"date": "2025-08-27", "close": 0.022, "volume": 1296854.0}, {"date": "2025-08-28", "close": 0.022, "volume": 57524.0}, {"date": "2025-08-29", "close": 0.023, "volume": 440069.0}, {"date": "2025-09-01", "close": 0.025, "volume": 1909063.0}, {"date": "2025-09-02", "close": 0.026, "volume": 8784959.0}, {"date": "2025-09-03", "close": 0.024, "volume": 21209506.0}, {"date": "2025-09-04", "close": 0.024, "volume": 3676230.0}, {"date": "2025-09-05", "close": 0.023, "volume": 4589794.0}, {"date": "2025-09-08", "close": 0.023, "volume": 1493193.0}, {"date": "2025-09-09", "close": 0.024, "volume": 561711.0}, {"date": "2025-09-10", "close": 0.023, "volume": 1212514.0}, {"date": "2025-09-11", "close": 0.024, "volume": 66662.0}, {"date": "2025-09-12", "close": 0.0235, "volume": 991728.0}, {"date": "2025-09-15", "close": 0.025, "volume": 1497330.0}, {"date": "2025-09-16", "close": 0.023, "volume": 520684.0}, {"date": "2025-09-17", "close": 0.022, "volume": 1899441.0}, {"date": "2025-09-18", "close": 0.022, "volume": 810524.0}, {"date": "2025-09-19", "close": 0.023, "volume": 198777.0}, {"date": "2025-09-22", "close": 0.024, "volume": 1395618.0}, {"date": "2025-09-23", "close": 0.024, "volume": 2773193.0}, {"date": "2025-09-24", "close": 0.023, "volume": 176868.0}, {"date": "2025-09-25", "close": 0.024, "volume": 123097.0}, {"date": "2025-09-26", "close": 0.022, "volume": 1787696.0}, {"date": "2025-09-29", "close": 0.023, "volume": 475923.0}, {"date": "2025-09-30", "close": 0.023, "volume": 1559494.0}, {"date": "2025-10-01", "close": 0.023, "volume": 1235667.0}, {"date": "2025-10-02", "close": 0.024, "volume": 549289.0}, {"date": "2025-10-03", "close": 0.023, "volume": 979736.0}, {"date": "2025-10-06", "close": 0.0235, "volume": 775213.0}, {"date": "2025-10-07", "close": 0.0235, "volume": 881932.0}, {"date": "2025-10-08", "close": 0.0235, "volume": 2719626.0}, {"date": "2025-10-09", "close": 0.023, "volume": 700999.0}, {"date": "2025-10-10", "close": 0.023, "volume": 891499.0}, {"date": "2025-10-13", "close": 0.023, "volume": 227697.0}, {"date": "2025-10-14", "close": 0.023, "volume": 632802.0}, {"date": "2025-10-15", "close": 0.023, "volume": 870761.0}, {"date": "2025-10-16", "close": 0.023, "volume": 254308.0}, {"date": "2025-10-17", "close": 0.0235, "volume": 272799.0}, {"date": "2025-10-20", "close": 0.022, "volume": 2662754.0}, {"date": "2025-10-21", "close": 0.023, "volume": 112022.0}, {"date": "2025-10-22", "close": 0.022, "volume": 643427.0}, {"date": "2025-10-23", "close": 0.022, "volume": 1474988.0}, {"date": "2025-10-24", "close": 0.022, "volume": 433587.0}, {"date": "2025-10-27", "close": 0.022, "volume": 877004.0}, {"date": "2025-10-28", "close": 0.0215, "volume": 337272.0}, {"date": "2025-10-29", "close": 0.022, "volume": 1671581.0}, {"date": "2025-10-30", "close": 0.022, "volume": 226371.0}, {"date": "2025-10-31", "close": 0.022, "volume": 376868.0}, {"date": "2025-11-03", "close": 0.021, "volume": 106947.0}, {"date": "2025-11-04", "close": 0.022, "volume": 77400.0}, {"date": "2025-11-05", "close": 0.021, "volume": 2513643.0}, {"date": "2025-11-06", "close": 0.02, "volume": 3905554.0}, {"date": "2025-11-07", "close": 0.02, "volume": 322319.0}, {"date": "2025-11-10", "close": 0.02, "volume": 108732.0}, {"date": "2025-11-11", "close": 0.0205, "volume": 165098.0}, {"date": "2025-11-12", "close": 0.02, "volume": 506924.0}, {"date": "2025-11-13", "close": 0.018, "volume": 2107626.0}, {"date": "2025-11-14", "close": 0.019, "volume": 443458.0}, {"date": "2025-11-17", "close": 0.019, "volume": 788672.0}, {"date": "2025-11-18", "close": 0.018, "volume": 1853305.0}, {"date": "2025-11-19", "close": 0.019, "volume": 3017789.0}, {"date": "2025-11-20", "close": 0.023, "volume": 7001242.0}, {"date": "2025-11-21", "close": 0.022, "volume": 1463006.0}, {"date": "2025-11-24", "close": 0.023, "volume": 160226.0}, {"date": "2025-11-25", "close": 0.022, "volume": 421045.0}, {"date": "2025-11-26", "close": 0.023, "volume": 332639.0}, {"date": "2025-11-27", "close": 0.022, "volume": 404082.0}, {"date": "2025-11-28", "close": 0.022, "volume": 890798.0}, {"date": "2025-12-01", "close": 0.023, "volume": 707281.0}, {"date": "2025-12-02", "close": 0.021, "volume": 1469636.0}, {"date": "2025-12-03", "close": 0.02, "volume": 1101316.0}, {"date": "2025-12-04", "close": 0.022, "volume": 858320.0}, {"date": "2025-12-05", "close": 0.021, "volume": 526176.0}, {"date": "2025-12-08", "close": 0.021, "volume": 226656.0}, {"date": "2025-12-09", "close": 0.021, "volume": 15580.0}, {"date": "2025-12-10", "close": 0.02, "volume": 532940.0}, {"date": "2025-12-11", "close": 0.02, "volume": 523381.0}, {"date": "2025-12-12", "close": 0.02, "volume": 1224531.0}, {"date": "2025-12-15", "close": 0.02, "volume": 227777.0}, {"date": "2025-12-16", "close": 0.02, "volume": 115801.0}, {"date": "2025-12-17", "close": 0.021, "volume": 259019.0}, {"date": "2025-12-18", "close": 0.02, "volume": 25000.0}, {"date": "2025-12-19", "close": 0.019, "volume": 2277713.0}, {"date": "2025-12-22", "close": 0.02, "volume": 437155.0}, {"date": "2025-12-23", "close": 0.0205, "volume": 38378.0}, {"date": "2025-12-24", "close": 0.02, "volume": 489217.0}, {"date": "2025-12-29", "close": 0.02, "volume": 99983.0}, {"date": "2025-12-30", "close": 0.021, "volume": 536328.0}, {"date": "2025-12-31", "close": 0.02, "volume": 583112.0}, {"date": "2026-01-02", "close": 0.021, "volume": 220910.0}, {"date": "2026-01-05", "close": 0.021, "volume": 945075.0}, {"date": "2026-01-06", "close": 0.02, "volume": 1528862.0}, {"date": "2026-01-07", "close": 0.02, "volume": 96875.0}, {"date": "2026-01-08", "close": 0.02, "volume": 469579.0}, {"date": "2026-01-09", "close": 0.02, "volume": 268173.0}, {"date": "2026-01-12", "close": 0.02, "volume": 469613.0}, {"date": "2026-01-13", "close": 0.02, "volume": 276648.0}, {"date": "2026-01-14", "close": 0.021, "volume": 642882.0}, {"date": "2026-01-15", "close": 0.02, "volume": 29125.0}, {"date": "2026-01-16", "close": 0.02, "volume": 434724.0}, {"date": "2026-01-19", "close": 0.02, "volume": 344501.0}, {"date": "2026-01-20", "close": 0.019, "volume": 50291.0}, {"date": "2026-01-21", "close": 0.02, "volume": 438900.0}, {"date": "2026-01-22", "close": 0.02, "volume": 7500.0}, {"date": "2026-01-23", "close": 0.021, "volume": 600430.0}, {"date": "2026-01-27", "close": 0.019, "volume": 1269003.0}, {"date": "2026-01-28", "close": 0.021, "volume": 1398659.0}, {"date": "2026-01-29", "close": 0.02, "volume": 880673.0}, {"date": "2026-01-30", "close": 0.02, "volume": 52488.0}, {"date": "2026-02-02", "close": 0.0195, "volume": 508222.0}, {"date": "2026-02-03", "close": 0.019, "volume": 682886.0}, {"date": "2026-02-04", "close": 0.018, "volume": 2813332.0}, {"date": "2026-02-05", "close": 0.019, "volume": 386781.0}, {"date": "2026-02-06", "close": 0.019, "volume": 448742.0}, {"date": "2026-02-09", "close": 0.019, "volume": 4130156.0}, {"date": "2026-02-10", "close": 0.02, "volume": 1282514.0}, {"date": "2026-02-11", "close": 0.021, "volume": 563907.0}, {"date": "2026-02-12", "close": 0.02, "volume": 1147372.0}, {"date": "2026-02-13", "close": 0.02, "volume": 1010839.0}, {"date": "2026-02-16", "close": 0.02, "volume": 2084128.0}, {"date": "2026-02-17", "close": 0.02, "volume": 12841.0}, {"date": "2026-02-18", "close": 0.02, "volume": 144038.0}, {"date": "2026-02-19", "close": 0.02, "volume": 78072.0}, {"date": "2026-02-20", "close": 0.02, "volume": 219657.0}, {"date": "2026-02-23", "close": 0.019, "volume": 256092.0}, {"date": "2026-02-24", "close": 0.021, "volume": 6025694.0}, {"date": "2026-02-25", "close": 0.021, "volume": 1002.0}, {"date": "2026-02-26", "close": 0.02, "volume": 150313.0}, {"date": "2026-02-27", "close": 0.02, "volume": 155987.0}, {"date": "2026-03-02", "close": 0.021, "volume": 361543.0}, {"date": "2026-03-03", "close": 0.021, "volume": 627297.0}, {"date": "2026-03-04", "close": 0.022, "volume": 1598776.0}, {"date": "2026-03-05", "close": 0.022, "volume": 190118.0}, {"date": "2026-03-06", "close": 0.021, "volume": 1240387.0}, {"date": "2026-03-09", "close": 0.023, "volume": 5223506.0}, {"date": "2026-03-10", "close": 0.023, "volume": 479881.0}, {"date": "2026-03-11", "close": 0.021, "volume": 2708525.0}, {"date": "2026-03-12", "close": 0.022, "volume": 295501.0}, {"date": "2026-03-13", "close": 0.021, "volume": 1786076.0}, {"date": "2026-03-16", "close": 0.021, "volume": 46990.0}, {"date": "2026-03-17", "close": 0.021, "volume": 3347893.0}, {"date": "2026-03-18", "close": 0.021, "volume": 1671763.0}, {"date": "2026-03-19", "close": 0.022, "volume": 3682449.0}, {"date": "2026-03-20", "close": 0.023, "volume": 5351411.0}, {"date": "2026-03-23", "close": 0.024, "volume": 2329637.0}, {"date": "2026-03-24", "close": 0.0245, "volume": 1459421.0}, {"date": "2026-03-25", "close": 0.022, "volume": 1705203.0}, {"date": "2026-03-26", "close": 0.023, "volume": 479886.0}, {"date": "2026-03-27", "close": 0.022, "volume": 205458.0}, {"date": "2026-03-30", "close": 0.023, "volume": 1624082.0}, {"date": "2026-03-31", "close": 0.02, "volume": 1662382.0}, {"date": "2026-04-01", "close": 0.02, "volume": 2685133.0}, {"date": "2026-04-02", "close": 0.019, "volume": 149148.0}, {"date": "2026-04-07", "close": 0.019, "volume": 635465.0}, {"date": "2026-04-08", "close": 0.018, "volume": 1219160.0}, {"date": "2026-04-09", "close": 0.022, "volume": 3929024.0}, {"date": "2026-04-10", "close": 0.021, "volume": 1922216.0}, {"date": "2026-04-13", "close": 0.021, "volume": 158565.0}, {"date": "2026-04-14", "close": 0.021, "volume": 694325.0}, {"date": "2026-04-15", "close": 0.02, "volume": 1.0}, {"date": "2026-04-16", "close": 0.022, "volume": 211430.0}, {"date": "2026-04-17", "close": 0.021, "volume": 176134.0}, {"date": "2026-04-20", "close": 0.021, "volume": 77830.0}, {"date": "2026-04-21", "close": 0.0205, "volume": 315000.0}, {"date": "2026-04-22", "close": 0.02, "volume": 1919616.0}, {"date": "2026-04-23", "close": 0.02, "volume": 60106.0}, {"date": "2026-04-24", "close": 0.021, "volume": 28857.0}, {"date": "2026-04-27", "close": 0.021, "volume": 231977.0}, {"date": "2026-04-28", "close": 0.0205, "volume": 100000.0}, {"date": "2026-04-29", "close": 0.021, "volume": 740836.0}, {"date": "2026-05-04", "close": 0.017, "volume": 13360774.0}, {"date": "2026-05-05", "close": 0.017, "volume": 4586838.0}, {"date": "2026-05-06", "close": 0.016, "volume": 7623126.0}, {"date": "2026-05-07", "close": 0.017, "volume": 3114864.0}, {"date": "2026-05-08", "close": 0.0165, "volume": 2177203.0}, {"date": "2026-05-11", "close": 0.016, "volume": 8303039.0}, {"date": "2026-05-12", "close": 0.015, "volume": 2171566.0}, {"date": "2026-05-13", "close": 0.0165, "volume": 659037.0}, {"date": "2026-05-14", "close": 0.015, "volume": 961483.0}, {"date": "2026-05-15", "close": 0.015, "volume": 1258673.0}, {"date": "2026-05-18", "close": 0.016, "volume": 1483384.0}, {"date": "2026-05-19", "close": 0.016, "volume": 1852051.0}, {"date": "2026-05-20", "close": 0.015, "volume": 10376573.0}, {"date": "2026-05-21", "close": 0.015, "volume": 4438894.0}, {"date": "2026-05-22", "close": 0.016, "volume": 1250179.0}, {"date": "2026-05-25", "close": 0.015, "volume": 5301273.0}, {"date": "2026-05-26", "close": 0.018, "volume": 1819823.0}, {"date": "2026-05-27", "close": 0.016, "volume": 1215326.0}, {"date": "2026-05-28", "close": 0.016, "volume": 3229249.0}, {"date": "2026-05-29", "close": 0.016, "volume": 4053126.0}, {"date": "2026-06-01", "close": 0.015, "volume": 400066.0}, {"date": "2026-06-02", "close": 0.016, "volume": 834962.0}, {"date": "2026-06-03", "close": 0.016, "volume": 175378.0}, {"date": "2026-06-04", "close": 0.016, "volume": 1931150.0}, {"date": "2026-06-05", "close": 0.016, "volume": 112082.0}, {"date": "2026-06-09", "close": 0.015, "volume": 812949.0}, {"date": "2026-06-10", "close": 0.015, "volume": 1339982.0}, {"date": "2026-06-11", "close": 0.015, "volume": 450821.0}, {"date": "2026-06-12", "close": 0.015, "volume": 708766.0}, {"date": "2026-06-15", "close": 0.016, "volume": 244241.0}, {"date": "2026-06-16", "close": 0.015, "volume": 294355.0}, {"date": "2026-06-17", "close": 0.015, "volume": 1203999.0}, {"date": "2026-06-19", "close": 0.016, "volume": 128221.0}, {"date": "2026-06-22", "close": 0.015, "volume": 511876.0}, {"date": "2026-06-23", "close": 0.015, "volume": 173000.0}, {"date": "2026-06-24", "close": 0.014, "volume": 916364.0}, {"date": "2026-06-25", "close": 0.0145, "volume": 1755210.0}, {"date": "2026-06-26", "close": 0.014, "volume": 901845.0}, {"date": "2026-06-29", "close": 0.0145, "volume": 247578.0}, {"date": "2026-06-30", "close": 0.014, "volume": 201095.0}, {"date": "2026-07-01", "close": 0.015, "volume": 503150.0}, {"date": "2026-07-02", "close": 0.014, "volume": 892212.0}, {"date": "2026-07-03", "close": 0.016, "volume": 422706.0}, {"date": "2026-07-06", "close": 0.016, "volume": 36126.0}, {"date": "2026-07-07", "close": 0.014, "volume": 1681275.0}, {"date": "2026-07-08", "close": 0.017, "volume": 5298657.0}, {"date": "2026-07-09", "close": 0.018, "volume": 1931571.0}, {"date": "2026-07-10", "close": 0.018, "volume": 32602.0}, {"date": "2026-07-13", "close": 0.019, "volume": 592373.0}, {"date": "2026-07-14", "close": 0.019, "volume": 492341.0}, {"date": "2026-07-15", "close": 0.019, "volume": 126500.0}, {"date": "2026-07-16", "close": 0.017, "volume": 937109.0}, {"date": "2026-07-17", "close": 0.018, "volume": 200000.0}, {"date": "2026-07-20", "close": 0.018, "volume": 373287.0}, {"date": "2026-07-21", "close": 0.02, "volume": 4014760.0}, {"date": "2026-07-22", "close": 0.021, "volume": 2851161.0}, {"date": "2026-07-23", "close": 0.019, "volume": 996000.0}, {"date": "2026-07-24", "close": 0.021, "volume": 272743.0}, {"date": "2026-07-27", "close": 0.019, "volume": 790803.0}, {"date": "2026-07-28", "close": 0.019, "volume": 746976.0}, {"date": "2026-07-29", "close": 0.019, "volume": 38911.0}, {"date": "2026-07-30", "close": 0.018, "volume": 2281441.0}, {"date": "2026-07-31", "close": 0.019, "volume": 90114.0}, {"date": "2026-08-03", "close": 0.019, "volume": 1282410.0}, {"date": "2026-08-04", "close": 0.018, "volume": 97008.0}, {"date": "2026-08-05", "close": 0.018, "volume": 349740.0}, {"date": "2026-08-06", "close": 0.018, "volume": 326558.0}, {"date": "2026-08-07", "close": 0.018, "volume": 130004.0}], "refreshing": true}