{"ticker": "EVE", "overview": {"name": "EVE Health Group Limited", "country": "Australia", "industry": "Financial Services"}, "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": "EVE", "has_prices": true, "as_of": "2026-09-17", "last": 0.018, "prev_close": 0.016, "change": 0.0019999999999999983, "change_pct": 0.12499999999999989, "session_volume": 1090000.0, "vwap_5": 0.017627068451931183, "vwap_20": 0.016554829696566055, "vwap_60": 0.017747874097438825, "vwap_250": 0.024989660794028604, "high_52w": 0.031, "low_52w": 0.014, "avg_volume_20": 615232.75, "sessions": 400, "market_cap": {"value": 6341879.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158191", "src": "ASX", "ticker": "EVE", "cik": "", "company": "EVE Health Group Limited", "company_raw": "EVE Health Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EVE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158191", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "ASX-03157813", "src": "ASX", "ticker": "EVE", "cik": "", "company": "EVE Health Group Limited", "company_raw": "EVE Health Group Limited", "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": "A director files a director's interest notice on EVE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157813", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9648}, {"id": "ASX3Y-03106382-1", "src": "ASX", "ticker": "EVE", "cik": "", "company": "EVE Health Group Limited", "company_raw": "EVE Health Group Limited", "who": "Stuart Gunzburg", "who_key": "Stuart Gunzburg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Stuart Gunzburg and EVE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106382", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Stuart Gunzburg", "notice_type": "3Y", "direct_shares": 18518518.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153754-6A1351672", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stuart Gunzburg", "notice_type": "3Y", "direct_shares": 18518518.0, "indirect_shares": 2061577.0, "indirect_account": "Name of entity EVE Health Group Limited", "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144395-6A1347677", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stuart Gunzburg", "notice_type": "3Y", "direct_shares": 7936508.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Stuart Gunzburg <Gunzburg Children Account> CBLW Pty Ltd (Director/Shareholder) CWEK Pty ", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106382-6A1331948", "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": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154132-6A1351870", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/eve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/eve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/eve", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/eve", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/eve", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-19", "source_url": "https://www.marketindex.com.au/asx/eve", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/eve", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/eve", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/eve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/eve", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/eve", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/eve", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/eve", "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": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/eve", "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": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/eve", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/eve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/eve", "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": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/eve", "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": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/eve", "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": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/eve", "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": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/eve", "needs_ocr": 0}], "directors": [{"name": "Stuart Gunzburg", "first_seen": "2026-07-01", "last_seen": "2026-10-27", "status": "current", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156165-6A1352838"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154132-6A1351870"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153754-6A1351672"}, {"date": "2026-10-26", "form": "Asx Query", "title": "Response to ASX Price and Volume Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153229-6A1351417"}, {"date": "2026-10-16", "form": "Letter To Shareholders", "title": "Letter to Shareholders - AGM Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149298-6A1349574"}], "performance": {"ticker": "EVE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-04-08", "close": 0.47945472, "volume": 11471.0}, {"date": "2004-04-13", "close": 0.55936384, "volume": 6257.0}, {"date": "2004-04-14", "close": 0.47945472, "volume": 13256.0}, {"date": "2004-04-15", "close": 0.463472896, "volume": 20476.0}, {"date": "2004-04-16", "close": 0.447491072, "volume": 29408.0}, {"date": "2004-04-21", "close": 0.447491072, "volume": 64.0}, {"date": "2004-04-22", "close": 0.447491072, "volume": 33914.0}, {"date": "2004-04-23", "close": 0.447491072, "volume": 29400.0}, {"date": "2004-04-27", "close": 0.447491072, "volume": 3078.0}, {"date": "2004-04-28", "close": 0.447491072, "volume": 4580.0}, {"date": "2004-04-30", "close": 0.351600128, "volume": 667.0}, {"date": "2004-05-04", "close": 0.383563776, "volume": 1549.0}, {"date": "2004-05-05", "close": 0.351600128, "volume": 626.0}, {"date": "2004-05-06", "close": 0.383563776, "volume": 3187.0}, {"date": "2004-05-10", "close": 0.3995456, "volume": 4380.0}, {"date": "2004-05-11", "close": 0.3995456, "volume": 33275.0}, {"date": "2004-05-12", "close": 0.415527424, "volume": 7396.0}, {"date": "2004-05-13", "close": 0.447491072, "volume": 19991.0}, {"date": "2004-05-17", "close": 0.447491072, "volume": 6257.0}, {"date": "2004-05-19", "close": 0.47945472, "volume": 130.0}, {"date": "2004-05-20", "close": 0.47945472, "volume": 19397.0}, {"date": "2004-05-21", "close": 0.47945472, "volume": 15862.0}, {"date": "2004-05-24", "close": 0.463472896, "volume": 56314.0}, {"date": "2004-05-25", "close": 0.431509248, "volume": 60381.0}, {"date": "2004-05-26", "close": 0.463472896, "volume": 15956.0}, {"date": "2004-05-28", "close": 0.47945472, "volume": 13766.0}, {"date": "2004-05-31", "close": 0.55936384, "volume": 626.0}, {"date": "2004-06-01", "close": 0.47945472, "volume": 11.0}, {"date": "2004-06-02", "close": 0.495436544, "volume": 11576.0}, {"date": "2004-06-03", "close": 0.511418368, "volume": 9386.0}, {"date": "2004-06-04", "close": 0.47945472, "volume": 19582.0}, {"date": "2004-06-07", "close": 0.55936384, "volume": 469.0}, {"date": "2004-06-10", "close": 0.55936384, "volume": 2985.0}, {"date": "2004-06-16", "close": 0.55936384, "volume": 782.0}, {"date": "2004-06-21", "close": 0.55936384, "volume": 1064.0}, {"date": "2004-06-23", "close": 0.575345664, "volume": 67389.0}, {"date": "2004-06-24", "close": 0.575345664, "volume": 7005.0}, {"date": "2004-06-25", "close": 0.575345664, "volume": 313.0}, {"date": "2004-06-29", "close": 0.575345664, "volume": 6570.0}, {"date": "2004-06-30", "close": 0.575345664, "volume": 6172.0}, {"date": "2004-07-01", "close": 0.575345664, "volume": 72270.0}, {"date": "2004-07-02", "close": 0.71918208, "volume": 626.0}, {"date": "2004-07-06", "close": 0.63927296, "volume": 751.0}, {"date": "2004-07-07", "close": 0.591327488, "volume": 1877.0}, {"date": "2004-07-08", "close": 0.591327488, "volume": 5193.0}, {"date": "2004-07-16", "close": 0.687218432, "volume": 1220.0}, {"date": "2004-07-20", "close": 0.591327488, "volume": 13296.0}, {"date": "2004-07-21", "close": 0.63927296, "volume": 313.0}, {"date": "2004-07-26", "close": 0.575345664, "volume": 62571.0}, {"date": "2004-07-27", "close": 0.575345664, "volume": 2190.0}, {"date": "2004-07-29", "close": 0.71918208, "volume": 8333.0}, {"date": "2004-08-03", "close": 0.671236608, "volume": 626.0}, {"date": "2004-08-09", "close": 0.655254784, "volume": 3129.0}, {"date": "2004-08-10", "close": 0.655254784, "volume": 626.0}, {"date": "2004-08-12", "close": 0.655254784, "volume": 1240.0}, {"date": "2004-08-24", "close": 0.575345664, "volume": 9761.0}, {"date": "2004-08-26", "close": 0.511418368, "volume": 2761.0}, {"date": "2004-08-27", "close": 0.623291136, "volume": 7366.0}, {"date": "2004-09-01", "close": 0.655254784, "volume": 10950.0}, {"date": "2004-09-03", "close": 0.655254784, "volume": 2600.0}, {"date": "2004-09-13", "close": 0.63927296, "volume": 876.0}, {"date": "2004-09-14", "close": 0.63927296, "volume": 2253.0}, {"date": "2004-09-15", "close": 0.55936384, "volume": 313.0}, {"date": "2004-09-20", "close": 0.55936384, "volume": 3998.0}, {"date": "2004-09-21", "close": 0.591327488, "volume": 9732.0}, {"date": "2004-09-22", "close": 0.591327488, "volume": 23117.0}, {"date": "2004-09-29", "close": 0.607309312, "volume": 844.0}, {"date": "2004-09-30", "close": 0.63927296, "volume": 2526.0}, {"date": "2004-10-06", "close": 0.607309312, "volume": 4693.0}, {"date": "2004-10-12", "close": 0.591327488, "volume": 6407.0}, {"date": "2004-10-18", "close": 0.591327488, "volume": 3129.0}, {"date": "2004-10-19", "close": 0.671236608, "volume": 851.0}, {"date": "2004-10-20", "close": 0.7990912, "volume": 8528.0}, {"date": "2004-10-22", "close": 0.71918208, "volume": 6257.0}, {"date": "2004-10-25", "close": 0.671236608, "volume": 8551.0}, {"date": "2004-10-26", "close": 0.671236608, "volume": 188.0}, {"date": "2004-10-29", "close": 0.7990912, "volume": 28953.0}, {"date": "2004-11-01", "close": 0.767127552, "volume": 7651.0}, {"date": "2004-11-03", "close": 0.687218432, "volume": 7366.0}, {"date": "2004-11-04", "close": 0.751145728, "volume": 143.0}, {"date": "2004-11-05", "close": 0.703200256, "volume": 1439.0}, {"date": "2004-11-08", "close": 0.703200256, "volume": 2134.0}, {"date": "2004-11-16", "close": 0.767127552, "volume": 876.0}, {"date": "2004-11-17", "close": 0.751145728, "volume": 688.0}, {"date": "2004-11-18", "close": 0.751145728, "volume": 3066.0}, {"date": "2004-11-19", "close": 0.751145728, "volume": 16581.0}, {"date": "2004-11-23", "close": 0.831054848, "volume": 83134.0}, {"date": "2004-11-24", "close": 0.831054848, "volume": 17882.0}, {"date": "2004-11-25", "close": 0.831054848, "volume": 3129.0}, {"date": "2004-11-26", "close": 0.831054848, "volume": 7509.0}, {"date": "2004-11-29", "close": 0.831054848, "volume": 311.0}, {"date": "2004-11-30", "close": 0.7990912, "volume": 28674.0}, {"date": "2004-12-01", "close": 0.7990912, "volume": 1251.0}, {"date": "2004-12-02", "close": 0.7990912, "volume": 3129.0}, {"date": "2004-12-03", "close": 0.815073024, "volume": 6257.0}, {"date": "2004-12-07", "close": 0.815073024, "volume": 11576.0}, {"date": "2005-01-17", "close": 0.7990912, "volume": 1877.0}, {"date": "2005-01-18", "close": 0.7990912, "volume": 14078.0}, {"date": "2005-01-19", "close": 0.7990912, "volume": 93794.0}, {"date": "2005-01-24", "close": 0.7990912, "volume": 3573.0}, {"date": "2005-01-25", "close": 0.7990912, "volume": 15643.0}, {"date": "2005-01-28", "close": 0.783109376, "volume": 11263.0}, {"date": "2005-02-02", "close": 0.7990912, "volume": 3129.0}, {"date": "2005-02-07", "close": 0.7990912, "volume": 1251.0}, {"date": "2005-02-09", "close": 0.735163904, "volume": 939.0}, {"date": "2005-02-16", "close": 1.03881856, "volume": 15643.0}, {"date": "2005-03-03", "close": 0.815073024, "volume": 6257.0}, {"date": "2005-03-04", "close": 0.815073024, "volume": 626.0}, {"date": "2005-03-08", "close": 0.815073024, "volume": 563.0}, {"date": "2005-03-17", "close": 0.815073024, "volume": 125.0}, {"date": "2005-04-14", "close": 0.7990912, "volume": 59443.0}, {"date": "2005-04-18", "close": 0.7990912, "volume": 1655.0}, {"date": "2005-04-22", "close": 0.847036672, "volume": 24966.0}, {"date": "2005-05-06", "close": 0.95890944, "volume": 7509.0}, {"date": "2005-05-09", "close": 0.847036672, "volume": 1158.0}, {"date": "2005-05-12", "close": 0.926945792, "volume": 12514.0}, {"date": "2005-05-13", "close": 0.990873088, "volume": 6257.0}, {"date": "2005-05-16", "close": 0.990873088, "volume": 8447.0}, {"date": "2005-05-24", "close": 0.831054848, "volume": 25028.0}, {"date": "2005-05-26", "close": 0.894982144, "volume": 5006.0}, {"date": "2005-06-03", "close": 0.894982144, "volume": 3129.0}, {"date": "2005-06-10", "close": 0.95890944, "volume": 2192.0}, {"date": "2005-06-17", "close": 0.95890944, "volume": 2353.0}, {"date": "2005-06-20", "close": 0.990873088, "volume": 1714.0}, {"date": "2005-06-28", "close": 0.7990912, "volume": 15799.0}, {"date": "2005-06-29", "close": 0.815073024, "volume": 3668.0}, {"date": "2005-06-30", "close": 0.7990912, "volume": 13453.0}, {"date": "2005-07-06", "close": 0.815073024, "volume": 626.0}, {"date": "2005-07-08", "close": 0.815073024, "volume": 22213.0}, {"date": "2005-07-11", "close": 0.7990912, "volume": 18771.0}, {"date": "2005-07-13", "close": 0.815073024, "volume": 6257.0}, {"date": "2005-07-15", "close": 0.847036672, "volume": 11670.0}, {"date": "2005-07-18", "close": 0.863018496, "volume": 6257.0}, {"date": "2005-07-19", "close": 0.831054848, "volume": 7196.0}, {"date": "2005-07-21", "close": 0.894982144, "volume": 18309.0}, {"date": "2005-07-29", "close": 1.35845504, "volume": 151149.0}, {"date": "2005-08-01", "close": 1.51827328, "volume": 93669.0}, {"date": "2005-08-02", "close": 1.5981824, "volume": 26655.0}, {"date": "2005-08-03", "close": 1.5981824, "volume": 68640.0}, {"date": "2005-08-04", "close": 1.67809152, "volume": 38356.0}, {"date": "2005-08-05", "close": 1.997728, "volume": 129866.0}, {"date": "2005-08-08", "close": 1.997728, "volume": 29928.0}, {"date": "2005-08-09", "close": 1.997728, "volume": 11188.0}, {"date": "2005-08-10", "close": 1.997728, "volume": 18771.0}, {"date": "2005-08-11", "close": 1.997728, "volume": 71832.0}, {"date": "2005-08-12", "close": 1.91781888, "volume": 9135.0}, {"date": "2005-08-15", "close": 1.997728, "volume": 59606.0}, {"date": "2005-08-16", "close": 1.91781888, "volume": 73408.0}, {"date": "2005-08-17", "close": 2.07763712, "volume": 363925.0}, {"date": "2005-08-18", "close": 1.997728, "volume": 47480.0}, {"date": "2005-08-19", "close": 1.91781888, "volume": 16732.0}, {"date": "2005-08-22", "close": 1.91781888, "volume": 2189.0}, {"date": "2005-08-23", "close": 1.91781888, "volume": 1064.0}, {"date": "2005-08-24", "close": 1.91781888, "volume": 27969.0}, {"date": "2005-08-25", "close": 1.91781888, "volume": 3818.0}, {"date": "2005-08-26", "close": 1.83790976, "volume": 10637.0}, {"date": "2005-08-29", "close": 1.67809152, "volume": 21900.0}, {"date": "2005-08-30", "close": 1.67809152, "volume": 19851.0}, {"date": "2005-08-31", "close": 1.5981824, "volume": 13076.0}, {"date": "2005-09-01", "close": 1.534255104, "volume": 8996.0}, {"date": "2005-09-02", "close": 1.534255104, "volume": 7821.0}, {"date": "2005-09-05", "close": 1.67809152, "volume": 7196.0}, {"date": "2005-09-06", "close": 1.566218752, "volume": 6883.0}, {"date": "2005-09-07", "close": 1.51827328, "volume": 15330.0}, {"date": "2005-09-08", "close": 1.5981824, "volume": 3129.0}, {"date": "2005-09-09", "close": 1.550236928, "volume": 12514.0}, {"date": "2005-09-12", "close": 1.566218752, "volume": 9386.0}, {"date": "2005-09-13", "close": 1.5981824, "volume": 43381.0}, {"date": "2005-09-14", "close": 1.75800064, "volume": 91580.0}, {"date": "2005-09-15", "close": 1.75800064, "volume": 28037.0}, {"date": "2005-09-16", "close": 2.15754624, "volume": 116397.0}, {"date": "2005-09-19", "close": 1.997728, "volume": 103274.0}, {"date": "2005-09-20", "close": 1.997728, "volume": 105481.0}, {"date": "2005-09-21", "close": 1.997728, "volume": 28507.0}, {"date": "2005-09-22", "close": 1.91781888, "volume": 27218.0}, {"date": "2005-09-23", "close": 1.91781888, "volume": 11263.0}, {"date": "2005-09-26", "close": 1.91781888, "volume": 6257.0}, {"date": "2005-09-27", "close": 2.07763712, "volume": 25774.0}, {"date": "2005-09-28", "close": 1.997728, "volume": 53576.0}, {"date": "2005-09-29", "close": 2.15754624, "volume": 168507.0}, {"date": "2005-09-30", "close": 2.07763712, "volume": 37630.0}, {"date": "2005-10-03", "close": 2.07763712, "volume": 12752.0}, {"date": "2005-10-04", "close": 1.997728, "volume": 41610.0}, {"date": "2005-10-05", "close": 1.91781888, "volume": 8741.0}, {"date": "2005-10-06", "close": 1.83790976, "volume": 25659.0}, {"date": "2005-10-07", "close": 1.83790976, "volume": 6257.0}, {"date": "2005-10-10", "close": 1.83790976, "volume": 34345.0}, {"date": "2005-10-11", "close": 1.67809152, "volume": 7799.0}, {"date": "2005-10-12", "close": 1.83790976, "volume": 53110.0}, {"date": "2005-10-13", "close": 1.83790976, "volume": 56314.0}, {"date": "2005-10-14", "close": 1.83790976, "volume": 30535.0}, {"date": "2005-10-17", "close": 1.83790976, "volume": 24841.0}, {"date": "2005-10-18", "close": 1.83790976, "volume": 28976.0}, {"date": "2005-10-19", "close": 1.5981824, "volume": 31308.0}, {"date": "2005-10-20", "close": 1.51827328, "volume": 29047.0}, {"date": "2005-10-21", "close": 1.550236928, "volume": 7196.0}, {"date": "2005-10-24", "close": 1.582200576, "volume": 6883.0}, {"date": "2005-10-25", "close": 1.5981824, "volume": 2816.0}, {"date": "2005-10-26", "close": 1.5981824, "volume": 26533.0}, {"date": "2005-10-27", "close": 1.502291456, "volume": 46050.0}, {"date": "2005-10-28", "close": 1.502291456, "volume": 7821.0}, {"date": "2005-11-01", "close": 1.43836416, "volume": 9386.0}, {"date": "2005-11-02", "close": 1.406400512, "volume": 3754.0}, {"date": "2005-11-03", "close": 1.406400512, "volume": 22778.0}, {"date": "2005-11-04", "close": 1.406400512, "volume": 14704.0}, {"date": "2005-11-07", "close": 1.422382336, "volume": 1408.0}, {"date": "2005-11-09", "close": 1.326491392, "volume": 18771.0}, {"date": "2005-11-10", "close": 1.406400512, "volume": 8760.0}, {"date": "2005-11-11", "close": 1.35845504, "volume": 6883.0}, {"date": "2005-11-14", "close": 1.342473216, "volume": 9386.0}, {"date": "2005-11-15", "close": 1.35845504, "volume": 5819.0}, {"date": "2005-11-16", "close": 1.35845504, "volume": 3129.0}, {"date": "2005-11-17", "close": 1.262564096, "volume": 3129.0}, {"date": "2005-11-18", "close": 1.35845504, "volume": 4098.0}, {"date": "2005-11-22", "close": 1.35845504, "volume": 1251.0}, {"date": "2005-11-23", "close": 1.35845504, "volume": 6476.0}, {"date": "2005-11-24", "close": 1.35845504, "volume": 9354.0}, {"date": "2005-11-28", "close": 1.35845504, "volume": 11391.0}, {"date": "2005-11-29", "close": 1.422382336, "volume": 9386.0}, {"date": "2005-11-30", "close": 1.326491392, "volume": 3754.0}, {"date": "2005-12-01", "close": 1.310509568, "volume": 5006.0}, {"date": "2005-12-05", "close": 1.310509568, "volume": 12514.0}, {"date": "2005-12-06", "close": 1.294527744, "volume": 313794.0}, {"date": "2005-12-07", "close": 1.310509568, "volume": 18208.0}, {"date": "2005-12-08", "close": 1.294527744, "volume": 57253.0}, {"date": "2005-12-09", "close": 1.310509568, "volume": 3129.0}, {"date": "2005-12-12", "close": 1.342473216, "volume": 43111.0}, {"date": "2005-12-13", "close": 1.27854592, "volume": 7509.0}, {"date": "2005-12-19", "close": 1.294527744, "volume": 7537.0}, {"date": "2005-12-21", "close": 1.27854592, "volume": 9038.0}, {"date": "2005-12-22", "close": 1.27854592, "volume": 67577.0}, {"date": "2005-12-23", "close": 1.27854592, "volume": 19397.0}, {"date": "2005-12-28", "close": 1.27854592, "volume": 12514.0}, {"date": "2005-12-29", "close": 1.35845504, "volume": 626.0}, {"date": "2006-01-03", "close": 1.27854592, "volume": 1251.0}, {"date": "2006-01-04", "close": 1.35845504, "volume": 10324.0}, {"date": "2006-01-06", "close": 1.27854592, "volume": 8134.0}, {"date": "2006-01-09", "close": 1.27854592, "volume": 8431.0}, {"date": "2006-01-11", "close": 1.294527744, "volume": 2831.0}, {"date": "2006-01-12", "close": 1.390418688, "volume": 6570.0}, {"date": "2006-01-13", "close": 1.51827328, "volume": 46928.0}, {"date": "2006-01-16", "close": 1.406400512, "volume": 13140.0}, {"date": "2006-01-17", "close": 1.454345984, "volume": 38168.0}, {"date": "2006-01-18", "close": 1.486309632, "volume": 15220.0}, {"date": "2006-01-19", "close": 1.422382336, "volume": 36291.0}, {"date": "2006-01-20", "close": 1.470327808, "volume": 23840.0}, {"date": "2006-01-23", "close": 1.454345984, "volume": 10637.0}, {"date": "2006-01-24", "close": 1.486309632, "volume": 6429.0}, {"date": "2006-01-25", "close": 1.5981824, "volume": 201667.0}, {"date": "2006-01-27", "close": 1.5981824, "volume": 52560.0}, {"date": "2006-01-30", "close": 1.5981824, "volume": 97580.0}, {"date": "2006-01-31", "close": 1.75800064, "volume": 77977.0}, {"date": "2006-02-01", "close": 1.997728, "volume": 163905.0}, {"date": "2006-02-02", "close": 1.83790976, "volume": 27799.0}, {"date": "2006-02-03", "close": 1.83790976, "volume": 31286.0}, {"date": "2006-02-06", "close": 1.83790976, "volume": 10637.0}, {"date": "2006-02-07", "close": 1.75800064, "volume": 15643.0}, {"date": "2006-02-08", "close": 1.67809152, "volume": 34571.0}, {"date": "2006-02-09", "close": 1.67809152, "volume": 35271.0}, {"date": "2006-02-10", "close": 1.5981824, "volume": 4255.0}, {"date": "2006-02-13", "close": 1.5981824, "volume": 1328.0}, {"date": "2006-02-14", "close": 1.5981824, "volume": 502.0}, {"date": "2006-02-15", "close": 1.534255104, "volume": 18584.0}, {"date": "2006-02-17", "close": 1.5981824, "volume": 5943.0}, {"date": "2006-02-20", "close": 1.566218752, "volume": 6257.0}, {"date": "2006-02-22", "close": 1.5981824, "volume": 8136.0}, {"date": "2006-02-23", "close": 1.51827328, "volume": 3129.0}, {"date": "2006-02-27", "close": 1.43836416, "volume": 7509.0}, {"date": "2006-03-01", "close": 1.43836416, "volume": 35040.0}, {"date": "2006-03-02", "close": 1.43836416, "volume": 2503.0}, {"date": "2006-03-03", "close": 1.43836416, "volume": 6257.0}, {"date": "2006-03-06", "close": 1.35845504, "volume": 17520.0}, {"date": "2006-03-07", "close": 1.75800064, "volume": 21836.0}, {"date": "2006-03-08", "close": 2.07763712, "volume": 490261.0}, {"date": "2006-03-09", "close": 2.07763712, "volume": 206730.0}, {"date": "2006-03-10", "close": 2.15754624, "volume": 90487.0}, {"date": "2006-03-13", "close": 1.83790976, "volume": 182298.0}, {"date": "2006-03-14", "close": 1.83790976, "volume": 149227.0}, {"date": "2006-03-15", "close": 1.83790976, "volume": 77656.0}, {"date": "2006-03-16", "close": 1.83790976, "volume": 17473.0}, {"date": "2006-03-17", "close": 1.83790976, "volume": 6257.0}, {"date": "2006-03-20", "close": 1.75800064, "volume": 31207.0}, {"date": "2006-03-21", "close": 1.75800064, "volume": 35228.0}, {"date": "2006-03-22", "close": 1.75800064, "volume": 16081.0}, {"date": "2006-03-23", "close": 1.91781888, "volume": 15267.0}, {"date": "2006-03-24", "close": 2.07763712, "volume": 42548.0}, {"date": "2006-03-27", "close": 2.07763712, "volume": 25466.0}, {"date": "2006-03-28", "close": 2.47718272, "volume": 147574.0}, {"date": "2006-03-29", "close": 2.47718272, "volume": 177677.0}, {"date": "2006-03-30", "close": 2.47718272, "volume": 39138.0}, {"date": "2006-03-31", "close": 2.31736448, "volume": 25034.0}, {"date": "2006-04-03", "close": 2.63700096, "volume": 50220.0}, {"date": "2006-04-04", "close": 2.71691008, "volume": 127838.0}, {"date": "2006-04-05", "close": 2.55709184, "volume": 44808.0}, {"date": "2006-04-06", "close": 2.47718272, "volume": 7821.0}, {"date": "2006-04-07", "close": 2.47718272, "volume": 15643.0}, {"date": "2006-04-10", "close": 2.15754624, "volume": 63178.0}, {"date": "2006-04-11", "close": 2.23745536, "volume": 33979.0}, {"date": "2006-04-12", "close": 2.31736448, "volume": 27534.0}, {"date": "2006-04-13", "close": 2.31736448, "volume": 44989.0}, {"date": "2006-04-18", "close": 2.3972736, "volume": 19319.0}, {"date": "2006-04-19", "close": 2.3972736, "volume": 44257.0}, {"date": "2006-04-20", "close": 2.23745536, "volume": 17244.0}, {"date": "2006-04-21", "close": 2.3972736, "volume": 47730.0}, {"date": "2006-04-24", "close": 2.31736448, "volume": 19013.0}, {"date": "2006-04-26", "close": 2.3972736, "volume": 3441.0}, {"date": "2006-04-27", "close": 2.23745536, "volume": 20336.0}, {"date": "2006-04-28", "close": 2.31736448, "volume": 6257.0}, {"date": "2006-05-01", "close": 2.07763712, "volume": 35151.0}, {"date": "2006-05-02", "close": 2.15754624, "volume": 7164.0}, {"date": "2006-05-03", "close": 2.15754624, "volume": 5162.0}, {"date": "2006-05-04", "close": 2.15754624, "volume": 28313.0}, {"date": "2006-05-05", "close": 2.15754624, "volume": 30371.0}, {"date": "2006-05-08", "close": 2.23745536, "volume": 40315.0}, {"date": "2006-05-09", "close": 2.47718272, "volume": 96909.0}, {"date": "2006-05-10", "close": 2.55709184, "volume": 50775.0}, {"date": "2006-05-11", "close": 2.55709184, "volume": 97529.0}, {"date": "2006-05-12", "close": 2.47718272, "volume": 34414.0}, {"date": "2006-05-15", "close": 2.3972736, "volume": 19174.0}, {"date": "2006-05-16", "close": 2.23745536, "volume": 25015.0}, {"date": "2006-05-18", "close": 1.997728, "volume": 18284.0}, {"date": "2006-05-19", "close": 1.997728, "volume": 1251.0}, {"date": "2006-05-22", "close": 1.91781888, "volume": 89488.0}, {"date": "2006-05-23", "close": 1.91781888, "volume": 44866.0}, {"date": "2006-05-24", "close": 1.91781888, "volume": 34070.0}, {"date": "2006-05-25", "close": 1.91781888, "volume": 10709.0}, {"date": "2006-05-26", "close": 1.91781888, "volume": 22767.0}, {"date": "2006-05-29", "close": 2.07763712, "volume": 19263.0}, {"date": "2006-05-30", "close": 2.31736448, "volume": 129766.0}, {"date": "2006-05-31", "close": 2.23745536, "volume": 16595.0}, {"date": "2006-06-01", "close": 2.23745536, "volume": 15956.0}, {"date": "2006-06-02", "close": 2.15754624, "volume": 28088.0}, {"date": "2006-06-05", "close": 2.15754624, "volume": 12651.0}, {"date": "2006-06-06", "close": 2.15754624, "volume": 26587.0}, {"date": "2006-06-07", "close": 1.997728, "volume": 28157.0}, {"date": "2006-06-08", "close": 1.997728, "volume": 11513.0}, {"date": "2006-06-09", "close": 1.91781888, "volume": 10656.0}, {"date": "2006-06-13", "close": 1.75800064, "volume": 9304.0}, {"date": "2006-06-14", "close": 1.5981824, "volume": 34157.0}, {"date": "2006-06-15", "close": 1.83790976, "volume": 10199.0}, {"date": "2006-06-16", "close": 1.91781888, "volume": 12213.0}, {"date": "2006-06-19", "close": 1.75800064, "volume": 18239.0}, {"date": "2006-06-20", "close": 1.67809152, "volume": 12088.0}, {"date": "2006-06-21", "close": 1.75800064, "volume": 27969.0}, {"date": "2006-06-22", "close": 1.75800064, "volume": 14540.0}, {"date": "2006-06-23", "close": 1.67809152, "volume": 16197.0}, {"date": "2006-06-26", "close": 1.5981824, "volume": 11263.0}, {"date": "2006-06-27", "close": 1.5981824, "volume": 26593.0}, {"date": "2006-06-28", "close": 1.550236928, "volume": 18771.0}, {"date": "2006-06-29", "close": 1.75800064, "volume": 15674.0}, {"date": "2006-06-30", "close": 1.5981824, "volume": 32738.0}, {"date": "2006-07-03", "close": 1.75800064, "volume": 10950.0}, {"date": "2006-07-05", "close": 1.83790976, "volume": 24714.0}, {"date": "2006-07-06", "close": 1.91781888, "volume": 8378.0}, {"date": "2006-07-07", "close": 1.91781888, "volume": 41121.0}, {"date": "2006-07-10", "close": 1.67809152, "volume": 2503.0}, {"date": "2006-07-11", "close": 1.83790976, "volume": 5569.0}, {"date": "2006-07-12", "close": 1.91781888, "volume": 2816.0}, {"date": "2006-07-13", "close": 1.91781888, "volume": 8510.0}, {"date": "2006-07-14", "close": 1.91781888, "volume": 12514.0}, {"date": "2006-07-17", "close": 1.5981824, "volume": 10862.0}, {"date": "2006-07-19", "close": 1.67809152, "volume": 4693.0}, {"date": "2006-07-20", "close": 1.75800064, "volume": 7196.0}, {"date": "2006-07-21", "close": 1.75800064, "volume": 6195.0}, {"date": "2006-07-24", "close": 1.83790976, "volume": 20768.0}, {"date": "2006-07-25", "close": 1.83790976, "volume": 6262.0}, {"date": "2006-07-26", "close": 1.75800064, "volume": 61351.0}, {"date": "2006-07-27", "close": 1.75800064, "volume": 28950.0}, {"date": "2006-07-28", "close": 1.75800064, "volume": 14737.0}, {"date": "2006-07-31", "close": 1.67809152, "volume": 23777.0}, {"date": "2006-08-01", "close": 1.5981824, "volume": 6883.0}, {"date": "2006-08-02", "close": 1.67809152, "volume": 14329.0}, {"date": "2006-08-03", "close": 1.67809152, "volume": 22838.0}, {"date": "2006-08-04", "close": 1.67809152, "volume": 26694.0}, {"date": "2006-08-07", "close": 1.5981824, "volume": 3191.0}, {"date": "2006-08-08", "close": 1.67809152, "volume": 23268.0}, {"date": "2006-08-09", "close": 1.566218752, "volume": 13830.0}, {"date": "2006-08-10", "close": 1.51827328, "volume": 20271.0}, {"date": "2006-08-11", "close": 1.486309632, "volume": 27907.0}, {"date": "2006-08-14", "close": 1.486309632, "volume": 1647.0}, {"date": "2006-08-15", "close": 1.67809152, "volume": 33712.0}, {"date": "2006-08-16", "close": 1.5981824, "volume": 10725.0}, {"date": "2006-08-17", "close": 1.566218752, "volume": 11153.0}, {"date": "2006-08-18", "close": 1.5981824, "volume": 9699.0}, {"date": "2006-08-21", "close": 1.454345984, "volume": 6195.0}, {"date": "2006-08-22", "close": 1.43836416, "volume": 9379.0}, {"date": "2006-08-23", "close": 1.43836416, "volume": 56733.0}, {"date": "2006-08-24", "close": 1.406400512, "volume": 939.0}, {"date": "2006-08-25", "close": 1.390418688, "volume": 17215.0}, {"date": "2006-08-28", "close": 1.390418688, "volume": 13080.0}, {"date": "2006-08-29", "close": 1.51827328, "volume": 19770.0}, {"date": "2006-08-30", "close": 1.486309632, "volume": 17415.0}, {"date": "2006-08-31", "close": 1.534255104, "volume": 32287.0}, {"date": "2006-09-01", "close": 1.470327808, "volume": 20509.0}, {"date": "2006-09-04", "close": 1.550236928, "volume": 626.0}, {"date": "2006-09-05", "close": 1.454345984, "volume": 20961.0}, {"date": "2006-09-06", "close": 1.5981824, "volume": 105602.0}, {"date": "2006-09-07", "close": 1.91781888, "volume": 544956.0}, {"date": "2006-09-08", "close": 1.75800064, "volume": 90378.0}, {"date": "2006-09-11", "close": 1.75800064, "volume": 83303.0}, {"date": "2006-09-12", "close": 1.5981824, "volume": 26848.0}, {"date": "2006-09-13", "close": 1.75800064, "volume": 24489.0}, {"date": "2006-09-14", "close": 1.75800064, "volume": 50057.0}, {"date": "2006-09-15", "close": 1.5981824, "volume": 30809.0}, {"date": "2006-09-18", "close": 1.5981824, "volume": 4380.0}, {"date": "2006-09-19", "close": 1.67809152, "volume": 131086.0}, {"date": "2006-09-20", "close": 1.67809152, "volume": 35764.0}, {"date": "2006-09-21", "close": 1.582200576, "volume": 56087.0}, {"date": "2006-09-22", "close": 1.5981824, "volume": 23777.0}, {"date": "2006-09-25", "close": 1.550236928, "volume": 24403.0}, {"date": "2006-09-26", "close": 1.51827328, "volume": 14629.0}, {"date": "2006-09-27", "close": 1.51827328, "volume": 14184.0}, {"date": "2006-09-28", "close": 1.534255104, "volume": 6858.0}, {"date": "2006-09-29", "close": 1.5981824, "volume": 27775.0}, {"date": "2006-10-02", "close": 1.51827328, "volume": 30848.0}, {"date": "2006-10-03", "close": 1.51827328, "volume": 2503.0}, {"date": "2006-10-04", "close": 1.75800064, "volume": 172370.0}, {"date": "2006-10-05", "close": 1.5981824, "volume": 35594.0}, {"date": "2006-10-06", "close": 1.5981824, "volume": 8397.0}, {"date": "2006-10-09", "close": 1.550236928, "volume": 15956.0}, {"date": "2006-10-10", "close": 1.566218752, "volume": 13640.0}, {"date": "2006-10-11", "close": 1.566218752, "volume": 19363.0}, {"date": "2006-10-12", "close": 1.566218752, "volume": 7430.0}, {"date": "2006-10-13", "close": 1.5981824, "volume": 4630.0}, {"date": "2006-10-17", "close": 1.550236928, "volume": 19710.0}, {"date": "2006-10-18", "close": 1.550236928, "volume": 10324.0}, {"date": "2006-10-19", "close": 1.534255104, "volume": 12718.0}, {"date": "2006-10-20", "close": 1.566218752, "volume": 45304.0}, {"date": "2006-10-23", "close": 1.51827328, "volume": 2698.0}, {"date": "2006-10-24", "close": 1.582200576, "volume": 52560.0}, {"date": "2006-10-25", "close": 1.534255104, "volume": 31880.0}, {"date": "2006-10-26", "close": 1.502291456, "volume": 57817.0}, {"date": "2006-10-27", "close": 1.5981824, "volume": 384579.0}, {"date": "2006-10-30", "close": 1.997728, "volume": 231947.0}, {"date": "2006-10-31", "close": 1.83790976, "volume": 215446.0}, {"date": "2006-11-01", "close": 1.997728, "volume": 567266.0}, {"date": "2006-11-02", "close": 2.3972736, "volume": 952981.0}, {"date": "2006-11-03", "close": 2.31736448, "volume": 635304.0}, {"date": "2006-11-06", "close": 2.63700096, "volume": 580883.0}, {"date": "2006-11-07", "close": 2.55709184, "volume": 434848.0}, {"date": "2006-11-08", "close": 2.3972736, "volume": 188524.0}, {"date": "2006-11-09", "close": 2.31736448, "volume": 164069.0}, {"date": "2006-11-10", "close": 2.3972736, "volume": 115335.0}, {"date": "2006-11-13", "close": 2.23745536, "volume": 73567.0}, {"date": "2006-11-14", "close": 2.23745536, "volume": 27823.0}, {"date": "2006-11-15", "close": 2.3972736, "volume": 92127.0}, {"date": "2006-11-16", "close": 2.23745536, "volume": 38101.0}, {"date": "2006-11-17", "close": 2.23745536, "volume": 39529.0}, {"date": "2006-11-20", "close": 2.15754624, "volume": 39516.0}, {"date": "2006-11-21", "close": 2.31736448, "volume": 78627.0}, {"date": "2006-11-22", "close": 2.31736448, "volume": 156063.0}, {"date": "2006-11-23", "close": 2.3972736, "volume": 102809.0}, {"date": "2006-11-24", "close": 2.7968192, "volume": 249729.0}, {"date": "2006-11-28", "close": 2.47718272, "volume": 441764.0}, {"date": "2006-11-29", "close": 2.71691008, "volume": 275047.0}, {"date": "2006-11-30", "close": 2.7968192, "volume": 343240.0}, {"date": "2006-12-01", "close": 2.71691008, "volume": 173454.0}, {"date": "2006-12-04", "close": 2.71691008, "volume": 126022.0}, {"date": "2006-12-05", "close": 2.7968192, "volume": 123834.0}, {"date": "2006-12-06", "close": 3.03654656, "volume": 375393.0}, {"date": "2006-12-07", "close": 3.1963648, "volume": 829400.0}, {"date": "2006-12-08", "close": 3.11645568, "volume": 360748.0}, {"date": "2006-12-11", "close": 2.87672832, "volume": 127732.0}, {"date": "2006-12-12", "close": 2.71691008, "volume": 149034.0}, {"date": "2006-12-13", "close": 2.7968192, "volume": 80956.0}, {"date": "2006-12-14", "close": 2.71691008, "volume": 59255.0}, {"date": "2006-12-15", "close": 2.71691008, "volume": 77552.0}, {"date": "2006-12-18", "close": 2.87672832, "volume": 55712.0}, {"date": "2006-12-19", "close": 3.11645568, "volume": 293743.0}, {"date": "2006-12-20", "close": 3.11645568, "volume": 299048.0}, {"date": "2006-12-21", "close": 3.11645568, "volume": 163888.0}, {"date": "2006-12-22", "close": 3.27627392, "volume": 117909.0}, {"date": "2006-12-27", "close": 3.75572864, "volume": 224806.0}, {"date": "2006-12-28", "close": 3.75572864, "volume": 376199.0}, {"date": "2006-12-29", "close": 3.91554688, "volume": 162226.0}, {"date": "2007-01-02", "close": 3.75572864, "volume": 168563.0}, {"date": "2007-01-03", "close": 3.51600128, "volume": 76334.0}, {"date": "2007-01-04", "close": 3.51600128, "volume": 185039.0}, {"date": "2007-01-05", "close": 3.51600128, "volume": 101143.0}, {"date": "2007-01-08", "close": 3.27627392, "volume": 80943.0}, {"date": "2007-01-09", "close": 3.35618304, "volume": 127137.0}, {"date": "2007-01-10", "close": 3.35618304, "volume": 113752.0}, {"date": "2007-01-11", "close": 3.43609216, "volume": 77843.0}, {"date": "2007-01-12", "close": 3.5959104, "volume": 88896.0}, {"date": "2007-01-15", "close": 3.5959104, "volume": 61358.0}, {"date": "2007-01-16", "close": 3.51600128, "volume": 99666.0}, {"date": "2007-01-17", "close": 3.5959104, "volume": 173666.0}, {"date": "2007-01-18", "close": 3.5959104, "volume": 90150.0}, {"date": "2007-01-19", "close": 3.67581952, "volume": 51578.0}, {"date": "2007-01-22", "close": 3.75572864, "volume": 62407.0}, {"date": "2007-01-23", "close": 4.47491072, "volume": 398874.0}, {"date": "2007-01-24", "close": 4.23518336, "volume": 223893.0}, {"date": "2007-01-25", "close": 4.23518336, "volume": 67705.0}, {"date": "2007-01-29", "close": 4.47491072, "volume": 129125.0}, {"date": "2007-01-30", "close": 4.3950016, "volume": 93182.0}, {"date": "2007-01-31", "close": 4.23518336, "volume": 27313.0}, {"date": "2007-02-01", "close": 4.63472896, "volume": 204215.0}, {"date": "2007-02-02", "close": 4.47491072, "volume": 82726.0}, {"date": "2007-02-05", "close": 4.47491072, "volume": 73749.0}, {"date": "2007-02-06", "close": 4.47491072, "volume": 166374.0}, {"date": "2007-02-07", "close": 4.31509248, "volume": 132179.0}, {"date": "2007-02-08", "close": 4.15527424, "volume": 112627.0}, {"date": "2007-02-09", "close": 4.07536512, "volume": 38212.0}, {"date": "2007-02-12", "close": 4.07536512, "volume": 34698.0}, {"date": "2007-02-13", "close": 4.23518336, "volume": 37734.0}, {"date": "2007-02-14", "close": 4.15527424, "volume": 18754.0}, {"date": "2007-02-15", "close": 4.23518336, "volume": 89525.0}, {"date": "2007-02-16", "close": 4.15527424, "volume": 160318.0}, {"date": "2007-02-19", "close": 4.23518336, "volume": 19084.0}, {"date": "2007-02-20", "close": 4.71463808, "volume": 458010.0}, {"date": "2007-02-21", "close": 5.1940928, "volume": 208813.0}, {"date": "2007-02-22", "close": 5.27400192, "volume": 239573.0}, {"date": "2007-02-23", "close": 5.1940928, "volume": 49293.0}, {"date": "2007-02-26", "close": 5.27400192, "volume": 32167.0}, {"date": "2007-02-27", "close": 5.5936384, "volume": 172403.0}, {"date": "2007-02-28", "close": 5.03427456, "volume": 220049.0}, {"date": "2007-03-01", "close": 5.5936384, "volume": 96058.0}, {"date": "2007-03-02", "close": 5.75345664, "volume": 124356.0}, {"date": "2007-03-05", "close": 4.7945472, "volume": 206580.0}, {"date": "2007-03-06", "close": 4.7945472, "volume": 141916.0}, {"date": "2007-03-07", "close": 5.43382016, "volume": 144147.0}, {"date": "2007-03-08", "close": 5.11418368, "volume": 92951.0}, {"date": "2007-03-09", "close": 5.1940928, "volume": 33276.0}, {"date": "2007-03-12", "close": 5.11418368, "volume": 23484.0}, {"date": "2007-03-13", "close": 5.11418368, "volume": 48389.0}, {"date": "2007-03-14", "close": 4.55481984, "volume": 92678.0}, {"date": "2007-03-15", "close": 4.47491072, "volume": 44853.0}, {"date": "2007-03-16", "close": 4.47491072, "volume": 36829.0}, {"date": "2007-03-19", "close": 4.63472896, "volume": 18152.0}, {"date": "2007-03-20", "close": 4.7945472, "volume": 12690.0}, {"date": "2007-03-21", "close": 4.47491072, "volume": 19286.0}, {"date": "2007-03-22", "close": 4.55481984, "volume": 41823.0}, {"date": "2007-03-23", "close": 5.35391104, "volume": 158254.0}, {"date": "2007-03-26", "close": 5.35391104, "volume": 45092.0}, {"date": "2007-03-27", "close": 5.1940928, "volume": 13882.0}, {"date": "2007-03-28", "close": 5.1940928, "volume": 55100.0}, {"date": "2007-03-29", "close": 4.95436544, "volume": 32230.0}, {"date": "2007-03-30", "close": 4.95436544, "volume": 23793.0}, {"date": "2007-04-02", "close": 5.75345664, "volume": 179893.0}, {"date": "2007-04-03", "close": 5.5936384, "volume": 26645.0}, {"date": "2007-04-04", "close": 5.83336576, "volume": 75945.0}, {"date": "2007-04-05", "close": 6.3927296, "volume": 112423.0}, {"date": "2007-04-10", "close": 7.1918208, "volume": 178639.0}, {"date": "2007-04-11", "close": 6.71236608, "volume": 127886.0}, {"date": "2007-04-12", "close": 6.3927296, "volume": 50284.0}, {"date": "2007-04-13", "close": 7.1918208, "volume": 163793.0}, {"date": "2007-04-16", "close": 7.27172992, "volume": 105470.0}, {"date": "2007-04-17", "close": 6.87218432, "volume": 147976.0}, {"date": "2007-04-18", "close": 6.55254784, "volume": 209403.0}, {"date": "2007-04-19", "close": 6.23291136, "volume": 61931.0}, {"date": "2007-04-20", "close": 5.993184, "volume": 33389.0}, {"date": "2007-04-23", "close": 6.15300224, "volume": 28000.0}, {"date": "2007-04-24", "close": 5.993184, "volume": 35011.0}, {"date": "2007-04-26", "close": 5.5936384, "volume": 55320.0}, {"date": "2007-04-27", "close": 5.5936384, "volume": 64017.0}, {"date": "2007-04-30", "close": 5.91327488, "volume": 52524.0}, {"date": "2007-05-01", "close": 5.75345664, "volume": 64342.0}, {"date": "2007-05-02", "close": 5.27400192, "volume": 32338.0}, {"date": "2007-05-03", "close": 5.67354752, "volume": 70817.0}, {"date": "2007-05-04", "close": 5.51372928, "volume": 30313.0}, {"date": "2007-05-07", "close": 5.43382016, "volume": 92274.0}, {"date": "2007-05-08", "close": 5.03427456, "volume": 47632.0}, {"date": "2007-05-09", "close": 4.7945472, "volume": 103517.0}, {"date": "2007-05-10", "close": 5.27400192, "volume": 201631.0}, {"date": "2007-05-11", "close": 5.03427456, "volume": 75496.0}, {"date": "2007-05-14", "close": 4.71463808, "volume": 75319.0}, {"date": "2007-05-15", "close": 4.71463808, "volume": 48842.0}, {"date": "2007-05-16", "close": 4.63472896, "volume": 23785.0}, {"date": "2007-05-17", "close": 4.63472896, "volume": 9536.0}, {"date": "2007-05-18", "close": 4.47491072, "volume": 33995.0}, {"date": "2007-05-21", "close": 4.31509248, "volume": 84810.0}, {"date": "2007-05-22", "close": 4.31509248, "volume": 33166.0}, {"date": "2007-05-23", "close": 4.63472896, "volume": 81984.0}, {"date": "2007-05-24", "close": 5.11418368, "volume": 76739.0}, {"date": "2007-05-25", "close": 4.95436544, "volume": 98296.0}, {"date": "2007-05-28", "close": 4.95436544, "volume": 28093.0}, {"date": "2007-05-29", "close": 4.95436544, "volume": 49041.0}, {"date": "2007-05-30", "close": 4.47491072, "volume": 131587.0}, {"date": "2007-05-31", "close": 4.7945472, "volume": 183446.0}, {"date": "2007-06-01", "close": 4.7945472, "volume": 10981.0}, {"date": "2007-06-04", "close": 4.95436544, "volume": 13729.0}, {"date": "2007-06-05", "close": 4.87445632, "volume": 27643.0}, {"date": "2007-06-06", "close": 4.7945472, "volume": 38219.0}, {"date": "2007-06-07", "close": 4.71463808, "volume": 74549.0}, {"date": "2007-06-08", "close": 4.63472896, "volume": 12831.0}, {"date": "2007-06-12", "close": 4.23518336, "volume": 26465.0}, {"date": "2007-06-13", "close": 4.47491072, "volume": 35389.0}, {"date": "2007-06-14", "close": 4.3950016, "volume": 37080.0}, {"date": "2007-06-15", "close": 4.3950016, "volume": 70167.0}, {"date": "2007-06-18", "close": 4.63472896, "volume": 36955.0}, {"date": "2007-06-19", "close": 4.71463808, "volume": 21201.0}, {"date": "2007-06-20", "close": 4.55481984, "volume": 19916.0}, {"date": "2007-06-21", "close": 4.55481984, "volume": 8835.0}, {"date": "2007-06-22", "close": 4.47491072, "volume": 22870.0}, {"date": "2007-06-25", "close": 4.63472896, "volume": 14920.0}, {"date": "2007-06-26", "close": 4.71463808, "volume": 23587.0}, {"date": "2007-06-27", "close": 4.31509248, "volume": 46576.0}, {"date": "2007-06-28", "close": 4.3950016, "volume": 18343.0}, {"date": "2007-06-29", "close": 4.63472896, "volume": 49206.0}, {"date": "2007-07-02", "close": 5.1940928, "volume": 35504.0}, {"date": "2007-07-03", "close": 5.11418368, "volume": 12921.0}, {"date": "2007-07-04", "close": 4.7945472, "volume": 40851.0}, {"date": "2007-07-05", "close": 4.71463808, "volume": 68609.0}, {"date": "2007-07-06", "close": 4.63472896, "volume": 18806.0}, {"date": "2007-07-09", "close": 4.63472896, "volume": 13088.0}, {"date": "2007-07-10", "close": 4.7945472, "volume": 39286.0}, {"date": "2007-07-11", "close": 4.7945472, "volume": 110708.0}, {"date": "2007-07-12", "close": 4.87445632, "volume": 32621.0}, {"date": "2007-07-13", "close": 4.87445632, "volume": 22944.0}, {"date": "2007-07-16", "close": 5.27400192, "volume": 27750.0}, {"date": "2007-07-17", "close": 5.51372928, "volume": 38436.0}, {"date": "2007-07-18", "close": 5.51372928, "volume": 9264.0}, {"date": "2007-07-19", "close": 4.7945472, "volume": 54506.0}, {"date": "2007-07-20", "close": 4.87445632, "volume": 7096.0}, {"date": "2007-07-23", "close": 4.7945472, "volume": 30131.0}, {"date": "2007-07-24", "close": 4.55481984, "volume": 48499.0}, {"date": "2007-07-25", "close": 4.3950016, "volume": 9584.0}, {"date": "2007-07-26", "close": 4.31509248, "volume": 15910.0}, {"date": "2007-07-27", "close": 4.15527424, "volume": 26020.0}, {"date": "2007-07-30", "close": 3.83563776, "volume": 25905.0}, {"date": "2007-07-31", "close": 3.83563776, "volume": 24405.0}, {"date": "2007-08-01", "close": 3.67581952, "volume": 2989.0}, {"date": "2007-08-02", "close": 3.1963648, "volume": 48579.0}, {"date": "2007-08-03", "close": 3.67581952, "volume": 42860.0}, {"date": "2007-08-06", "close": 3.35618304, "volume": 18235.0}, {"date": "2007-08-07", "close": 3.67581952, "volume": 12327.0}, {"date": "2007-08-08", "close": 3.51600128, "volume": 54786.0}, {"date": "2007-08-09", "close": 3.5959104, "volume": 66203.0}, {"date": "2007-08-10", "close": 3.1963648, "volume": 20560.0}, {"date": "2007-08-13", "close": 3.11645568, "volume": 13553.0}, {"date": "2007-08-14", "close": 3.03654656, "volume": 2276.0}, {"date": "2007-08-15", "close": 2.87672832, "volume": 20088.0}, {"date": "2007-08-16", "close": 2.71691008, "volume": 42273.0}, {"date": "2007-08-17", "close": 3.03654656, "volume": 42830.0}, {"date": "2007-08-20", "close": 3.11645568, "volume": 26549.0}, {"date": "2007-08-21", "close": 2.87672832, "volume": 8366.0}, {"date": "2007-08-22", "close": 2.7968192, "volume": 10449.0}, {"date": "2007-08-23", "close": 3.03654656, "volume": 42079.0}, {"date": "2007-08-24", "close": 3.03654656, "volume": 9005.0}, {"date": "2007-08-27", "close": 2.87672832, "volume": 23976.0}, {"date": "2007-08-28", "close": 3.1963648, "volume": 6883.0}, {"date": "2007-08-29", "close": 3.11645568, "volume": 9773.0}, {"date": "2007-08-30", "close": 3.11645568, "volume": 235.0}, {"date": "2007-08-31", "close": 3.03654656, "volume": 4509.0}, {"date": "2007-09-03", "close": 3.1963648, "volume": 5319.0}, {"date": "2007-09-04", "close": 2.95663744, "volume": 8947.0}, {"date": "2007-09-05", "close": 2.87672832, "volume": 3904.0}, {"date": "2007-09-06", "close": 2.87672832, "volume": 6257.0}, {"date": "2007-09-07", "close": 2.87672832, "volume": 3129.0}, {"date": "2007-09-10", "close": 2.71691008, "volume": 11804.0}, {"date": "2007-09-11", "close": 2.95663744, "volume": 613.0}, {"date": "2007-09-12", "close": 2.71691008, "volume": 12858.0}, {"date": "2007-09-13", "close": 2.71691008, "volume": 11544.0}, {"date": "2007-09-14", "close": 2.71691008, "volume": 2549.0}, {"date": "2007-09-17", "close": 2.55709184, "volume": 814.0}, {"date": "2007-09-18", "close": 2.55709184, "volume": 5095.0}, {"date": "2007-09-19", "close": 2.63700096, "volume": 6257.0}, {"date": "2007-09-20", "close": 2.95663744, "volume": 13913.0}, {"date": "2007-09-21", "close": 2.71691008, "volume": 2253.0}, {"date": "2007-09-24", "close": 3.03654656, "volume": 9448.0}, {"date": "2007-09-25", "close": 2.95663744, "volume": 14772.0}, {"date": "2007-09-26", "close": 2.87672832, "volume": 4693.0}, {"date": "2007-09-27", "close": 2.87672832, "volume": 12778.0}, {"date": "2007-09-28", "close": 2.87672832, "volume": 5368.0}, {"date": "2007-10-01", "close": 2.7968192, "volume": 5109.0}, {"date": "2007-10-02", "close": 2.71691008, "volume": 9955.0}, {"date": "2007-10-03", "close": 2.55709184, "volume": 5686.0}, {"date": "2007-10-04", "close": 2.55709184, "volume": 13273.0}, {"date": "2007-10-05", "close": 2.47718272, "volume": 28369.0}, {"date": "2007-10-08", "close": 2.3972736, "volume": 118376.0}, {"date": "2007-10-09", "close": 2.3972736, "volume": 10950.0}, {"date": "2007-10-10", "close": 2.3972736, "volume": 19879.0}, {"date": "2007-10-11", "close": 2.47718272, "volume": 8760.0}, {"date": "2007-10-12", "close": 2.7968192, "volume": 19476.0}, {"date": "2007-10-15", "close": 2.63700096, "volume": 11000.0}, {"date": "2007-10-16", "close": 2.71691008, "volume": 12183.0}, {"date": "2007-10-17", "close": 2.87672832, "volume": 24518.0}, {"date": "2007-10-18", "close": 3.03654656, "volume": 7365.0}, {"date": "2007-10-19", "close": 2.95663744, "volume": 28492.0}, {"date": "2007-10-22", "close": 2.95663744, "volume": 3868.0}, {"date": "2007-10-23", "close": 2.95663744, "volume": 1377.0}, {"date": "2007-10-24", "close": 2.7968192, "volume": 21916.0}, {"date": "2007-10-25", "close": 2.71691008, "volume": 12477.0}, {"date": "2007-10-26", "close": 2.63700096, "volume": 22194.0}, {"date": "2007-10-29", "close": 2.63700096, "volume": 6297.0}, {"date": "2007-10-31", "close": 2.7968192, "volume": 18602.0}, {"date": "2007-11-01", "close": 2.71691008, "volume": 5300.0}, {"date": "2007-11-02", "close": 2.71691008, "volume": 3692.0}, {"date": "2007-11-05", "close": 2.71691008, "volume": 6257.0}, {"date": "2007-11-06", "close": 2.63700096, "volume": 12820.0}, {"date": "2007-11-07", "close": 2.55709184, "volume": 15627.0}, {"date": "2007-11-08", "close": 2.55709184, "volume": 904.0}, {"date": "2007-11-09", "close": 2.63700096, "volume": 5919.0}, {"date": "2007-11-12", "close": 2.63700096, "volume": 4820.0}, {"date": "2007-11-13", "close": 2.55709184, "volume": 38380.0}, {"date": "2007-11-14", "close": 2.3972736, "volume": 27594.0}, {"date": "2007-11-15", "close": 2.3972736, "volume": 14008.0}, {"date": "2007-11-16", "close": 2.3972736, "volume": 13703.0}, {"date": "2007-11-19", "close": 2.47718272, "volume": 1585.0}, {"date": "2007-11-20", "close": 2.47718272, "volume": 1877.0}, {"date": "2007-11-21", "close": 2.47718272, "volume": 1145.0}, {"date": "2007-11-22", "close": 2.31736448, "volume": 9558.0}, {"date": "2007-11-23", "close": 2.47718272, "volume": 3681.0}, {"date": "2007-11-26", "close": 2.47718272, "volume": 8090.0}, {"date": "2007-11-27", "close": 2.3972736, "volume": 22948.0}, {"date": "2007-11-28", "close": 2.31736448, "volume": 36742.0}, {"date": "2007-11-29", "close": 2.15754624, "volume": 479.0}, {"date": "2007-11-30", "close": 2.15754624, "volume": 7806.0}, {"date": "2007-12-03", "close": 2.15754624, "volume": 15819.0}, {"date": "2007-12-04", "close": 2.23745536, "volume": 24497.0}, {"date": "2007-12-05", "close": 2.23745536, "volume": 29721.0}, {"date": "2007-12-06", "close": 2.23745536, "volume": 17731.0}, {"date": "2007-12-07", "close": 2.23745536, "volume": 41983.0}, {"date": "2007-12-10", "close": 2.31736448, "volume": 17520.0}, {"date": "2007-12-11", "close": 2.3972736, "volume": 250.0}, {"date": "2007-12-12", "close": 2.23745536, "volume": 939.0}, {"date": "2007-12-13", "close": 2.23745536, "volume": 2615.0}, {"date": "2007-12-14", "close": 2.47718272, "volume": 3330.0}, {"date": "2007-12-17", "close": 2.15754624, "volume": 38958.0}, {"date": "2007-12-18", "close": 2.15754624, "volume": 7258.0}, {"date": "2007-12-19", "close": 2.15754624, "volume": 10659.0}, {"date": "2007-12-20", "close": 2.07763712, "volume": 751.0}, {"date": "2007-12-21", "close": 2.15754624, "volume": 12639.0}, {"date": "2007-12-24", "close": 2.15754624, "volume": 4067.0}, {"date": "2007-12-27", "close": 1.83790976, "volume": 2503.0}, {"date": "2007-12-28", "close": 1.997728, "volume": 5882.0}, {"date": "2008-01-03", "close": 1.997728, "volume": 551.0}, {"date": "2008-01-04", "close": 2.15754624, "volume": 4894.0}, {"date": "2008-01-07", "close": 2.07763712, "volume": 3816.0}, {"date": "2008-01-08", "close": 1.997728, "volume": 1646.0}, {"date": "2008-01-10", "close": 2.31736448, "volume": 37247.0}, {"date": "2008-01-11", "close": 2.3972736, "volume": 5569.0}, {"date": "2008-01-14", "close": 2.15754624, "volume": 2986.0}, {"date": "2008-01-15", "close": 2.31736448, "volume": 15732.0}, {"date": "2008-01-16", "close": 2.23745536, "volume": 6793.0}, {"date": "2008-01-17", "close": 2.23745536, "volume": 89.0}, {"date": "2008-01-18", "close": 2.07763712, "volume": 2026.0}, {"date": "2008-01-21", "close": 2.07763712, "volume": 12201.0}, {"date": "2008-01-22", "close": 1.75800064, "volume": 19710.0}, {"date": "2008-01-23", "close": 1.75800064, "volume": 5475.0}, {"date": "2008-01-24", "close": 1.83790976, "volume": 1904.0}, {"date": "2008-01-25", "close": 1.83790976, "volume": 2411.0}, {"date": "2008-01-29", "close": 1.67809152, "volume": 2065.0}, {"date": "2008-01-30", "close": 1.67809152, "volume": 2002.0}, {"date": "2008-01-31", "close": 1.67809152, "volume": 3754.0}, {"date": "2008-02-01", "close": 1.75800064, "volume": 3754.0}, {"date": "2008-02-04", "close": 1.75800064, "volume": 6693.0}, {"date": "2008-02-05", "close": 1.75800064, "volume": 18771.0}, {"date": "2008-02-07", "close": 1.5981824, "volume": 9532.0}, {"date": "2008-02-11", "close": 1.5981824, "volume": 6046.0}, {"date": "2008-02-12", "close": 1.75800064, "volume": 7636.0}, {"date": "2008-02-13", "close": 1.997728, "volume": 9505.0}, {"date": "2008-02-18", "close": 1.75800064, "volume": 5006.0}, {"date": "2008-02-19", "close": 1.91781888, "volume": 16909.0}, {"date": "2008-02-20", "close": 1.997728, "volume": 9386.0}, {"date": "2008-02-21", "close": 1.91781888, "volume": 4566.0}, {"date": "2008-02-22", "close": 1.997728, "volume": 3872.0}, {"date": "2008-02-25", "close": 1.91781888, "volume": 965.0}, {"date": "2008-02-26", "close": 1.91781888, "volume": 7759.0}, {"date": "2008-02-27", "close": 1.91781888, "volume": 9073.0}, {"date": "2008-02-29", "close": 1.75800064, "volume": 5631.0}, {"date": "2008-03-03", "close": 1.43836416, "volume": 9719.0}, {"date": "2008-03-04", "close": 1.75800064, "volume": 2659.0}, {"date": "2008-03-06", "close": 1.51827328, "volume": 5944.0}, {"date": "2008-03-07", "close": 1.534255104, "volume": 1877.0}, {"date": "2008-03-10", "close": 1.51827328, "volume": 1696.0}, {"date": "2008-03-11", "close": 1.75800064, "volume": 4149.0}, {"date": "2008-03-12", "close": 1.5981824, "volume": 3754.0}, {"date": "2008-03-17", "close": 1.67809152, "volume": 11857.0}, {"date": "2008-03-18", "close": 1.5981824, "volume": 20336.0}, {"date": "2008-03-19", "close": 1.5981824, "volume": 10137.0}, {"date": "2008-03-26", "close": 1.75800064, "volume": 3942.0}, {"date": "2008-03-27", "close": 1.51827328, "volume": 613.0}, {"date": "2008-04-01", "close": 1.75800064, "volume": 3266.0}, {"date": "2008-04-02", "close": 1.75800064, "volume": 3973.0}, {"date": "2008-04-08", "close": 1.5981824, "volume": 3629.0}, {"date": "2008-04-10", "close": 1.5981824, "volume": 7502.0}, {"date": "2008-04-16", "close": 1.5981824, "volume": 3129.0}, {"date": "2008-04-18", "close": 1.550236928, "volume": 1251.0}, {"date": "2008-04-21", "close": 1.534255104, "volume": 14552.0}, {"date": "2008-04-22", "close": 1.534255104, "volume": 7423.0}, {"date": "2008-04-23", "close": 1.534255104, "volume": 7773.0}, {"date": "2008-04-28", "close": 1.406400512, "volume": 2536.0}, {"date": "2008-04-29", "close": 1.406400512, "volume": 4380.0}, {"date": "2008-04-30", "close": 1.422382336, "volume": 2503.0}, {"date": "2008-05-01", "close": 1.406400512, "volume": 6883.0}, {"date": "2008-05-02", "close": 1.406400512, "volume": 9269.0}, {"date": "2008-05-05", "close": 1.43836416, "volume": 24403.0}, {"date": "2008-05-06", "close": 1.43836416, "volume": 23206.0}, {"date": "2008-05-07", "close": 1.422382336, "volume": 8760.0}, {"date": "2008-05-08", "close": 1.43836416, "volume": 8322.0}, {"date": "2008-05-09", "close": 1.390418688, "volume": 9706.0}, {"date": "2008-05-12", "close": 1.43836416, "volume": 1877.0}, {"date": "2008-05-13", "close": 1.374436864, "volume": 17787.0}, {"date": "2008-05-14", "close": 1.342473216, "volume": 9875.0}, {"date": "2008-05-15", "close": 1.294527744, "volume": 11720.0}, {"date": "2008-05-16", "close": 1.35845504, "volume": 15017.0}, {"date": "2008-05-19", "close": 1.310509568, "volume": 9386.0}, {"date": "2008-05-20", "close": 1.294527744, "volume": 4317.0}, {"date": "2008-05-23", "close": 1.27854592, "volume": 4067.0}, {"date": "2008-05-26", "close": 1.27854592, "volume": 5319.0}, {"date": "2008-05-27", "close": 1.27854592, "volume": 15413.0}, {"date": "2008-05-28", "close": 1.246582272, "volume": 5830.0}, {"date": "2008-05-29", "close": 1.35845504, "volume": 16101.0}, {"date": "2008-06-02", "close": 1.294527744, "volume": 1251.0}, {"date": "2008-06-04", "close": 1.214618624, "volume": 1877.0}, {"date": "2008-06-05", "close": 1.214618624, "volume": 313.0}, {"date": "2008-06-06", "close": 1.214618624, "volume": 4380.0}, {"date": "2008-06-10", "close": 1.214618624, "volume": 1380068.0}, {"date": "2008-06-11", "close": 1.214618624, "volume": 558.0}, {"date": "2008-06-12", "close": 1.27854592, "volume": 6445.0}, {"date": "2008-06-13", "close": 1.230600448, "volume": 22275.0}, {"date": "2008-06-17", "close": 1.11872768, "volume": 4067.0}, {"date": "2008-06-18", "close": 1.11872768, "volume": 16318.0}, {"date": "2008-06-20", "close": 0.990873088, "volume": 12339.0}, {"date": "2008-06-23", "close": 1.03881856, "volume": 15017.0}, {"date": "2008-06-24", "close": 1.054800384, "volume": 14454.0}, {"date": "2008-06-25", "close": 1.03881856, "volume": 7509.0}, {"date": "2008-06-26", "close": 1.03881856, "volume": 14517.0}, {"date": "2008-06-27", "close": 0.95890944, "volume": 27270.0}, {"date": "2008-06-30", "close": 1.166673152, "volume": 80001.0}, {"date": "2008-07-01", "close": 1.214618624, "volume": 25028.0}, {"date": "2008-07-03", "close": 1.11872768, "volume": 5050.0}, {"date": "2008-07-04", "close": 1.086764032, "volume": 7615.0}, {"date": "2008-07-09", "close": 1.1986368, "volume": 8665.0}, {"date": "2008-07-10", "close": 1.1986368, "volume": 720.0}, {"date": "2008-07-17", "close": 0.95890944, "volume": 15282.0}, {"date": "2008-07-18", "close": 0.95890944, "volume": 9073.0}, {"date": "2008-07-21", "close": 0.894982144, "volume": 4098.0}, {"date": "2008-07-24", "close": 0.815073024, "volume": 7821.0}, {"date": "2008-07-25", "close": 0.87900032, "volume": 7383.0}, {"date": "2008-07-29", "close": 0.87900032, "volume": 3754.0}, {"date": "2008-08-01", "close": 0.767127552, "volume": 3754.0}, {"date": "2008-08-04", "close": 0.863018496, "volume": 12514.0}, {"date": "2008-08-05", "close": 0.71918208, "volume": 3085.0}, {"date": "2008-08-06", "close": 0.71918208, "volume": 6257.0}, {"date": "2008-08-08", "close": 0.71918208, "volume": 2753.0}, {"date": "2008-08-11", "close": 0.71918208, "volume": 1564.0}, {"date": "2008-08-12", "close": 0.63927296, "volume": 3129.0}, {"date": "2008-08-13", "close": 0.63927296, "volume": 9386.0}, {"date": "2008-08-14", "close": 0.63927296, "volume": 8759.0}, {"date": "2008-08-15", "close": 0.63927296, "volume": 10794.0}, {"date": "2008-08-18", "close": 0.63927296, "volume": 939.0}, {"date": "2008-08-20", "close": 0.63927296, "volume": 1642.0}, {"date": "2008-08-26", "close": 0.55936384, "volume": 2378.0}, {"date": "2008-08-28", "close": 0.607309312, "volume": 5725.0}, {"date": "2008-09-02", "close": 0.63927296, "volume": 35666.0}, {"date": "2008-09-03", "close": 0.63927296, "volume": 27261.0}, {"date": "2008-09-04", "close": 0.63927296, "volume": 61357.0}, {"date": "2008-09-05", "close": 0.591327488, "volume": 561.0}, {"date": "2008-09-10", "close": 0.607309312, "volume": 2816.0}, {"date": "2008-09-11", "close": 0.47945472, "volume": 96807.0}, {"date": "2008-09-12", "close": 0.47945472, "volume": 24246.0}, {"date": "2008-09-15", "close": 0.47945472, "volume": 7821.0}, {"date": "2008-09-16", "close": 0.415527424, "volume": 88801.0}, {"date": "2008-09-17", "close": 0.3995456, "volume": 40715.0}, {"date": "2008-09-18", "close": 0.415527424, "volume": 15956.0}, {"date": "2008-09-19", "close": 0.415527424, "volume": 8525.0}, {"date": "2008-09-22", "close": 0.463472896, "volume": 10574.0}, {"date": "2008-09-23", "close": 0.463472896, "volume": 6257.0}, {"date": "2008-09-25", "close": 0.527400192, "volume": 7039.0}, {"date": "2008-09-26", "close": 0.463472896, "volume": 2085.0}, {"date": "2008-09-30", "close": 0.3995456, "volume": 6257.0}, {"date": "2008-10-03", "close": 0.3995456, "volume": 14967.0}, {"date": "2008-10-06", "close": 0.351600128, "volume": 8851.0}, {"date": "2008-10-07", "close": 0.351600128, "volume": 14542.0}, {"date": "2008-10-09", "close": 0.31963648, "volume": 15643.0}, {"date": "2008-10-10", "close": 0.271691008, "volume": 10011.0}, {"date": "2008-10-13", "close": 0.271691008, "volume": 18771.0}, {"date": "2008-10-14", "close": 0.303654656, "volume": 13948.0}, {"date": "2008-10-15", "close": 0.47945472, "volume": 1283.0}, {"date": "2008-10-16", "close": 0.47945472, "volume": 3463.0}, {"date": "2008-10-17", "close": 0.447491072, "volume": 626.0}, {"date": "2008-10-24", "close": 0.207763712, "volume": 153925.0}, {"date": "2008-10-27", "close": 0.175800064, "volume": 52421.0}, {"date": "2008-10-28", "close": 0.207763712, "volume": 12514.0}, {"date": "2008-10-29", "close": 0.223745536, "volume": 2315.0}, {"date": "2008-10-30", "close": 0.223745536, "volume": 1189.0}, {"date": "2008-10-31", "close": 0.223745536, "volume": 4039.0}, {"date": "2008-11-03", "close": 0.223745536, "volume": 23008.0}, {"date": "2008-11-11", "close": 0.15981824, "volume": 76735.0}, {"date": "2008-11-12", "close": 0.143836416, "volume": 120720.0}, {"date": "2008-11-19", "close": 0.15981824, "volume": 6257.0}, {"date": "2008-11-25", "close": 0.15981824, "volume": 15643.0}, {"date": "2008-11-27", "close": 0.15981824, "volume": 25028.0}, {"date": "2008-11-28", "close": 0.15981824, "volume": 21224.0}, {"date": "2008-12-02", "close": 0.15981824, "volume": 3754.0}, {"date": "2008-12-03", "close": 0.143836416, "volume": 37593.0}, {"date": "2008-12-04", "close": 0.127854592, "volume": 31286.0}, {"date": "2008-12-05", "close": 0.143836416, "volume": 41297.0}, {"date": "2008-12-08", "close": 0.127854592, "volume": 31286.0}, {"date": "2008-12-09", "close": 0.127854592, "volume": 31286.0}, {"date": "2008-12-10", "close": 0.127854592, "volume": 31286.0}, {"date": "2008-12-11", "close": 0.127854592, "volume": 31286.0}, {"date": "2008-12-12", "close": 0.127854592, "volume": 5631.0}, {"date": "2008-12-16", "close": 0.127854592, "volume": 15643.0}, {"date": "2008-12-18", "close": 0.111872768, "volume": 24406.0}, {"date": "2008-12-22", "close": 0.111872768, "volume": 1251.0}, {"date": "2008-12-30", "close": 0.15981824, "volume": 6257.0}, {"date": "2009-01-06", "close": 0.191781888, "volume": 6257.0}, {"date": "2009-01-08", "close": 0.223745536, "volume": 14829.0}, {"date": "2009-01-12", "close": 0.191781888, "volume": 32734.0}, {"date": "2009-01-13", "close": 0.223745536, "volume": 8760.0}, {"date": "2009-01-15", "close": 0.143836416, "volume": 44382.0}, {"date": "2009-01-27", "close": 0.191781888, "volume": 3129.0}, {"date": "2009-01-28", "close": 0.175800064, "volume": 18771.0}, {"date": "2009-01-29", "close": 0.175800064, "volume": 1158.0}, {"date": "2009-02-03", "close": 0.191781888, "volume": 36619.0}, {"date": "2009-02-06", "close": 0.175800064, "volume": 3129.0}, {"date": "2009-02-09", "close": 0.175800064, "volume": 6195.0}, {"date": "2009-02-12", "close": 0.15981824, "volume": 1877.0}, {"date": "2009-02-18", "close": 0.175800064, "volume": 1877.0}, {"date": "2009-02-19", "close": 0.175800064, "volume": 1001.0}, {"date": "2009-02-20", "close": 0.175800064, "volume": 939.0}, {"date": "2009-02-23", "close": 0.175800064, "volume": 3291.0}, {"date": "2009-02-24", "close": 0.143836416, "volume": 101500.0}, {"date": "2009-02-25", "close": 0.143836416, "volume": 18771.0}, {"date": "2009-02-27", "close": 0.15981824, "volume": 31286.0}, {"date": "2009-03-03", "close": 0.15981824, "volume": 31286.0}, {"date": "2009-03-13", "close": 0.15981824, "volume": 16519.0}, {"date": "2009-03-16", "close": 0.15981824, "volume": 15643.0}, {"date": "2009-03-17", "close": 0.15981824, "volume": 4943.0}, {"date": "2009-03-18", "close": 0.143836416, "volume": 6257.0}, {"date": "2009-03-20", "close": 0.223745536, "volume": 8369.0}, {"date": "2009-03-23", "close": 0.207763712, "volume": 4943.0}, {"date": "2009-03-24", "close": 0.23972736, "volume": 2503.0}, {"date": "2009-03-27", "close": 0.23972736, "volume": 2034.0}, {"date": "2009-04-03", "close": 0.271691008, "volume": 20023.0}, {"date": "2009-04-07", "close": 0.303654656, "volume": 6257.0}, {"date": "2009-04-08", "close": 0.303654656, "volume": 31286.0}, {"date": "2009-04-09", "close": 0.255709184, "volume": 7821.0}, {"date": "2009-04-15", "close": 0.271691008, "volume": 56314.0}, {"date": "2009-04-23", "close": 0.271691008, "volume": 37543.0}, {"date": "2009-04-24", "close": 0.303654656, "volume": 16281.0}, {"date": "2009-04-27", "close": 0.271691008, "volume": 5631.0}, {"date": "2009-04-28", "close": 0.255709184, "volume": 6257.0}, {"date": "2009-04-29", "close": 0.271691008, "volume": 6257.0}, {"date": "2009-04-30", "close": 0.3995456, "volume": 30253.0}, {"date": "2009-05-01", "close": 0.31963648, "volume": 98247.0}, {"date": "2009-05-04", "close": 0.31963648, "volume": 6257.0}, {"date": "2009-05-05", "close": 0.431509248, "volume": 30757.0}, {"date": "2009-05-06", "close": 0.415527424, "volume": 6257.0}, {"date": "2009-05-07", "close": 0.463472896, "volume": 56108.0}, {"date": "2009-05-08", "close": 0.47945472, "volume": 4380.0}, {"date": "2009-05-11", "close": 0.591327488, "volume": 13997.0}, {"date": "2009-05-12", "close": 0.543382016, "volume": 28176.0}, {"date": "2009-05-13", "close": 0.623291136, "volume": 42157.0}, {"date": "2009-05-14", "close": 0.575345664, "volume": 1377.0}, {"date": "2009-05-15", "close": 0.623291136, "volume": 17287.0}, {"date": "2009-05-18", "close": 0.543382016, "volume": 10637.0}, {"date": "2009-05-19", "close": 0.543382016, "volume": 6570.0}, {"date": "2009-05-22", "close": 0.543382016, "volume": 43328.0}, {"date": "2009-05-26", "close": 0.55936384, "volume": 6257.0}, {"date": "2009-05-29", "close": 0.511418368, "volume": 3129.0}, {"date": "2009-06-01", "close": 0.511418368, "volume": 3309.0}, {"date": "2009-06-02", "close": 0.511418368, "volume": 2401.0}, {"date": "2009-06-03", "close": 0.511418368, "volume": 1070.0}, {"date": "2009-06-04", "close": 0.55936384, "volume": 62766.0}, {"date": "2009-06-05", "close": 0.71918208, "volume": 31028.0}, {"date": "2009-06-09", "close": 0.71918208, "volume": 971.0}, {"date": "2009-06-10", "close": 0.7990912, "volume": 12827.0}, {"date": "2009-06-11", "close": 0.71918208, "volume": 7383.0}, {"date": "2009-06-12", "close": 0.527400192, "volume": 25028.0}, {"date": "2009-06-15", "close": 0.575345664, "volume": 5757.0}, {"date": "2009-06-16", "close": 0.527400192, "volume": 187.0}, {"date": "2009-06-17", "close": 0.543382016, "volume": 5319.0}, {"date": "2009-06-18", "close": 0.527400192, "volume": 12514.0}, {"date": "2009-06-19", "close": 0.55936384, "volume": 469.0}, {"date": "2009-06-22", "close": 0.55936384, "volume": 21543.0}, {"date": "2009-06-23", "close": 0.511418368, "volume": 17077.0}, {"date": "2009-06-24", "close": 0.511418368, "volume": 3129.0}, {"date": "2009-06-25", "close": 0.527400192, "volume": 626.0}, {"date": "2009-06-26", "close": 0.527400192, "volume": 2879.0}, {"date": "2009-06-30", "close": 0.527400192, "volume": 2253.0}, {"date": "2009-07-03", "close": 0.527400192, "volume": 3129.0}, {"date": "2009-07-07", "close": 0.47945472, "volume": 21325.0}, {"date": "2009-07-14", "close": 0.3995456, "volume": 2190.0}, {"date": "2009-07-15", "close": 0.431509248, "volume": 12389.0}, {"date": "2009-07-17", "close": 0.447491072, "volume": 17332.0}, {"date": "2009-07-20", "close": 0.447491072, "volume": 8259.0}, {"date": "2009-07-21", "close": 0.527400192, "volume": 12283.0}, {"date": "2009-07-22", "close": 0.55936384, "volume": 3035.0}, {"date": "2009-07-24", "close": 0.55936384, "volume": 8622.0}, {"date": "2009-07-27", "close": 0.447491072, "volume": 7171.0}, {"date": "2009-07-29", "close": 0.447491072, "volume": 9386.0}, {"date": "2009-07-31", "close": 0.447491072, "volume": 501.0}, {"date": "2009-08-04", "close": 0.447491072, "volume": 7968.0}, {"date": "2009-08-21", "close": 0.447491072, "volume": 563.0}, {"date": "2009-08-28", "close": 0.447491072, "volume": 12514.0}, {"date": "2009-09-01", "close": 0.3995456, "volume": 313.0}, {"date": "2009-09-03", "close": 0.3995456, "volume": 125.0}, {"date": "2009-09-10", "close": 0.463472896, "volume": 21900.0}, {"date": "2009-09-16", "close": 0.463472896, "volume": 13515.0}, {"date": "2009-09-21", "close": 0.495436544, "volume": 526.0}, {"date": "2009-09-22", "close": 0.527400192, "volume": 10934.0}, {"date": "2009-09-23", "close": 0.671236608, "volume": 37543.0}, {"date": "2009-09-24", "close": 0.783109376, "volume": 4380.0}, {"date": "2009-09-25", "close": 0.735163904, "volume": 3409.0}, {"date": "2009-09-28", "close": 0.735163904, "volume": 5006.0}, {"date": "2009-09-29", "close": 0.783109376, "volume": 6558.0}, {"date": "2009-09-30", "close": 0.863018496, "volume": 18245.0}, {"date": "2009-10-01", "close": 0.7990912, "volume": 3606.0}, {"date": "2009-10-02", "close": 0.703200256, "volume": 2843.0}, {"date": "2009-10-05", "close": 0.687218432, "volume": 3989.0}, {"date": "2009-10-06", "close": 0.687218432, "volume": 2409.0}, {"date": "2009-10-07", "close": 0.71918208, "volume": 31286.0}, {"date": "2009-10-08", "close": 0.87900032, "volume": 39655.0}, {"date": "2009-10-09", "close": 0.831054848, "volume": 31286.0}, {"date": "2009-10-12", "close": 0.7990912, "volume": 9308.0}, {"date": "2009-10-14", "close": 0.863018496, "volume": 6758.0}, {"date": "2009-10-15", "close": 1.03881856, "volume": 70783.0}, {"date": "2009-10-16", "close": 1.022836736, "volume": 29408.0}, {"date": "2009-10-19", "close": 1.11872768, "volume": 29903.0}, {"date": "2009-10-20", "close": 1.166673152, "volume": 67890.0}, {"date": "2009-10-22", "close": 0.990873088, "volume": 5221.0}, {"date": "2009-10-23", "close": 0.95890944, "volume": 6253.0}, {"date": "2009-10-26", "close": 0.95890944, "volume": 6261.0}, {"date": "2009-10-27", "close": 0.990873088, "volume": 22338.0}, {"date": "2009-10-28", "close": 0.95890944, "volume": 7692.0}, {"date": "2009-10-29", "close": 0.87900032, "volume": 12514.0}, {"date": "2009-10-30", "close": 0.87900032, "volume": 2065.0}, {"date": "2009-11-02", "close": 0.847036672, "volume": 594.0}, {"date": "2009-11-03", "close": 1.03881856, "volume": 9414.0}, {"date": "2009-11-04", "close": 0.974891264, "volume": 46236.0}, {"date": "2009-11-05", "close": 0.974891264, "volume": 27080.0}, {"date": "2009-11-06", "close": 0.974891264, "volume": 53588.0}, {"date": "2009-11-10", "close": 1.246582272, "volume": 673717.0}, {"date": "2009-11-11", "close": 1.214618624, "volume": 191178.0}, {"date": "2009-11-12", "close": 1.310509568, "volume": 68986.0}, {"date": "2009-11-13", "close": 1.35845504, "volume": 78277.0}, {"date": "2009-11-16", "close": 1.342473216, "volume": 49552.0}, {"date": "2009-11-17", "close": 1.1986368, "volume": 54449.0}, {"date": "2009-11-18", "close": 1.182654976, "volume": 69317.0}, {"date": "2009-11-19", "close": 1.246582272, "volume": 8925.0}, {"date": "2009-11-20", "close": 1.182654976, "volume": 6257.0}, {"date": "2009-11-23", "close": 1.086764032, "volume": 58154.0}, {"date": "2009-11-24", "close": 1.022836736, "volume": 20023.0}, {"date": "2009-11-25", "close": 1.006854912, "volume": 14116.0}, {"date": "2009-11-26", "close": 1.022836736, "volume": 501.0}, {"date": "2009-11-27", "close": 0.95890944, "volume": 26155.0}, {"date": "2009-11-30", "close": 0.974891264, "volume": 4943.0}, {"date": "2009-12-02", "close": 1.03881856, "volume": 22651.0}, {"date": "2009-12-03", "close": 0.990873088, "volume": 12514.0}, {"date": "2009-12-04", "close": 0.974891264, "volume": 3129.0}, {"date": "2009-12-07", "close": 0.974891264, "volume": 1940.0}, {"date": "2009-12-08", "close": 0.926945792, "volume": 2553.0}, {"date": "2009-12-09", "close": 0.942927616, "volume": 2503.0}, {"date": "2009-12-10", "close": 0.926945792, "volume": 3129.0}, {"date": "2009-12-11", "close": 0.894982144, "volume": 3129.0}, {"date": "2009-12-15", "close": 0.831054848, "volume": 34414.0}, {"date": "2009-12-18", "close": 0.831054848, "volume": 1.0}, {"date": "2009-12-21", "close": 0.815073024, "volume": 21901.0}, {"date": "2009-12-24", "close": 0.815073024, "volume": 15329.0}, {"date": "2009-12-30", "close": 0.815073024, "volume": 15643.0}, {"date": "2009-12-31", "close": 0.815073024, "volume": 1251.0}, {"date": "2010-01-06", "close": 0.815073024, "volume": 1564.0}, {"date": "2010-01-07", "close": 0.815073024, "volume": 4380.0}, {"date": "2010-01-11", "close": 0.87900032, "volume": 9074.0}, {"date": "2010-01-12", "close": 0.894982144, "volume": 25028.0}, {"date": "2010-01-14", "close": 0.87900032, "volume": 2503.0}, {"date": "2010-01-20", "close": 0.87900032, "volume": 19710.0}, {"date": "2010-01-22", "close": 0.7990912, "volume": 1877.0}, {"date": "2010-01-27", "close": 0.71918208, "volume": 5753.0}, {"date": "2010-01-29", "close": 0.71918208, "volume": 375.0}, {"date": "2010-02-01", "close": 0.703200256, "volume": 14034.0}, {"date": "2010-02-02", "close": 0.703200256, "volume": 24278.0}, {"date": "2010-02-03", "close": 0.703200256, "volume": 16365.0}, {"date": "2010-02-05", "close": 0.63927296, "volume": 4669.0}, {"date": "2010-02-08", "close": 0.71918208, "volume": 31286.0}, {"date": "2010-02-09", "close": 0.767127552, "volume": 14829.0}, {"date": "2010-02-10", "close": 0.767127552, "volume": 23527.0}, {"date": "2010-02-11", "close": 0.71918208, "volume": 12514.0}, {"date": "2010-02-12", "close": 0.767127552, "volume": 3129.0}, {"date": "2010-02-15", "close": 0.71918208, "volume": 626.0}, {"date": "2010-02-17", "close": 0.71918208, "volume": 18771.0}, {"date": "2010-02-18", "close": 0.7990912, "volume": 7821.0}, {"date": "2010-02-22", "close": 0.687218432, "volume": 19881.0}, {"date": "2010-02-24", "close": 0.655254784, "volume": 2190.0}, {"date": "2010-03-09", "close": 0.55936384, "volume": 10637.0}, {"date": "2010-03-10", "close": 0.47945472, "volume": 2503.0}, {"date": "2010-03-11", "close": 0.495436544, "volume": 25592.0}, {"date": "2010-03-12", "close": 0.511418368, "volume": 6257.0}, {"date": "2010-03-17", "close": 0.511418368, "volume": 2554.0}, {"date": "2010-03-30", "close": 0.527400192, "volume": 10637.0}, {"date": "2010-04-06", "close": 0.55936384, "volume": 2454.0}, {"date": "2010-04-07", "close": 0.607309312, "volume": 7558.0}, {"date": "2010-04-09", "close": 0.71918208, "volume": 11714.0}, {"date": "2010-04-12", "close": 0.71918208, "volume": 26297.0}, {"date": "2010-04-13", "close": 0.71918208, "volume": 26209.0}, {"date": "2010-04-14", "close": 0.71918208, "volume": 25842.0}, {"date": "2010-04-16", "close": 0.71918208, "volume": 12514.0}, {"date": "2010-04-21", "close": 0.71918208, "volume": 9010.0}, {"date": "2010-04-27", "close": 0.71918208, "volume": 3129.0}, {"date": "2010-04-28", "close": 0.71918208, "volume": 1182.0}, {"date": "2010-04-29", "close": 0.71918208, "volume": 1564.0}, {"date": "2010-04-30", "close": 0.71918208, "volume": 18431.0}, {"date": "2010-05-03", "close": 0.687218432, "volume": 1564.0}, {"date": "2010-05-04", "close": 0.687218432, "volume": 12514.0}, {"date": "2010-05-05", "close": 0.687218432, "volume": 9738.0}, {"date": "2010-05-14", "close": 0.7990912, "volume": 435797.0}, {"date": "2010-05-17", "close": 0.63927296, "volume": 27803.0}, {"date": "2010-05-18", "close": 0.687218432, "volume": 19195.0}, {"date": "2010-05-19", "close": 0.623291136, "volume": 12452.0}, {"date": "2010-05-20", "close": 0.623291136, "volume": 2503.0}, {"date": "2010-05-21", "close": 0.575345664, "volume": 11294.0}, {"date": "2010-05-24", "close": 0.63927296, "volume": 5157.0}, {"date": "2010-05-25", "close": 0.47945472, "volume": 27737.0}, {"date": "2010-05-26", "close": 0.63927296, "volume": 19371.0}, {"date": "2010-05-27", "close": 0.71918208, "volume": 10379.0}, {"date": "2010-06-02", "close": 0.635526668, "volume": 10464.0}, {"date": "2010-06-03", "close": 0.602077896, "volume": 1008.0}, {"date": "2010-06-04", "close": 0.602077896, "volume": 2003.0}, {"date": "2010-06-07", "close": 0.602077896, "volume": 517.0}, {"date": "2010-06-08", "close": 0.535180352, "volume": 13154.0}, {"date": "2010-06-11", "close": 0.58535351, "volume": 871.0}, {"date": "2010-06-17", "close": 0.58535351, "volume": 13778.0}, {"date": "2010-06-18", "close": 0.551904738, "volume": 12258.0}, {"date": "2010-06-21", "close": 0.551904738, "volume": 66969.0}, {"date": "2010-06-22", "close": 0.551904738, "volume": 2392.0}, {"date": "2010-06-23", "close": 0.551904738, "volume": 8371.0}, {"date": "2010-06-24", "close": 0.535180352, "volume": 2990.0}, {"date": "2010-06-28", "close": 0.535180352, "volume": 14636.0}, {"date": "2010-06-29", "close": 0.551904738, "volume": 7576.0}, {"date": "2010-06-30", "close": 0.551904738, "volume": 5381.0}, {"date": "2010-07-01", "close": 0.58535351, "volume": 5979.0}, {"date": "2010-07-02", "close": 0.535180352, "volume": 5680.0}, {"date": "2010-07-05", "close": 0.535180352, "volume": 598.0}, {"date": "2010-07-06", "close": 0.568629124, "volume": 11959.0}, {"date": "2010-07-07", "close": 0.535180352, "volume": 2571.0}, {"date": "2010-07-09", "close": 0.535180352, "volume": 11959.0}, {"date": "2010-07-12", "close": 0.535180352, "volume": 6099.0}, {"date": "2010-07-13", "close": 0.485007194, "volume": 1794.0}, {"date": "2010-07-15", "close": 0.602077896, "volume": 6398.0}, {"date": "2010-07-22", "close": 0.602077896, "volume": 26159.0}, {"date": "2010-07-27", "close": 0.551904738, "volume": 718.0}, {"date": "2010-07-28", "close": 0.551904738, "volume": 17938.0}, {"date": "2010-07-29", "close": 0.551904738, "volume": 7807.0}, {"date": "2010-08-02", "close": 0.602077896, "volume": 44945.0}, {"date": "2010-08-03", "close": 0.618802282, "volume": 215.0}, {"date": "2010-08-04", "close": 0.618802282, "volume": 17723.0}, {"date": "2010-08-11", "close": 0.58535351, "volume": 897.0}, {"date": "2010-08-12", "close": 0.551904738, "volume": 2990.0}, {"date": "2010-08-16", "close": 0.618802282, "volume": 7440.0}, {"date": "2010-08-17", "close": 0.618802282, "volume": 10962.0}, {"date": "2010-08-18", "close": 0.652251054, "volume": 2990.0}, {"date": "2010-08-20", "close": 0.652251054, "volume": 23917.0}, {"date": "2010-08-23", "close": 0.702424212, "volume": 21701.0}, {"date": "2010-08-24", "close": 0.702424212, "volume": 45060.0}, {"date": "2010-08-25", "close": 0.702424212, "volume": 2216.0}, {"date": "2010-08-26", "close": 0.702424212, "volume": 32893.0}, {"date": "2010-09-02", "close": 0.66897544, "volume": 5979.0}, {"date": "2010-09-03", "close": 0.66897544, "volume": 5979.0}, {"date": "2010-09-06", "close": 0.602077896, "volume": 17938.0}, {"date": "2010-09-07", "close": 0.58535351, "volume": 14948.0}, {"date": "2010-09-08", "close": 0.602077896, "volume": 17938.0}, {"date": "2010-09-09", "close": 0.735872984, "volume": 49137.0}, {"date": "2010-09-10", "close": 0.802770528, "volume": 11959.0}, {"date": "2010-09-13", "close": 0.8362193, "volume": 18237.0}, {"date": "2010-09-14", "close": 0.869668072, "volume": 39369.0}, {"date": "2010-09-15", "close": 0.886392458, "volume": 76589.0}, {"date": "2010-09-16", "close": 0.886392458, "volume": 43848.0}, {"date": "2010-09-17", "close": 1.103809476, "volume": 246877.0}, {"date": "2010-09-20", "close": 1.25432895, "volume": 122660.0}, {"date": "2010-09-21", "close": 1.187431406, "volume": 88535.0}, {"date": "2010-09-22", "close": 1.33795088, "volume": 221004.0}, {"date": "2010-09-23", "close": 1.404848424, "volume": 214936.0}, {"date": "2010-09-24", "close": 1.488470354, "volume": 165033.0}, {"date": "2010-09-27", "close": 1.50519474, "volume": 98431.0}, {"date": "2010-09-28", "close": 1.471745968, "volume": 43257.0}, {"date": "2010-09-29", "close": 1.371399652, "volume": 44217.0}, {"date": "2010-09-30", "close": 1.304502108, "volume": 80268.0}, {"date": "2010-10-01", "close": 1.25432895, "volume": 53515.0}, {"date": "2010-10-04", "close": 1.187431406, "volume": 38441.0}, {"date": "2010-10-05", "close": 1.204155792, "volume": 30008.0}, {"date": "2010-10-06", "close": 1.471745968, "volume": 375348.0}, {"date": "2010-10-07", "close": 1.538643512, "volume": 92583.0}, {"date": "2010-10-08", "close": 1.83968246, "volume": 398888.0}, {"date": "2010-10-11", "close": 1.83968246, "volume": 236888.0}, {"date": "2010-10-12", "close": 1.83968246, "volume": 90438.0}, {"date": "2010-10-13", "close": 1.92330439, "volume": 90580.0}, {"date": "2010-10-14", "close": 1.92330439, "volume": 195031.0}, {"date": "2010-10-15", "close": 1.92330439, "volume": 222349.0}, {"date": "2010-10-18", "close": 1.92330439, "volume": 69838.0}, {"date": "2010-10-19", "close": 1.83968246, "volume": 128160.0}, {"date": "2010-10-20", "close": 1.92330439, "volume": 30160.0}, {"date": "2010-10-21", "close": 1.92330439, "volume": 60989.0}, {"date": "2010-10-22", "close": 2.09054825, "volume": 301142.0}, {"date": "2010-10-25", "close": 2.17417018, "volume": 219038.0}, {"date": "2010-10-26", "close": 2.42503597, "volume": 204362.0}, {"date": "2010-10-27", "close": 2.34141404, "volume": 104927.0}, {"date": "2010-10-28", "close": 2.5086579, "volume": 130932.0}, {"date": "2010-10-29", "close": 2.67590176, "volume": 254896.0}, {"date": "2010-11-01", "close": 2.59227983, "volume": 59759.0}, {"date": "2010-11-02", "close": 2.67590176, "volume": 91758.0}, {"date": "2010-11-03", "close": 2.84314562, "volume": 154227.0}, {"date": "2010-11-04", "close": 2.92676755, "volume": 119507.0}, {"date": "2010-11-05", "close": 2.92676755, "volume": 92271.0}, {"date": "2010-11-08", "close": 3.09401141, "volume": 175683.0}, {"date": "2010-11-09", "close": 2.92676755, "volume": 36629.0}, {"date": "2010-11-10", "close": 3.01038948, "volume": 220860.0}, {"date": "2010-11-11", "close": 3.09401141, "volume": 211122.0}, {"date": "2010-11-12", "close": 3.09401141, "volume": 126737.0}, {"date": "2010-11-15", "close": 3.01038948, "volume": 121831.0}, {"date": "2010-11-16", "close": 2.59227983, "volume": 319626.0}, {"date": "2010-11-17", "close": 2.5086579, "volume": 330962.0}, {"date": "2010-11-18", "close": 2.5086579, "volume": 83254.0}, {"date": "2010-11-19", "close": 2.5086579, "volume": 36474.0}, {"date": "2010-11-22", "close": 2.59227983, "volume": 78966.0}, {"date": "2010-11-23", "close": 2.34141404, "volume": 195653.0}, {"date": "2010-11-24", "close": 2.5086579, "volume": 99405.0}, {"date": "2010-11-25", "close": 3.0507819, "volume": 57157.0}, {"date": "2010-11-26", "close": 3.508399185, "volume": 44308.0}, {"date": "2010-11-29", "close": 3.66093828, "volume": 15816.0}, {"date": "2010-11-30", "close": 3.35586009, "volume": 15942.0}, {"date": "2010-12-01", "close": 3.66093828, "volume": 2296.0}, {"date": "2010-12-02", "close": 3.35586009, "volume": 6080.0}, {"date": "2010-12-03", "close": 3.508399185, "volume": 4113.0}, {"date": "2010-12-06", "close": 3.203320995, "volume": 35990.0}, {"date": "2010-12-07", "close": 3.35586009, "volume": 22786.0}, {"date": "2010-12-08", "close": 3.203320995, "volume": 10047.0}, {"date": "2010-12-09", "close": 3.66093828, "volume": 85945.0}, {"date": "2010-12-10", "close": 3.813477375, "volume": 68769.0}, {"date": "2010-12-13", "close": 3.66093828, "volume": 34446.0}, {"date": "2010-12-14", "close": 4.27109466, "volume": 220810.0}, {"date": "2010-12-15", "close": 4.728711945, "volume": 155380.0}, {"date": "2010-12-16", "close": 4.88125104, "volume": 82548.0}, {"date": "2010-12-17", "close": 5.18632923, "volume": 26051.0}, {"date": "2010-12-20", "close": 4.88125104, "volume": 47481.0}, {"date": "2010-12-21", "close": 5.18632923, "volume": 68165.0}, {"date": "2010-12-22", "close": 5.49140742, "volume": 40702.0}, {"date": "2010-12-23", "close": 5.643946515, "volume": 43586.0}, {"date": "2010-12-24", "close": 5.033790135, "volume": 57911.0}, {"date": "2010-12-29", "close": 5.033790135, "volume": 13567.0}, {"date": "2010-12-30", "close": 4.88125104, "volume": 98344.0}, {"date": "2010-12-31", "close": 4.88125104, "volume": 37114.0}, {"date": "2011-01-04", "close": 5.033790135, "volume": 15845.0}, {"date": "2011-01-05", "close": 5.338868325, "volume": 78789.0}, {"date": "2011-01-06", "close": 5.949024705, "volume": 173149.0}, {"date": "2011-01-07", "close": 5.79648561, "volume": 65518.0}, {"date": "2011-01-10", "close": 6.40664199, "volume": 104072.0}, {"date": "2011-01-11", "close": 6.40664199, "volume": 95353.0}, {"date": "2011-01-12", "close": 5.79648561, "volume": 93088.0}, {"date": "2011-01-13", "close": 6.40664199, "volume": 117418.0}, {"date": "2011-01-14", "close": 6.559181085, "volume": 15483.0}, {"date": "2011-01-17", "close": 6.254102895, "volume": 13210.0}, {"date": "2011-01-18", "close": 6.559181085, "volume": 43257.0}, {"date": "2011-01-19", "close": 6.40664199, "volume": 102730.0}, {"date": "2011-01-20", "close": 7.01679837, "volume": 91803.0}, {"date": "2011-01-21", "close": 6.864259275, "volume": 66653.0}, {"date": "2011-01-24", "close": 7.169337465, "volume": 65704.0}, {"date": "2011-01-25", "close": 7.01679837, "volume": 25297.0}, {"date": "2011-01-27", "close": 7.32187656, "volume": 110314.0}, {"date": "2011-01-28", "close": 7.01679837, "volume": 60177.0}, {"date": "2011-01-31", "close": 7.01679837, "volume": 63155.0}, {"date": "2011-02-01", "close": 7.169337465, "volume": 50057.0}, {"date": "2011-02-02", "close": 7.32187656, "volume": 59902.0}, {"date": "2011-02-03", "close": 7.01679837, "volume": 11227.0}, {"date": "2011-02-04", "close": 7.169337465, "volume": 21146.0}, {"date": "2011-02-07", "close": 7.169337465, "volume": 22770.0}, {"date": "2011-02-08", "close": 7.169337465, "volume": 18774.0}, {"date": "2011-02-09", "close": 7.169337465, "volume": 18347.0}, {"date": "2011-02-10", "close": 7.169337465, "volume": 19676.0}, {"date": "2011-02-11", "close": 7.01679837, "volume": 18757.0}, {"date": "2011-02-14", "close": 6.864259275, "volume": 26659.0}, {"date": "2011-02-15", "close": 7.32187656, "volume": 97418.0}, {"date": "2011-02-16", "close": 8.54218932, "volume": 211631.0}, {"date": "2011-02-17", "close": 8.084572035, "volume": 67734.0}, {"date": "2011-02-18", "close": 8.084572035, "volume": 37468.0}, {"date": "2011-02-21", "close": 8.084572035, "volume": 49351.0}, {"date": "2011-02-22", "close": 7.779493845, "volume": 45259.0}, {"date": "2011-02-23", "close": 7.32187656, "volume": 80751.0}, {"date": "2011-02-24", "close": 7.169337465, "volume": 31248.0}, {"date": "2011-02-25", "close": 7.62695475, "volume": 17090.0}, {"date": "2011-02-28", "close": 7.32187656, "volume": 14545.0}, {"date": "2011-03-01", "close": 7.62695475, "volume": 28313.0}, {"date": "2011-03-02", "close": 7.62695475, "volume": 44892.0}, {"date": "2011-03-03", "close": 7.779493845, "volume": 22386.0}, {"date": "2011-03-04", "close": 7.93203294, "volume": 25295.0}, {"date": "2011-03-07", "close": 8.084572035, "volume": 10214.0}, {"date": "2011-03-08", "close": 7.474415655, "volume": 28142.0}, {"date": "2011-03-09", "close": 7.01679837, "volume": 40998.0}, {"date": "2011-03-10", "close": 6.40664199, "volume": 41712.0}, {"date": "2011-03-11", "close": 5.79648561, "volume": 68373.0}, {"date": "2011-03-14", "close": 4.88125104, "volume": 145244.0}, {"date": "2011-03-15", "close": 3.813477375, "volume": 75726.0}, {"date": "2011-03-16", "close": 4.423633755, "volume": 104414.0}, {"date": "2011-03-17", "close": 4.118555565, "volume": 27910.0}, {"date": "2011-03-18", "close": 4.27109466, "volume": 80100.0}, {"date": "2011-03-21", "close": 5.338868325, "volume": 106770.0}, {"date": "2011-03-22", "close": 5.49140742, "volume": 94654.0}, {"date": "2011-03-23", "close": 4.728711945, "volume": 28242.0}, {"date": "2011-03-24", "close": 5.338868325, "volume": 12910.0}, {"date": "2011-03-25", "close": 4.88125104, "volume": 17382.0}, {"date": "2011-03-28", "close": 5.033790135, "volume": 8621.0}, {"date": "2011-03-29", "close": 4.728711945, "volume": 22353.0}, {"date": "2011-03-30", "close": 4.728711945, "volume": 18925.0}, {"date": "2011-03-31", "close": 4.118555565, "volume": 15258.0}, {"date": "2011-04-01", "close": 4.27109466, "volume": 10835.0}, {"date": "2011-04-04", "close": 4.27109466, "volume": 4290.0}, {"date": "2011-04-05", "close": 4.27109466, "volume": 4052.0}, {"date": "2011-04-06", "close": 4.27109466, "volume": 6366.0}, {"date": "2011-04-07", "close": 4.27109466, "volume": 11510.0}, {"date": "2011-04-08", "close": 4.118555565, "volume": 11045.0}, {"date": "2011-04-11", "close": 4.27109466, "volume": 2337.0}, {"date": "2011-04-12", "close": 4.118555565, "volume": 2295.0}, {"date": "2011-04-13", "close": 4.27109466, "volume": 18703.0}, {"date": "2011-04-14", "close": 4.423633755, "volume": 7324.0}, {"date": "2011-04-15", "close": 4.118555565, "volume": 3664.0}, {"date": "2011-04-18", "close": 3.96601647, "volume": 6392.0}, {"date": "2011-04-19", "close": 3.813477375, "volume": 13561.0}, {"date": "2011-04-20", "close": 3.66093828, "volume": 3672.0}, {"date": "2011-04-21", "close": 3.66093828, "volume": 18637.0}, {"date": "2011-04-27", "close": 3.35586009, "volume": 35245.0}, {"date": "2011-04-28", "close": 3.203320995, "volume": 27092.0}, {"date": "2011-04-29", "close": 3.0507819, "volume": 36478.0}, {"date": "2011-05-02", "close": 2.989766262, "volume": 5977.0}, {"date": "2011-05-03", "close": 2.898242805, "volume": 29128.0}, {"date": "2011-05-04", "close": 2.776211529, "volume": 31140.0}, {"date": "2011-05-05", "close": 3.66093828, "volume": 51528.0}, {"date": "2011-05-06", "close": 3.66093828, "volume": 21437.0}, {"date": "2011-05-09", "close": 4.118555565, "volume": 46698.0}, {"date": "2011-05-10", "close": 4.423633755, "volume": 5943.0}, {"date": "2011-05-11", "close": 3.96601647, "volume": 31854.0}, {"date": "2011-05-12", "close": 4.118555565, "volume": 493.0}, {"date": "2011-05-13", "close": 3.96601647, "volume": 12459.0}, {"date": "2011-05-16", "close": 3.66093828, "volume": 2426.0}, {"date": "2011-05-17", "close": 3.96601647, "volume": 3558.0}, {"date": "2011-05-18", "close": 3.813477375, "volume": 6541.0}, {"date": "2011-05-19", "close": 4.118555565, "volume": 8195.0}, {"date": "2011-05-20", "close": 3.96601647, "volume": 983.0}, {"date": "2011-05-23", "close": 3.813477375, "volume": 2704.0}, {"date": "2011-05-24", "close": 3.203320995, "volume": 5327.0}, {"date": "2011-05-25", "close": 3.35586009, "volume": 819.0}, {"date": "2011-05-26", "close": 3.203320995, "volume": 16977.0}, {"date": "2011-05-27", "close": 3.508399185, "volume": 6162.0}, {"date": "2011-05-30", "close": 3.66093828, "volume": 6519.0}, {"date": "2011-05-31", "close": 3.508399185, "volume": 4303.0}, {"date": "2011-06-01", "close": 3.66093828, "volume": 656.0}, {"date": "2011-06-02", "close": 3.35586009, "volume": 12438.0}, {"date": "2011-06-03", "close": 3.508399185, "volume": 1180.0}, {"date": "2011-06-06", "close": 3.203320995, "volume": 5105.0}, {"date": "2011-06-07", "close": 3.0507819, "volume": 18856.0}, {"date": "2011-06-08", "close": 3.0507819, "volume": 344.0}, {"date": "2011-06-09", "close": 3.0507819, "volume": 3985.0}, {"date": "2011-06-10", "close": 3.0507819, "volume": 2571.0}, {"date": "2011-06-15", "close": 2.776211529, "volume": 9834.0}, {"date": "2011-06-16", "close": 2.74570371, "volume": 14980.0}, {"date": "2011-06-17", "close": 2.501641158, "volume": 24912.0}, {"date": "2011-06-20", "close": 2.593164615, "volume": 2358.0}, {"date": "2011-06-21", "close": 2.532148977, "volume": 18553.0}, {"date": "2011-06-22", "close": 2.593164615, "volume": 9375.0}, {"date": "2011-06-23", "close": 2.593164615, "volume": 36515.0}, {"date": "2011-06-24", "close": 2.74570371, "volume": 3573.0}, {"date": "2011-06-28", "close": 3.020274081, "volume": 2439.0}, {"date": "2011-06-29", "close": 2.776211529, "volume": 11640.0}, {"date": "2011-06-30", "close": 2.684688072, "volume": 29163.0}, {"date": "2011-07-01", "close": 2.74570371, "volume": 1842.0}, {"date": "2011-07-04", "close": 2.74570371, "volume": 10141.0}, {"date": "2011-07-05", "close": 2.806719348, "volume": 982.0}, {"date": "2011-07-06", "close": 2.715195891, "volume": 32369.0}, {"date": "2011-07-07", "close": 2.501641158, "volume": 6079.0}, {"date": "2011-07-08", "close": 2.44062552, "volume": 6001.0}, {"date": "2011-07-11", "close": 2.288086425, "volume": 3957.0}, {"date": "2011-07-12", "close": 2.288086425, "volume": 200.0}, {"date": "2011-07-13", "close": 2.532148977, "volume": 9905.0}, {"date": "2011-07-14", "close": 2.379609882, "volume": 2588.0}, {"date": "2011-07-15", "close": 2.349102063, "volume": 3711.0}, {"date": "2011-07-18", "close": 2.44062552, "volume": 4380.0}, {"date": "2011-07-19", "close": 2.196562968, "volume": 11441.0}, {"date": "2011-07-20", "close": 2.227070787, "volume": 2826.0}, {"date": "2011-07-22", "close": 2.532148977, "volume": 6304.0}, {"date": "2011-07-25", "close": 2.44062552, "volume": 3701.0}, {"date": "2011-07-26", "close": 2.44062552, "volume": 165.0}, {"date": "2011-07-27", "close": 2.379609882, "volume": 1016.0}, {"date": "2011-07-28", "close": 2.379609882, "volume": 1115.0}, {"date": "2011-07-29", "close": 2.166055149, "volume": 12182.0}, {"date": "2011-08-01", "close": 2.166055149, "volume": 1311.0}, {"date": "2011-08-02", "close": 2.13554733, "volume": 3888.0}, {"date": "2011-08-03", "close": 2.13554733, "volume": 5553.0}, {"date": "2011-08-04", "close": 1.983008235, "volume": 16389.0}, {"date": "2011-08-05", "close": 1.860976959, "volume": 18143.0}, {"date": "2011-08-08", "close": 1.83046914, "volume": 5868.0}, {"date": "2011-08-09", "close": 1.555898769, "volume": 2580.0}, {"date": "2011-08-10", "close": 1.983008235, "volume": 4851.0}, {"date": "2011-08-11", "close": 1.891484778, "volume": 8850.0}, {"date": "2011-08-12", "close": 1.983008235, "volume": 1147.0}, {"date": "2011-08-15", "close": 1.921992597, "volume": 6743.0}, {"date": "2011-08-17", "close": 1.708437864, "volume": 6708.0}, {"date": "2011-08-18", "close": 1.83046914, "volume": 915.0}, {"date": "2011-08-22", "close": 1.555898769, "volume": 10489.0}, {"date": "2011-08-23", "close": 1.52539095, "volume": 19884.0}, {"date": "2011-08-24", "close": 1.464375312, "volume": 8522.0}, {"date": "2011-08-25", "close": 1.52539095, "volume": 7834.0}, {"date": "2011-08-29", "close": 1.494883131, "volume": 524.0}, {"date": "2011-08-30", "close": 1.494883131, "volume": 3688.0}, {"date": "2011-08-31", "close": 1.372851855, "volume": 12767.0}, {"date": "2011-09-01", "close": 1.403359674, "volume": 5711.0}, {"date": "2011-09-02", "close": 1.494883131, "volume": 5277.0}, {"date": "2011-09-05", "close": 1.494883131, "volume": 13345.0}, {"date": "2011-09-06", "close": 1.464375312, "volume": 111.0}, {"date": "2011-09-07", "close": 1.372851855, "volume": 25374.0}, {"date": "2011-09-08", "close": 1.342344036, "volume": 3278.0}, {"date": "2011-09-09", "close": 1.342344036, "volume": 3311.0}, {"date": "2011-09-13", "close": 1.342344036, "volume": 393.0}, {"date": "2011-09-14", "close": 1.250820579, "volume": 8559.0}, {"date": "2011-09-16", "close": 1.22031276, "volume": 3278.0}, {"date": "2011-09-19", "close": 1.098281484, "volume": 6869.0}, {"date": "2011-09-23", "close": 1.037265846, "volume": 8561.0}, {"date": "2011-09-26", "close": 1.098281484, "volume": 3224.0}, {"date": "2011-09-27", "close": 1.067773665, "volume": 6453.0}, {"date": "2011-09-28", "close": 1.22031276, "volume": 10180.0}, {"date": "2011-09-29", "close": 1.22031276, "volume": 50765.0}, {"date": "2011-09-30", "close": 1.250820579, "volume": 2458.0}, {"date": "2011-10-03", "close": 1.159297122, "volume": 6019.0}, {"date": "2011-10-04", "close": 1.159297122, "volume": 465.0}, {"date": "2011-10-05", "close": 1.159297122, "volume": 1698.0}, {"date": "2011-10-06", "close": 1.159297122, "volume": 2599.0}, {"date": "2011-10-07", "close": 1.372851855, "volume": 36506.0}, {"date": "2011-10-10", "close": 1.372851855, "volume": 9026.0}, {"date": "2011-10-11", "close": 1.250820579, "volume": 13439.0}, {"date": "2011-10-12", "close": 1.22031276, "volume": 6228.0}, {"date": "2011-10-14", "close": 1.189804941, "volume": 1530.0}, {"date": "2011-10-17", "close": 1.22031276, "volume": 4917.0}, {"date": "2011-10-21", "close": 1.22031276, "volume": 1623.0}, {"date": "2011-10-24", "close": 1.067773665, "volume": 11226.0}, {"date": "2011-10-25", "close": 1.098281484, "volume": 6064.0}, {"date": "2011-10-27", "close": 1.098281484, "volume": 1639.0}, {"date": "2011-10-28", "close": 1.22031276, "volume": 1737.0}, {"date": "2011-10-31", "close": 1.22031276, "volume": 4317.0}, {"date": "2011-11-03", "close": 1.22031276, "volume": 393.0}, {"date": "2011-11-07", "close": 1.159297122, "volume": 2557.0}, {"date": "2011-11-08", "close": 1.098281484, "volume": 3929.0}, {"date": "2011-11-09", "close": 1.098281484, "volume": 557.0}, {"date": "2011-11-14", "close": 1.098281484, "volume": 1796.0}, {"date": "2011-11-15", "close": 1.159297122, "volume": 7480.0}, {"date": "2011-11-16", "close": 1.128789303, "volume": 5697.0}, {"date": "2011-11-21", "close": 1.098281484, "volume": 14853.0}, {"date": "2011-11-22", "close": 1.037265846, "volume": 7613.0}, {"date": "2011-11-29", "close": 0.854218932, "volume": 35626.0}, {"date": "2011-12-01", "close": 0.91523457, "volume": 924.0}, {"date": "2011-12-05", "close": 0.945742389, "volume": 13833.0}, {"date": "2011-12-06", "close": 0.945742389, "volume": 557.0}, {"date": "2011-12-09", "close": 0.91523457, "volume": 3060.0}, {"date": "2011-12-14", "close": 0.976250208, "volume": 17045.0}, {"date": "2011-12-15", "close": 0.91523457, "volume": 9834.0}, {"date": "2011-12-16", "close": 0.91523457, "volume": 1398.0}, {"date": "2011-12-19", "close": 0.884726751, "volume": 3950.0}, {"date": "2011-12-20", "close": 0.91523457, "volume": 541.0}, {"date": "2011-12-21", "close": 0.945742389, "volume": 4614.0}, {"date": "2011-12-22", "close": 0.91523457, "volume": 2131.0}, {"date": "2011-12-28", "close": 0.884726751, "volume": 492.0}, {"date": "2011-12-29", "close": 0.854218932, "volume": 1057.0}, {"date": "2012-01-03", "close": 0.854218932, "volume": 4917.0}, {"date": "2012-01-09", "close": 1.159297122, "volume": 7656.0}, {"date": "2012-01-11", "close": 1.22031276, "volume": 1213.0}, {"date": "2012-01-17", "close": 1.281328398, "volume": 492.0}, {"date": "2012-01-19", "close": 1.22031276, "volume": 1311.0}, {"date": "2012-01-20", "close": 1.311836217, "volume": 983.0}, {"date": "2012-01-23", "close": 1.372851855, "volume": 20487.0}, {"date": "2012-01-24", "close": 1.494883131, "volume": 7565.0}, {"date": "2012-01-25", "close": 1.83046914, "volume": 10347.0}, {"date": "2012-01-27", "close": 1.677930045, "volume": 20150.0}, {"date": "2012-01-30", "close": 1.616914407, "volume": 4556.0}, {"date": "2012-01-31", "close": 1.586406588, "volume": 5769.0}, {"date": "2012-02-01", "close": 1.52539095, "volume": 18571.0}, {"date": "2012-02-02", "close": 1.52539095, "volume": 819.0}, {"date": "2012-02-03", "close": 1.644455904, "volume": 1581.0}, {"date": "2012-02-07", "close": 1.707704208, "volume": 11290.0}, {"date": "2012-02-08", "close": 1.5812076, "volume": 29685.0}, {"date": "2012-02-09", "close": 1.549583448, "volume": 2134.0}, {"date": "2012-02-13", "close": 1.5812076, "volume": 12649.0}, {"date": "2012-02-14", "close": 1.5812076, "volume": 316.0}, {"date": "2012-02-16", "close": 1.26496608, "volume": 20617.0}, {"date": "2012-02-17", "close": 1.26496608, "volume": 882.0}, {"date": "2012-02-20", "close": 1.201717776, "volume": 633.0}, {"date": "2012-02-21", "close": 1.26496608, "volume": 11155.0}, {"date": "2012-02-23", "close": 1.296590232, "volume": 300.0}, {"date": "2012-02-24", "close": 1.296590232, "volume": 3325.0}, {"date": "2012-02-27", "close": 1.296590232, "volume": 1423.0}, {"date": "2012-02-29", "close": 1.296590232, "volume": 727.0}, {"date": "2012-03-01", "close": 1.201717776, "volume": 2530.0}, {"date": "2012-03-02", "close": 1.170093624, "volume": 8538.0}, {"date": "2012-03-05", "close": 1.10684532, "volume": 6324.0}, {"date": "2012-03-06", "close": 1.170093624, "volume": 16443.0}, {"date": "2012-03-07", "close": 1.170093624, "volume": 3004.0}, {"date": "2012-03-08", "close": 1.170093624, "volume": 375.0}, {"date": "2012-03-09", "close": 1.10684532, "volume": 527.0}, {"date": "2012-03-12", "close": 1.10684532, "volume": 2846.0}, {"date": "2012-03-13", "close": 1.10684532, "volume": 3900.0}, {"date": "2012-03-15", "close": 1.10684532, "volume": 15811.0}, {"date": "2012-03-20", "close": 1.10684532, "volume": 7420.0}, {"date": "2012-03-26", "close": 1.10684532, "volume": 12775.0}, {"date": "2012-03-27", "close": 1.170093624, "volume": 20590.0}, {"date": "2012-03-28", "close": 1.170093624, "volume": 2530.0}, {"date": "2012-03-29", "close": 1.10684532, "volume": 12812.0}, {"date": "2012-04-02", "close": 1.10684532, "volume": 4058.0}, {"date": "2012-04-03", "close": 1.233341928, "volume": 3688.0}, {"date": "2012-04-04", "close": 1.075221168, "volume": 30330.0}, {"date": "2012-04-11", "close": 0.980348712, "volume": 5988.0}, {"date": "2012-04-12", "close": 1.043597016, "volume": 17471.0}, {"date": "2012-04-16", "close": 1.011972864, "volume": 4843.0}, {"date": "2012-04-17", "close": 1.011972864, "volume": 253.0}, {"date": "2012-04-18", "close": 1.011972864, "volume": 11052.0}, {"date": "2012-04-19", "close": 1.043597016, "volume": 24601.0}, {"date": "2012-04-23", "close": 0.980348712, "volume": 3912.0}, {"date": "2012-04-24", "close": 0.94872456, "volume": 20706.0}, {"date": "2012-04-27", "close": 1.043597016, "volume": 10915.0}, {"date": "2012-04-30", "close": 1.043597016, "volume": 658.0}, {"date": "2012-05-01", "close": 0.94872456, "volume": 14335.0}, {"date": "2012-05-02", "close": 0.94872456, "volume": 6324.0}, {"date": "2012-05-03", "close": 0.94872456, "volume": 287.0}, {"date": "2012-05-04", "close": 1.043597016, "volume": 11858.0}, {"date": "2012-05-07", "close": 0.885476256, "volume": 75638.0}, {"date": "2012-05-08", "close": 0.94872456, "volume": 12811.0}, {"date": "2012-05-09", "close": 0.822227952, "volume": 4395.0}, {"date": "2012-05-10", "close": 0.822227952, "volume": 2925.0}, {"date": "2012-05-11", "close": 0.822227952, "volume": 5367.0}, {"date": "2012-05-14", "close": 0.7906038, "volume": 70200.0}, {"date": "2012-05-15", "close": 0.727355496, "volume": 14670.0}, {"date": "2012-05-18", "close": 0.727355496, "volume": 70200.0}, {"date": "2012-05-22", "close": 0.7906038, "volume": 3162.0}, {"date": "2012-05-23", "close": 0.7906038, "volume": 25711.0}, {"date": "2012-05-24", "close": 0.695731344, "volume": 7900.0}, {"date": "2012-05-29", "close": 0.664107192, "volume": 316.0}, {"date": "2012-05-30", "close": 0.695731344, "volume": 95.0}, {"date": "2012-06-01", "close": 0.695731344, "volume": 294.0}, {"date": "2012-06-04", "close": 0.63248304, "volume": 30167.0}, {"date": "2012-06-05", "close": 0.727355496, "volume": 30101.0}, {"date": "2012-06-06", "close": 0.853852104, "volume": 22135.0}, {"date": "2012-06-07", "close": 0.822227952, "volume": 1.0}, {"date": "2012-06-12", "close": 0.822227952, "volume": 8743.0}, {"date": "2012-06-14", "close": 0.727355496, "volume": 2118.0}, {"date": "2012-06-19", "close": 0.727355496, "volume": 7575.0}, {"date": "2012-06-20", "close": 0.727355496, "volume": 2688.0}, {"date": "2012-06-21", "close": 0.727355496, "volume": 4111.0}, {"date": "2012-06-22", "close": 0.727355496, "volume": 10002.0}, {"date": "2012-06-25", "close": 0.727355496, "volume": 5613.0}, {"date": "2012-06-26", "close": 0.695731344, "volume": 8940.0}, {"date": "2012-06-27", "close": 0.664107192, "volume": 3320.0}, {"date": "2012-06-28", "close": 0.664107192, "volume": 954.0}, {"date": "2012-06-29", "close": 0.537610584, "volume": 23800.0}, {"date": "2012-07-03", "close": 0.600858888, "volume": 3162.0}, {"date": "2012-07-05", "close": 0.600858888, "volume": 12649.0}, {"date": "2012-07-06", "close": 0.600858888, "volume": 838.0}, {"date": "2012-07-16", "close": 0.600858888, "volume": 949.0}, {"date": "2012-07-19", "close": 0.537610584, "volume": 1056.0}, {"date": "2012-07-23", "close": 0.47436228, "volume": 474.0}, {"date": "2012-07-24", "close": 0.47436228, "volume": 5850.0}, {"date": "2012-07-25", "close": 0.47436228, "volume": 2119.0}, {"date": "2012-07-26", "close": 0.47436228, "volume": 31621.0}, {"date": "2012-07-27", "close": 0.47436228, "volume": 5559.0}, {"date": "2012-08-01", "close": 0.47436228, "volume": 23400.0}, {"date": "2012-08-02", "close": 0.47436228, "volume": 632.0}, {"date": "2012-08-06", "close": 0.47436228, "volume": 1897.0}, {"date": "2012-08-07", "close": 0.47436228, "volume": 4984.0}, {"date": "2012-08-10", "close": 0.47436228, "volume": 4743.0}, {"date": "2012-08-14", "close": 0.537610584, "volume": 3140.0}, {"date": "2012-08-15", "close": 0.537610584, "volume": 3162.0}, {"date": "2012-08-20", "close": 0.505986432, "volume": 12430.0}, {"date": "2012-08-21", "close": 0.47436228, "volume": 3162.0}, {"date": "2012-08-28", "close": 0.379489824, "volume": 5407.0}, {"date": "2012-08-31", "close": 0.284617368, "volume": 865.0}, {"date": "2012-09-03", "close": 0.284617368, "volume": 506.0}, {"date": "2012-09-12", "close": 0.31624152, "volume": 9139.0}, {"date": "2012-09-14", "close": 0.347865672, "volume": 1581.0}, {"date": "2012-09-17", "close": 0.379489824, "volume": 4105.0}, {"date": "2012-09-18", "close": 0.411113976, "volume": 4743.0}, {"date": "2012-09-20", "close": 0.411113976, "volume": 512.0}, {"date": "2012-09-28", "close": 0.411113976, "volume": 691.0}, {"date": "2012-10-11", "close": 0.379489824, "volume": 3953.0}, {"date": "2012-10-12", "close": 0.31624152, "volume": 1818.0}, {"date": "2012-10-19", "close": 0.31624152, "volume": 1581.0}, {"date": "2012-10-22", "close": 0.31624152, "volume": 949.0}, {"date": "2012-10-23", "close": 0.31624152, "volume": 1211.0}, {"date": "2012-10-24", "close": 0.379489824, "volume": 13597.0}, {"date": "2012-10-30", "close": 0.284617368, "volume": 28670.0}, {"date": "2012-10-31", "close": 0.284617368, "volume": 13145.0}, {"date": "2012-11-01", "close": 0.252993216, "volume": 137.0}, {"date": "2012-11-02", "close": 0.252993216, "volume": 696.0}, {"date": "2012-11-06", "close": 0.252993216, "volume": 20554.0}, {"date": "2012-11-12", "close": 0.442738128, "volume": 22135.0}, {"date": "2012-11-13", "close": 0.442738128, "volume": 848.0}, {"date": "2012-11-14", "close": 0.47436228, "volume": 1815.0}, {"date": "2012-11-15", "close": 0.442738128, "volume": 3478.0}, {"date": "2012-11-16", "close": 0.411113976, "volume": 8720.0}, {"date": "2012-11-19", "close": 0.379489824, "volume": 123.0}, {"date": "2012-11-20", "close": 0.379489824, "volume": 5518.0}, {"date": "2012-11-26", "close": 0.379489824, "volume": 5850.0}, {"date": "2012-11-27", "close": 0.379489824, "volume": 8209.0}, {"date": "2012-12-03", "close": 0.347865672, "volume": 158.0}, {"date": "2012-12-04", "close": 0.347865672, "volume": 2719.0}, {"date": "2012-12-05", "close": 0.31624152, "volume": 373.0}, {"date": "2012-12-12", "close": 0.284617368, "volume": 4128.0}, {"date": "2012-12-14", "close": 0.284617368, "volume": 569.0}, {"date": "2012-12-24", "close": 0.31624152, "volume": 1581.0}, {"date": "2012-12-27", "close": 0.347865672, "volume": 1581.0}, {"date": "2013-01-11", "close": 0.347865672, "volume": 221.0}, {"date": "2013-01-14", "close": 0.31624152, "volume": 6324.0}, {"date": "2013-01-15", "close": 0.31624152, "volume": 24348.0}, {"date": "2013-01-16", "close": 0.252993216, "volume": 28270.0}, {"date": "2013-01-17", "close": 0.252993216, "volume": 15684.0}, {"date": "2013-01-18", "close": 0.252993216, "volume": 41424.0}, {"date": "2013-01-21", "close": 0.284617368, "volume": 2530.0}, {"date": "2013-01-23", "close": 0.31624152, "volume": 9803.0}, {"date": "2013-01-29", "close": 0.284617368, "volume": 187.0}, {"date": "2013-01-30", "close": 0.284617368, "volume": 5059.0}, {"date": "2013-02-06", "close": 0.31624152, "volume": 285.0}, {"date": "2013-02-08", "close": 0.284617368, "volume": 632.0}, {"date": "2013-02-13", "close": 0.31624152, "volume": 1186.0}, {"date": "2013-02-15", "close": 0.379489824, "volume": 8401.0}, {"date": "2013-02-18", "close": 0.347865672, "volume": 1170.0}, {"date": "2013-02-19", "close": 0.347865672, "volume": 4121.0}, {"date": "2013-02-22", "close": 0.347865672, "volume": 474.0}, {"date": "2013-02-25", "close": 0.379489824, "volume": 9012.0}, {"date": "2013-03-05", "close": 0.347865672, "volume": 7890.0}, {"date": "2013-03-07", "close": 0.347865672, "volume": 806.0}, {"date": "2013-03-08", "close": 0.31624152, "volume": 1302.0}, {"date": "2013-03-11", "close": 0.31624152, "volume": 1233.0}, {"date": "2013-03-12", "close": 0.284617368, "volume": 1575.0}, {"date": "2013-03-13", "close": 0.31624152, "volume": 1713.0}, {"date": "2013-03-14", "close": 0.347865672, "volume": 2677.0}, {"date": "2013-03-15", "close": 0.347865672, "volume": 130.0}, {"date": "2013-03-19", "close": 0.347865672, "volume": 1279.0}, {"date": "2013-03-21", "close": 0.31624152, "volume": 5724.0}, {"date": "2013-03-22", "close": 0.347865672, "volume": 1452.0}, {"date": "2013-03-26", "close": 0.31624152, "volume": 2055.0}, {"date": "2013-03-27", "close": 0.284617368, "volume": 3.0}, {"date": "2013-03-28", "close": 0.252993216, "volume": 26549.0}, {"date": "2013-04-02", "close": 0.252993216, "volume": 5633.0}, {"date": "2013-04-03", "close": 0.252993216, "volume": 1792.0}, {"date": "2013-04-04", "close": 0.252993216, "volume": 3327.0}, {"date": "2013-04-05", "close": 0.221369064, "volume": 1884.0}, {"date": "2013-04-08", "close": 0.221369064, "volume": 3187.0}, {"date": "2013-04-09", "close": 0.221369064, "volume": 1054.0}, {"date": "2013-04-12", "close": 0.221369064, "volume": 3162.0}, {"date": "2013-04-18", "close": 0.15812076, "volume": 15352.0}, {"date": "2013-04-19", "close": 0.126496608, "volume": 23716.0}, {"date": "2013-04-26", "close": 0.126496608, "volume": 13044.0}, {"date": "2013-05-03", "close": 0.126496608, "volume": 928.0}, {"date": "2013-05-07", "close": 0.126496608, "volume": 1708.0}, {"date": "2013-05-09", "close": 0.15812076, "volume": 16111.0}, {"date": "2013-05-14", "close": 0.15812076, "volume": 31167.0}, {"date": "2013-05-15", "close": 0.221369064, "volume": 35174.0}, {"date": "2013-05-20", "close": 0.189744912, "volume": 4713.0}, {"date": "2013-05-21", "close": 0.189744912, "volume": 3162.0}, {"date": "2013-05-23", "close": 0.189744912, "volume": 4901.0}, {"date": "2013-05-24", "close": 0.189744912, "volume": 1284.0}, {"date": "2013-05-28", "close": 0.15812076, "volume": 949.0}, {"date": "2013-05-29", "close": 0.15812076, "volume": 3206.0}, {"date": "2013-05-30", "close": 0.15812076, "volume": 20271.0}, {"date": "2013-05-31", "close": 0.189744912, "volume": 4042.0}, {"date": "2013-06-03", "close": 0.126496608, "volume": 632.0}, {"date": "2013-06-07", "close": 0.15812076, "volume": 3676.0}, {"date": "2013-06-12", "close": 0.221369064, "volume": 23028.0}, {"date": "2013-06-20", "close": 0.189744912, "volume": 20554.0}, {"date": "2013-06-24", "close": 0.189744912, "volume": 6324.0}, {"date": "2013-06-25", "close": 0.126496608, "volume": 5901.0}, {"date": "2013-06-26", "close": 0.094872456, "volume": 6324.0}, {"date": "2013-06-27", "close": 0.189744912, "volume": 1498.0}, {"date": "2013-06-28", "close": 0.126496608, "volume": 2871.0}, {"date": "2013-07-01", "close": 0.126496608, "volume": 4538.0}, {"date": "2013-07-02", "close": 0.126496608, "volume": 474.0}, {"date": "2013-07-03", "close": 0.189744912, "volume": 5165.0}, {"date": "2013-07-17", "close": 0.094872456, "volume": 35574.0}, {"date": "2013-07-25", "close": 0.189744912, "volume": 10358.0}, {"date": "2013-07-31", "close": 0.126496608, "volume": 11953.0}, {"date": "2013-08-02", "close": 0.15812076, "volume": 623.0}, {"date": "2013-08-20", "close": 0.189744912, "volume": 2688.0}, {"date": "2013-08-28", "close": 0.15812076, "volume": 2539.0}, {"date": "2013-08-29", "close": 0.15812076, "volume": 3162.0}, {"date": "2013-09-03", "close": 0.126496608, "volume": 60.0}, {"date": "2013-09-05", "close": 0.15812076, "volume": 1114.0}, {"date": "2013-09-06", "close": 0.126496608, "volume": 31621.0}, {"date": "2013-09-10", "close": 0.126496608, "volume": 19549.0}, {"date": "2013-09-24", "close": 0.094872456, "volume": 2804.0}, {"date": "2013-10-03", "close": 0.094872456, "volume": 949.0}, {"date": "2013-10-08", "close": 0.126496608, "volume": 3953.0}, {"date": "2013-10-09", "close": 0.094872456, "volume": 1075.0}, {"date": "2013-10-11", "close": 0.15812076, "volume": 44744.0}, {"date": "2013-10-16", "close": 0.126496608, "volume": 6324.0}, {"date": "2013-10-18", "close": 0.126496608, "volume": 10751.0}, {"date": "2013-10-21", "close": 0.126496608, "volume": 7300.0}, {"date": "2013-10-22", "close": 0.15812076, "volume": 7052.0}, {"date": "2013-10-23", "close": 0.15812076, "volume": 10357.0}, {"date": "2013-10-24", "close": 0.15812076, "volume": 6092.0}, {"date": "2013-10-28", "close": 0.221369064, "volume": 25297.0}, {"date": "2013-11-07", "close": 0.15812076, "volume": 1792.0}, {"date": "2013-11-12", "close": 0.15812076, "volume": 379.0}, {"date": "2013-11-14", "close": 0.15812076, "volume": 5197.0}, {"date": "2013-11-18", "close": 0.15812076, "volume": 632.0}, {"date": "2013-11-20", "close": 0.15812076, "volume": 1792.0}, {"date": "2013-11-25", "close": 0.15812076, "volume": 8222.0}, {"date": "2013-11-26", "close": 0.15812076, "volume": 0.0}, {"date": "2013-11-28", "close": 0.15812076, "volume": 3225.0}, {"date": "2013-12-02", "close": 0.15812076, "volume": 949.0}, {"date": "2013-12-05", "close": 0.189744912, "volume": 13755.0}, {"date": "2013-12-06", "close": 0.15812076, "volume": 19554.0}, {"date": "2013-12-10", "close": 0.126496608, "volume": 5376.0}, {"date": "2013-12-11", "close": 0.126496608, "volume": 7937.0}, {"date": "2013-12-16", "close": 0.189744912, "volume": 39527.0}, {"date": "2013-12-19", "close": 0.126496608, "volume": 2664.0}, {"date": "2014-01-03", "close": 0.126496608, "volume": 319.0}, {"date": "2014-01-21", "close": 0.15812076, "volume": 1297.0}, {"date": "2014-01-28", "close": 0.126496608, "volume": 1423.0}, {"date": "2014-02-07", "close": 0.126496608, "volume": 791.0}, {"date": "2014-02-10", "close": 0.126496608, "volume": 3957.0}, {"date": "2014-02-11", "close": 0.126496608, "volume": null}, {"date": "2014-02-14", "close": 0.094872456, "volume": 3162.0}, {"date": "2014-02-17", "close": 0.094872456, "volume": 16.0}, {"date": "2014-02-26", "close": 0.126496608, "volume": 3165.0}, {"date": "2014-02-28", "close": 0.15812076, "volume": 1265.0}, {"date": "2014-03-03", "close": 0.15812076, "volume": 1634.0}, {"date": "2014-03-04", "close": 0.15812076, "volume": 3425.0}, {"date": "2014-03-05", "close": 0.15812076, "volume": 4480.0}, {"date": "2014-03-18", "close": 0.126496608, "volume": 374.0}, {"date": "2014-03-21", "close": 0.126496608, "volume": 72705.0}, {"date": "2014-03-24", "close": 0.126496608, "volume": 12649.0}, {"date": "2014-03-25", "close": 0.126496608, "volume": 53756.0}, {"date": "2014-03-31", "close": 0.15812076, "volume": 58806.0}, {"date": "2014-04-01", "close": 0.126496608, "volume": 21816.0}, {"date": "2014-04-08", "close": 0.126496608, "volume": 4855.0}, {"date": "2014-04-09", "close": 0.15812076, "volume": 62945.0}, {"date": "2014-04-16", "close": 0.15812076, "volume": 40001.0}, {"date": "2014-04-28", "close": 0.126496608, "volume": 822.0}, {"date": "2014-04-30", "close": 0.126496608, "volume": 1106.0}, {"date": "2014-05-08", "close": 0.126496608, "volume": 24770.0}, {"date": "2014-05-12", "close": 0.094872456, "volume": 1434.0}, {"date": "2014-05-14", "close": 0.094872456, "volume": 12187.0}, {"date": "2014-05-15", "close": 0.094872456, "volume": 949.0}, {"date": "2014-05-20", "close": 0.094872456, "volume": 6957.0}, {"date": "2014-05-21", "close": 0.126496608, "volume": 8095.0}, {"date": "2014-05-22", "close": 0.094872456, "volume": 6071.0}, {"date": "2014-05-28", "close": 0.094872456, "volume": 8717.0}, {"date": "2014-05-29", "close": 0.094872456, "volume": 63.0}, {"date": "2014-06-02", "close": 0.094872456, "volume": 296.0}, {"date": "2014-06-11", "close": 0.094872456, "volume": 632.0}, {"date": "2014-06-13", "close": 0.126496608, "volume": 14510.0}, {"date": "2014-06-17", "close": 0.126496608, "volume": 17392.0}, {"date": "2014-06-20", "close": 0.094872456, "volume": 5376.0}, {"date": "2014-06-23", "close": 0.094872456, "volume": 6217.0}, {"date": "2014-06-24", "close": 0.094872456, "volume": 7589.0}, {"date": "2014-06-25", "close": 0.094872456, "volume": 632.0}, {"date": "2014-06-27", "close": 0.094872456, "volume": 5059.0}, {"date": "2014-06-30", "close": 0.094872456, "volume": 1485.0}, {"date": "2014-07-01", "close": 0.126496608, "volume": 216607.0}, {"date": "2014-07-02", "close": 0.126496608, "volume": 266.0}, {"date": "2014-07-04", "close": 0.189744912, "volume": 31621.0}, {"date": "2014-07-07", "close": 0.189744912, "volume": 11510.0}, {"date": "2014-07-22", "close": 0.189744912, "volume": 31399.0}, {"date": "2014-07-23", "close": 0.189744912, "volume": 891.0}, {"date": "2014-07-28", "close": 0.15812076, "volume": 2965.0}, {"date": "2014-08-01", "close": 0.15812076, "volume": 1581.0}, {"date": "2014-08-05", "close": 0.15812076, "volume": 15811.0}, {"date": "2014-08-12", "close": 0.15812076, "volume": 285.0}, {"date": "2014-08-15", "close": 0.126496608, "volume": 154158.0}, {"date": "2014-08-20", "close": 0.189744912, "volume": 9721.0}, {"date": "2014-08-27", "close": 0.15812076, "volume": 17923.0}, {"date": "2014-08-28", "close": 0.189744912, "volume": 59520.0}, {"date": "2014-08-29", "close": 0.189744912, "volume": 15811.0}, {"date": "2014-09-01", "close": 0.189744912, "volume": 3162.0}, {"date": "2014-09-02", "close": 0.221369064, "volume": 38543.0}, {"date": "2014-09-04", "close": 0.221369064, "volume": 483.0}, {"date": "2014-09-08", "close": 0.252993216, "volume": 2372.0}, {"date": "2014-09-09", "close": 0.252993216, "volume": 18973.0}, {"date": "2014-09-10", "close": 0.284617368, "volume": 10909.0}, {"date": "2014-09-12", "close": 0.252993216, "volume": 38957.0}, {"date": "2014-09-15", "close": 0.15812076, "volume": 1380.0}, {"date": "2014-09-16", "close": 0.15812076, "volume": 279.0}, {"date": "2014-09-19", "close": 0.15812076, "volume": 18372.0}, {"date": "2014-09-22", "close": 0.15812076, "volume": 9486.0}, {"date": "2014-09-23", "close": 0.15812076, "volume": 3159.0}, {"date": "2014-09-24", "close": 0.15812076, "volume": 1075.0}, {"date": "2014-09-26", "close": 0.15812076, "volume": 15549.0}, {"date": "2014-10-01", "close": 0.15812076, "volume": 8692.0}, {"date": "2014-10-03", "close": 0.189744912, "volume": 3772.0}, {"date": "2014-10-08", "close": 0.189744912, "volume": 15811.0}, {"date": "2014-10-09", "close": 0.189744912, "volume": 7372.0}, {"date": "2014-10-10", "close": 0.252993216, "volume": 3488.0}, {"date": "2014-10-20", "close": 0.189744912, "volume": 2213.0}, {"date": "2014-10-22", "close": 0.189744912, "volume": 14354.0}, {"date": "2014-10-23", "close": 0.15812076, "volume": 6324.0}, {"date": "2014-10-24", "close": 0.094872456, "volume": 90121.0}, {"date": "2014-10-27", "close": 0.126496608, "volume": 5706.0}, {"date": "2014-10-28", "close": 0.126496608, "volume": 18973.0}, {"date": "2014-10-29", "close": 0.126496608, "volume": 3921.0}, {"date": "2014-10-31", "close": 0.126496608, "volume": 5534.0}, {"date": "2014-11-05", "close": 0.15812076, "volume": 34153.0}, {"date": "2014-11-07", "close": 0.15812076, "volume": 16127.0}, {"date": "2014-11-14", "close": 0.126496608, "volume": 6957.0}, {"date": "2014-11-20", "close": 0.126496608, "volume": 1265.0}, {"date": "2014-11-21", "close": 0.126496608, "volume": 168.0}, {"date": "2014-11-26", "close": 0.15812076, "volume": 15877.0}, {"date": "2014-11-28", "close": 0.15812076, "volume": 27215.0}, {"date": "2014-12-09", "close": 0.126496608, "volume": 10119.0}, {"date": "2014-12-12", "close": 0.126496608, "volume": 5376.0}, {"date": "2014-12-17", "close": 0.126496608, "volume": 15811.0}, {"date": "2014-12-22", "close": 0.15812076, "volume": 13744.0}, {"date": "2014-12-29", "close": 0.189744912, "volume": 15811.0}, {"date": "2015-01-16", "close": 0.126496608, "volume": 2769.0}, {"date": "2015-01-19", "close": 0.094872456, "volume": 2150.0}, {"date": "2015-02-13", "close": 0.094872456, "volume": 316.0}, {"date": "2015-02-25", "close": 0.094872456, "volume": 1581.0}, {"date": "2015-02-27", "close": 0.126496608, "volume": 26088.0}, {"date": "2015-03-02", "close": 0.15812076, "volume": 10119.0}, {"date": "2015-03-04", "close": 0.15812076, "volume": 34973.0}, {"date": "2015-03-06", "close": 0.15812076, "volume": 12649.0}, {"date": "2015-03-11", "close": 0.189744912, "volume": 12659.0}, {"date": "2015-03-13", "close": 0.126496608, "volume": 1897.0}, {"date": "2015-03-18", "close": 0.126496608, "volume": 32876.0}, {"date": "2015-03-19", "close": 0.126496608, "volume": 38009.0}, {"date": "2015-03-20", "close": 0.126496608, "volume": 1663.0}, {"date": "2015-03-23", "close": 0.126496608, "volume": 15591.0}, {"date": "2015-03-24", "close": 0.126496608, "volume": 16454.0}, {"date": "2015-03-25", "close": 0.126496608, "volume": 3004.0}, {"date": "2015-03-26", "close": 0.126496608, "volume": 1815.0}, {"date": "2015-03-27", "close": 0.126496608, "volume": 3621.0}, {"date": "2015-03-30", "close": 0.126496608, "volume": 3081.0}, {"date": "2015-03-31", "close": 0.15812076, "volume": 12649.0}, {"date": "2015-04-07", "close": 0.094872456, "volume": 39527.0}, {"date": "2015-04-10", "close": 0.094872456, "volume": 14845.0}, {"date": "2015-04-14", "close": 0.126496608, "volume": 36365.0}, {"date": "2015-04-21", "close": 0.15812076, "volume": 9486.0}, {"date": "2015-04-24", "close": 0.126496608, "volume": 4303.0}, {"date": "2015-04-27", "close": 0.094872456, "volume": 29589.0}, {"date": "2015-04-28", "close": 0.094872456, "volume": 58500.0}, {"date": "2015-05-04", "close": 0.126496608, "volume": 4230.0}, {"date": "2015-05-05", "close": 0.126496608, "volume": 26878.0}, {"date": "2015-05-06", "close": 0.094872456, "volume": 8.0}, {"date": "2015-05-13", "close": 0.094872456, "volume": 13945.0}, {"date": "2015-05-19", "close": 0.094872456, "volume": 3090.0}, {"date": "2015-05-20", "close": 0.094872456, "volume": 9603.0}, {"date": "2015-05-22", "close": 0.094872456, "volume": 75340.0}, {"date": "2015-05-25", "close": 0.094872456, "volume": 39527.0}, {"date": "2015-05-26", "close": 0.094872456, "volume": 6173.0}, {"date": "2015-05-27", "close": 0.094872456, "volume": 151.0}, {"date": "2015-05-28", "close": 0.094872456, "volume": 11075.0}, {"date": "2015-05-29", "close": 0.094872456, "volume": 3584.0}, {"date": "2015-06-02", "close": 0.094872456, "volume": 6054.0}, {"date": "2015-06-04", "close": 0.126496608, "volume": 138951.0}, {"date": "2015-06-05", "close": 0.126496608, "volume": 4743.0}, {"date": "2015-06-09", "close": 0.15812076, "volume": 93467.0}, {"date": "2015-06-10", "close": 0.15812076, "volume": 15811.0}, {"date": "2015-06-15", "close": 0.15812076, "volume": 3225.0}, {"date": "2015-06-16", "close": 0.189744912, "volume": 35574.0}, {"date": "2015-06-24", "close": 0.189744912, "volume": 178061.0}, {"date": "2015-06-25", "close": 0.252993216, "volume": 146040.0}, {"date": "2015-06-29", "close": 0.189744912, "volume": 95505.0}, {"date": "2015-06-30", "close": 0.189744912, "volume": 39527.0}, {"date": "2015-07-01", "close": 0.189744912, "volume": 95.0}, {"date": "2015-07-02", "close": 0.189744912, "volume": 7905.0}, {"date": "2015-07-03", "close": 0.189744912, "volume": 9486.0}, {"date": "2015-07-06", "close": 0.221369064, "volume": 41108.0}, {"date": "2015-07-07", "close": 0.221369064, "volume": 21344.0}, {"date": "2015-07-08", "close": 0.284617368, "volume": 39721.0}, {"date": "2015-07-09", "close": 0.252993216, "volume": 12649.0}, {"date": "2015-07-10", "close": 0.189744912, "volume": 35159.0}, {"date": "2015-07-13", "close": 0.15812076, "volume": 2846.0}, {"date": "2015-07-15", "close": 0.189744912, "volume": 6324.0}, {"date": "2015-07-17", "close": 0.189744912, "volume": 1265.0}, {"date": "2015-07-22", "close": 0.15812076, "volume": 10198.0}, {"date": "2015-07-27", "close": 0.15812076, "volume": 4743.0}, {"date": "2015-07-28", "close": 0.15812076, "volume": 11680.0}, {"date": "2015-07-29", "close": 0.15812076, "volume": 43392.0}, {"date": "2015-07-30", "close": 0.189744912, "volume": 8008.0}, {"date": "2015-07-31", "close": 0.284617368, "volume": 77696.0}, {"date": "2015-08-03", "close": 0.252993216, "volume": 13497.0}, {"date": "2015-08-05", "close": 0.252993216, "volume": 7905.0}, {"date": "2015-08-10", "close": 0.221369064, "volume": 3953.0}, {"date": "2015-08-11", "close": 0.252993216, "volume": 1676.0}, {"date": "2015-08-12", "close": 0.189744912, "volume": 632.0}, {"date": "2015-08-17", "close": 0.189744912, "volume": 6324.0}, {"date": "2015-08-18", "close": 0.221369064, "volume": 15728.0}, {"date": "2015-08-19", "close": 0.221369064, "volume": 19909.0}, {"date": "2015-08-20", "close": 0.252993216, "volume": 39128.0}, {"date": "2015-08-24", "close": 0.221369064, "volume": 25297.0}, {"date": "2015-08-28", "close": 0.221369064, "volume": 39527.0}, {"date": "2015-08-31", "close": 0.252993216, "volume": 7905.0}, {"date": "2015-09-01", "close": 0.284617368, "volume": 6324.0}, {"date": "2015-09-04", "close": 0.284617368, "volume": 37629.0}, {"date": "2015-09-07", "close": 0.284617368, "volume": 31621.0}, {"date": "2015-09-14", "close": 0.284617368, "volume": 63243.0}, {"date": "2015-09-16", "close": 0.221369064, "volume": 35732.0}, {"date": "2015-09-17", "close": 0.252993216, "volume": 27511.0}, {"date": "2015-09-18", "close": 0.252993216, "volume": 63243.0}, {"date": "2015-09-24", "close": 0.221369064, "volume": 45533.0}, {"date": "2015-09-28", "close": 0.221369064, "volume": 7273.0}, {"date": "2015-09-29", "close": 0.221369064, "volume": 15811.0}, {"date": "2015-09-30", "close": 0.252993216, "volume": 3162.0}, {"date": "2015-10-01", "close": 0.221369064, "volume": 950.0}, {"date": "2015-10-06", "close": 0.252993216, "volume": 1976.0}, {"date": "2015-10-07", "close": 0.189744912, "volume": 10161.0}, {"date": "2015-10-12", "close": 0.189744912, "volume": 18973.0}, {"date": "2015-10-14", "close": 0.221369064, "volume": 11075.0}, {"date": "2015-10-21", "close": 0.221369064, "volume": 29758.0}, {"date": "2015-10-22", "close": 0.221369064, "volume": 7905.0}, {"date": "2015-10-26", "close": 0.221369064, "volume": 4735.0}, {"date": "2015-10-27", "close": 0.221369064, "volume": 7177.0}, {"date": "2015-10-28", "close": 0.189744912, "volume": 3583.0}, {"date": "2015-10-29", "close": 0.189744912, "volume": 8538.0}, {"date": "2015-10-30", "close": 0.189744912, "volume": 10658.0}, {"date": "2015-11-02", "close": 0.252993216, "volume": 72730.0}, {"date": "2015-11-04", "close": 0.221369064, "volume": 2846.0}, {"date": "2015-11-05", "close": 0.221369064, "volume": 791.0}, {"date": "2015-11-06", "close": 0.189744912, "volume": 39316.0}, {"date": "2015-11-11", "close": 0.189744912, "volume": 31621.0}, {"date": "2015-11-20", "close": 0.189744912, "volume": 13439.0}, {"date": "2015-11-23", "close": 0.221369064, "volume": 3004.0}, {"date": "2015-11-26", "close": 0.2041585, "volume": 30859.0}, {"date": "2015-11-27", "close": 0.2041585, "volume": 257.0}, {"date": "2015-11-30", "close": 0.233324, "volume": 44745.0}, {"date": "2015-12-01", "close": 0.2624895, "volume": 75444.0}, {"date": "2015-12-02", "close": 0.291655, "volume": 20572.0}, {"date": "2015-12-03", "close": 0.2624895, "volume": 61717.0}, {"date": "2015-12-04", "close": 0.291655, "volume": 61717.0}, {"date": "2015-12-07", "close": 0.2624895, "volume": 37536.0}, {"date": "2015-12-08", "close": 0.2624895, "volume": 2741.0}, {"date": "2015-12-09", "close": 0.3208205, "volume": 12983.0}, {"date": "2015-12-11", "close": 0.291655, "volume": 34287.0}, {"date": "2015-12-14", "close": 0.3208205, "volume": 17144.0}, {"date": "2015-12-17", "close": 0.174993, "volume": 509862.0}, {"date": "2015-12-18", "close": 0.174993, "volume": 66631.0}, {"date": "2015-12-21", "close": 0.1458275, "volume": 136031.0}, {"date": "2015-12-23", "close": 0.174993, "volume": 25030.0}, {"date": "2015-12-29", "close": 0.1458275, "volume": 894.0}, {"date": "2016-01-06", "close": 0.1458275, "volume": 5143.0}, {"date": "2016-01-08", "close": 0.1458275, "volume": 18686.0}, {"date": "2016-01-11", "close": 0.1458275, "volume": 29144.0}, {"date": "2016-01-12", "close": 0.1458275, "volume": 94792.0}, {"date": "2016-01-15", "close": 0.1458275, "volume": 583.0}, {"date": "2016-01-18", "close": 0.1458275, "volume": 18058.0}, {"date": "2016-01-19", "close": 0.174993, "volume": 6720.0}, {"date": "2016-01-20", "close": 0.1458275, "volume": 31887.0}, {"date": "2016-01-21", "close": 0.1458275, "volume": 2315.0}, {"date": "2016-01-25", "close": 0.174993, "volume": 22852.0}, {"date": "2016-01-27", "close": 0.2624895, "volume": 194729.0}, {"date": "2016-01-28", "close": 0.2624895, "volume": 7886.0}, {"date": "2016-02-02", "close": 0.2624895, "volume": 291991.0}, {"date": "2016-02-03", "close": 0.2624895, "volume": 150013.0}, {"date": "2016-02-04", "close": 0.2624895, "volume": 26250.0}, {"date": "2016-02-09", "close": 0.233324, "volume": 22287.0}, {"date": "2016-02-10", "close": 0.2041585, "volume": 49716.0}, {"date": "2016-02-12", "close": 0.2041585, "volume": 41145.0}, {"date": "2016-02-15", "close": 0.174993, "volume": 28712.0}, {"date": "2016-02-17", "close": 0.2041585, "volume": 3821.0}, {"date": "2016-02-18", "close": 0.2041585, "volume": 30091.0}, {"date": "2016-02-19", "close": 0.2041585, "volume": 41536.0}, {"date": "2016-02-22", "close": 0.233324, "volume": 2143.0}, {"date": "2016-02-24", "close": 0.233324, "volume": 64203.0}, {"date": "2016-02-25", "close": 0.266656, "volume": 65583.0}, {"date": "2016-02-26", "close": 0.233324, "volume": 4320.0}, {"date": "2016-02-29", "close": 0.199992, "volume": 35001.0}, {"date": "2016-03-01", "close": 0.266656, "volume": 106124.0}, {"date": "2016-03-02", "close": 0.233324, "volume": 30001.0}, {"date": "2016-03-03", "close": 0.199992, "volume": 2400.0}, {"date": "2016-03-04", "close": 0.233324, "volume": 213459.0}, {"date": "2016-03-08", "close": 0.233324, "volume": 33001.0}, {"date": "2016-03-09", "close": 0.199992, "volume": 84033.0}, {"date": "2016-03-10", "close": 0.233324, "volume": 58057.0}, {"date": "2016-03-11", "close": 0.233324, "volume": 64368.0}, {"date": "2016-03-16", "close": 0.233324, "volume": 50518.0}, {"date": "2016-03-18", "close": 0.199992, "volume": 30001.0}, {"date": "2016-03-21", "close": 0.233324, "volume": 30301.0}, {"date": "2016-03-22", "close": 0.199992, "volume": 29063.0}, {"date": "2016-03-23", "close": 0.199992, "volume": 219391.0}, {"date": "2016-03-24", "close": 0.199992, "volume": 199505.0}, {"date": "2016-03-29", "close": 0.199992, "volume": 129431.0}, {"date": "2016-03-30", "close": 0.199992, "volume": 196508.0}, {"date": "2016-03-31", "close": 0.199992, "volume": 5025.0}, {"date": "2016-04-01", "close": 0.199992, "volume": 160456.0}, {"date": "2016-04-04", "close": 0.199992, "volume": 229559.0}, {"date": "2016-04-06", "close": 0.199992, "volume": 98031.0}, {"date": "2016-04-07", "close": 0.199992, "volume": 27001.0}, {"date": "2016-04-08", "close": 0.233324, "volume": 556405.0}, {"date": "2016-04-11", "close": 0.266656, "volume": 380812.0}, {"date": "2016-04-12", "close": 0.299988, "volume": 198626.0}, {"date": "2016-04-13", "close": 0.299988, "volume": 437464.0}, {"date": "2016-04-14", "close": 0.299988, "volume": 195197.0}, {"date": "2016-04-15", "close": 0.33332, "volume": 258411.0}, {"date": "2016-04-18", "close": 0.33332, "volume": 111343.0}, {"date": "2016-04-19", "close": 0.399984, "volume": 168034.0}, {"date": "2016-04-20", "close": 0.399984, "volume": 335880.0}, {"date": "2016-04-21", "close": 0.399984, "volume": 153142.0}, {"date": "2016-04-22", "close": 0.399984, "volume": 92430.0}, {"date": "2016-04-26", "close": 0.399984, "volume": 84194.0}, {"date": "2016-04-27", "close": 0.399984, "volume": 98829.0}, {"date": "2016-04-28", "close": 0.399984, "volume": 79367.0}, {"date": "2016-04-29", "close": 0.466648, "volume": 118347.0}, {"date": "2016-05-02", "close": 0.466648, "volume": 22541.0}, {"date": "2016-05-03", "close": 0.399984, "volume": 197441.0}, {"date": "2016-05-04", "close": 0.33332, "volume": 30867.0}, {"date": "2016-05-05", "close": 0.366652, "volume": 164971.0}, {"date": "2016-05-06", "close": 0.366652, "volume": 45002.0}, {"date": "2016-05-09", "close": 0.366652, "volume": 36209.0}, {"date": "2016-05-10", "close": 0.366652, "volume": 40192.0}, {"date": "2016-05-11", "close": 0.366652, "volume": 22618.0}, {"date": "2016-05-12", "close": 0.33332, "volume": 160728.0}, {"date": "2016-05-13", "close": 0.299988, "volume": 79399.0}, {"date": "2016-05-16", "close": 0.299988, "volume": 9334.0}, {"date": "2016-05-17", "close": 0.299988, "volume": 53669.0}, {"date": "2016-05-18", "close": 0.299988, "volume": 39335.0}, {"date": "2016-05-19", "close": 0.266656, "volume": 74851.0}, {"date": "2016-05-20", "close": 0.266656, "volume": 76649.0}, {"date": "2016-05-23", "close": 0.266656, "volume": 6000.0}, {"date": "2016-05-26", "close": 0.266656, "volume": 30654.0}, {"date": "2016-05-27", "close": 0.266656, "volume": 26401.0}, {"date": "2016-05-30", "close": 0.266656, "volume": 30001.0}, {"date": "2016-05-31", "close": 0.266656, "volume": 13091.0}, {"date": "2016-06-01", "close": 0.299988, "volume": 674.0}, {"date": "2016-06-03", "close": 0.266656, "volume": 3287.0}, {"date": "2016-06-06", "close": 0.266656, "volume": 44882.0}, {"date": "2016-06-07", "close": 0.233324, "volume": 75.0}, {"date": "2016-06-08", "close": 0.266656, "volume": 6000.0}, {"date": "2016-06-09", "close": 0.33332, "volume": 90471.0}, {"date": "2016-06-10", "close": 0.33332, "volume": 80325.0}, {"date": "2016-06-14", "close": 0.366652, "volume": 163507.0}, {"date": "2016-06-15", "close": 0.366652, "volume": 109492.0}, {"date": "2016-06-16", "close": 0.33332, "volume": 13501.0}, {"date": "2016-06-17", "close": 0.33332, "volume": 1500.0}, {"date": "2016-06-20", "close": 0.299988, "volume": 2232.0}, {"date": "2016-06-21", "close": 0.33332, "volume": 484966.0}, {"date": "2016-06-22", "close": 0.33332, "volume": 169806.0}, {"date": "2016-06-23", "close": 0.299988, "volume": 43439.0}, {"date": "2016-06-24", "close": 0.299988, "volume": 41135.0}, {"date": "2016-06-28", "close": 0.266656, "volume": 63649.0}, {"date": "2016-06-29", "close": 0.299988, "volume": 45002.0}, {"date": "2016-06-30", "close": 0.299988, "volume": 94282.0}, {"date": "2016-07-01", "close": 0.299988, "volume": 17401.0}, {"date": "2016-07-05", "close": 0.366652, "volume": 342141.0}, {"date": "2016-07-06", "close": 0.366652, "volume": 214882.0}, {"date": "2016-07-07", "close": 0.366652, "volume": 264450.0}, {"date": "2016-07-08", "close": 0.433316, "volume": 123096.0}, {"date": "2016-07-11", "close": 0.366652, "volume": 62790.0}, {"date": "2016-07-12", "close": 0.366652, "volume": 151584.0}, {"date": "2016-07-13", "close": 0.366652, "volume": 26921.0}, {"date": "2016-07-14", "close": 0.33332, "volume": 107627.0}, {"date": "2016-07-15", "close": 0.33332, "volume": 90911.0}, {"date": "2016-07-18", "close": 0.33332, "volume": 40161.0}, {"date": "2016-07-19", "close": 0.299988, "volume": 167099.0}, {"date": "2016-07-20", "close": 0.33332, "volume": 146305.0}, {"date": "2016-07-21", "close": 0.33332, "volume": 31240.0}, {"date": "2016-07-22", "close": 0.33332, "volume": 30001.0}, {"date": "2016-07-25", "close": 0.299988, "volume": 3519.0}, {"date": "2016-07-26", "close": 0.33332, "volume": 61768.0}, {"date": "2016-07-27", "close": 0.33332, "volume": 82163.0}, {"date": "2016-07-28", "close": 0.33332, "volume": 23277.0}, {"date": "2016-07-29", "close": 0.299988, "volume": 27759.0}, {"date": "2016-08-08", "close": 0.299988, "volume": 33901.0}, {"date": "2016-08-10", "close": 0.266656, "volume": 242167.0}, {"date": "2016-08-11", "close": 0.299988, "volume": 89446.0}, {"date": "2016-08-12", "close": 0.299988, "volume": 31126.0}, {"date": "2016-08-15", "close": 0.299988, "volume": 4884.0}, {"date": "2016-08-16", "close": 0.266656, "volume": 38771.0}, {"date": "2016-08-17", "close": 0.266656, "volume": 20545.0}, {"date": "2016-08-18", "close": 0.266656, "volume": 34501.0}, {"date": "2016-08-22", "close": 0.266656, "volume": 119.0}, {"date": "2016-08-24", "close": 0.299988, "volume": 255139.0}, {"date": "2016-08-25", "close": 0.266656, "volume": 105163.0}, {"date": "2016-08-26", "close": 0.266656, "volume": 4500.0}, {"date": "2016-08-29", "close": 0.266656, "volume": 205415.0}, {"date": "2016-08-30", "close": 0.299988, "volume": 204239.0}, {"date": "2016-08-31", "close": 0.299988, "volume": 27345.0}, {"date": "2016-09-01", "close": 0.299988, "volume": 126335.0}, {"date": "2016-09-02", "close": 0.299988, "volume": 51342.0}, {"date": "2016-09-05", "close": 0.266656, "volume": 26912.0}, {"date": "2016-09-06", "close": 0.33332, "volume": 187746.0}, {"date": "2016-09-07", "close": 0.366652, "volume": 120107.0}, {"date": "2016-09-08", "close": 0.33332, "volume": 72112.0}, {"date": "2016-09-09", "close": 0.366652, "volume": 565454.0}, {"date": "2016-09-12", "close": 0.366652, "volume": 141970.0}, {"date": "2016-09-13", "close": 0.366652, "volume": 103305.0}, {"date": "2016-09-14", "close": 0.33332, "volume": 199890.0}, {"date": "2016-09-15", "close": 0.33332, "volume": 147270.0}, {"date": "2016-09-16", "close": 0.33332, "volume": 25851.0}, {"date": "2016-09-19", "close": 0.366652, "volume": 50125.0}, {"date": "2016-09-20", "close": 0.299988, "volume": 136278.0}, {"date": "2016-09-21", "close": 0.33332, "volume": 210248.0}, {"date": "2016-09-22", "close": 0.299988, "volume": 170257.0}, {"date": "2016-09-26", "close": 0.33332, "volume": 2205.0}, {"date": "2016-09-27", "close": 0.33332, "volume": 33115.0}, {"date": "2016-09-28", "close": 0.299988, "volume": 7007.0}, {"date": "2016-09-30", "close": 0.299988, "volume": 126011.0}, {"date": "2016-10-04", "close": 0.299988, "volume": 14046.0}, {"date": "2016-10-05", "close": 0.299988, "volume": 0.0}, {"date": "2016-10-06", "close": 0.299988, "volume": 7500.0}, {"date": "2016-10-10", "close": 0.299988, "volume": 6000.0}, {"date": "2016-10-11", "close": 0.299988, "volume": 5.0}, {"date": "2016-10-12", "close": 0.33332, "volume": 1800.0}, {"date": "2016-10-18", "close": 0.299988, "volume": 30001.0}, {"date": "2016-10-19", "close": 0.299988, "volume": 118419.0}, {"date": "2016-10-21", "close": 0.299988, "volume": 30001.0}, {"date": "2016-10-24", "close": 0.266656, "volume": 15001.0}, {"date": "2016-10-25", "close": 0.266656, "volume": 15901.0}, {"date": "2016-10-28", "close": 0.266656, "volume": 144411.0}, {"date": "2016-10-31", "close": 0.33332, "volume": 105454.0}, {"date": "2016-11-10", "close": 0.33332, "volume": 41244.0}, {"date": "2016-11-14", "close": 0.299988, "volume": 63003.0}, {"date": "2016-11-15", "close": 0.266656, "volume": 4500.0}, {"date": "2016-11-16", "close": 0.299988, "volume": 36296.0}, {"date": "2016-11-17", "close": 0.299988, "volume": 3000.0}, {"date": "2016-11-21", "close": 0.299988, "volume": 48230.0}, {"date": "2016-11-22", "close": 0.299988, "volume": 71158.0}, {"date": "2016-11-23", "close": 0.299988, "volume": 18846.0}, {"date": "2016-11-25", "close": 0.299988, "volume": 48167.0}, {"date": "2016-11-28", "close": 0.299988, "volume": 24901.0}, {"date": "2016-11-29", "close": 0.299988, "volume": 1680.0}, {"date": "2016-11-30", "close": 0.299988, "volume": 166136.0}, {"date": "2016-12-02", "close": 0.299988, "volume": 12075.0}, {"date": "2016-12-05", "close": 0.299988, "volume": 126083.0}, {"date": "2016-12-06", "close": 0.299988, "volume": 3000.0}, {"date": "2016-12-07", "close": 0.299988, "volume": 4367.0}, {"date": "2016-12-08", "close": 0.33332, "volume": 30116.0}, {"date": "2016-12-09", "close": 0.299988, "volume": 1800.0}, {"date": "2016-12-28", "close": 0.266656, "volume": 74626.0}, {"date": "2016-12-29", "close": 0.266656, "volume": 32182.0}, {"date": "2017-01-03", "close": 0.266656, "volume": 6000.0}, {"date": "2017-01-04", "close": 0.266656, "volume": 15001.0}, {"date": "2017-01-06", "close": 0.233324, "volume": 6454.0}, {"date": "2017-01-09", "close": 0.233324, "volume": 8755.0}, {"date": "2017-01-10", "close": 0.199992, "volume": 24406.0}, {"date": "2017-01-11", "close": 0.233324, "volume": 35265.0}, {"date": "2017-01-12", "close": 0.233324, "volume": 30001.0}, {"date": "2017-01-13", "close": 0.233324, "volume": 3600.0}, {"date": "2017-01-16", "close": 0.199992, "volume": 42575.0}, {"date": "2017-01-17", "close": 0.199992, "volume": 6000.0}, {"date": "2017-01-19", "close": 0.233324, "volume": 2980.0}, {"date": "2017-01-20", "close": 0.233324, "volume": 1653.0}, {"date": "2017-01-23", "close": 0.233324, "volume": 6000.0}, {"date": "2017-01-24", "close": 0.266656, "volume": 21751.0}, {"date": "2017-01-25", "close": 0.299988, "volume": 47778.0}, {"date": "2017-01-30", "close": 0.266656, "volume": 9938.0}, {"date": "2017-02-03", "close": 0.233324, "volume": 9101.0}, {"date": "2017-02-07", "close": 0.233324, "volume": 5592.0}, {"date": "2017-02-09", "close": 0.233324, "volume": 1257.0}, {"date": "2017-02-10", "close": 0.233324, "volume": 13501.0}, {"date": "2017-02-13", "close": 0.233324, "volume": 10143.0}, {"date": "2017-02-17", "close": 0.199992, "volume": 3903.0}, {"date": "2017-02-21", "close": 0.199992, "volume": 9091.0}, {"date": "2017-02-22", "close": 0.199992, "volume": 115881.0}, {"date": "2017-02-23", "close": 0.233324, "volume": 15001.0}, {"date": "2017-02-27", "close": 0.199992, "volume": 11671.0}, {"date": "2017-03-01", "close": 0.199992, "volume": 455631.0}, {"date": "2017-03-02", "close": 0.199992, "volume": 32945.0}, {"date": "2017-03-03", "close": 0.199992, "volume": 35001.0}, {"date": "2017-03-06", "close": 0.199992, "volume": 30001.0}, {"date": "2017-03-08", "close": 0.199992, "volume": 30001.0}, {"date": "2017-03-14", "close": 0.199992, "volume": 21856.0}, {"date": "2017-03-15", "close": 0.199992, "volume": 55502.0}, {"date": "2017-03-17", "close": 0.199992, "volume": 5010.0}, {"date": "2017-03-20", "close": 0.199992, "volume": 2550.0}, {"date": "2017-03-21", "close": 0.199992, "volume": 24451.0}, {"date": "2017-05-02", "close": 0.266656, "volume": 1880166.0}, {"date": "2017-05-03", "close": 0.266656, "volume": 2315972.0}, {"date": "2017-05-04", "close": 0.233324, "volume": 716219.0}, {"date": "2017-05-05", "close": 0.266656, "volume": 513844.0}, {"date": "2017-05-08", "close": 0.233324, "volume": 948702.0}, {"date": "2017-05-09", "close": 0.266656, "volume": 298383.0}, {"date": "2017-05-10", "close": 0.266656, "volume": 1336358.0}, {"date": "2017-05-11", "close": 0.266656, "volume": 2408555.0}, {"date": "2017-05-12", "close": 0.266656, "volume": 1845214.0}, {"date": "2017-05-15", "close": 0.266656, "volume": 409854.0}, {"date": "2017-05-16", "close": 0.266656, "volume": 340524.0}, {"date": "2017-05-17", "close": 0.266656, "volume": 29356.0}, {"date": "2017-05-18", "close": 0.299988, "volume": 1230809.0}, {"date": "2017-05-19", "close": 0.299988, "volume": 419791.0}, {"date": "2017-05-22", "close": 0.266656, "volume": 477804.0}, {"date": "2017-05-23", "close": 0.199992, "volume": 1000155.0}, {"date": "2017-05-24", "close": 0.233324, "volume": 302803.0}, {"date": "2017-05-25", "close": 0.233324, "volume": 242422.0}, {"date": "2017-05-26", "close": 0.233324, "volume": 150834.0}, {"date": "2017-05-29", "close": 0.266656, "volume": 57419.0}, {"date": "2017-05-30", "close": 0.233324, "volume": 215332.0}, {"date": "2017-05-31", "close": 0.199992, "volume": 83783.0}, {"date": "2017-06-01", "close": 0.199992, "volume": 30001.0}, {"date": "2017-06-02", "close": 0.233324, "volume": 174334.0}, {"date": "2017-06-05", "close": 0.233324, "volume": 98937.0}, {"date": "2017-06-06", "close": 0.233324, "volume": 140702.0}, {"date": "2017-06-07", "close": 0.233324, "volume": 202650.0}, {"date": "2017-06-08", "close": 0.233324, "volume": 15544.0}, {"date": "2017-06-09", "close": 0.233324, "volume": 13171.0}, {"date": "2017-06-13", "close": 0.199992, "volume": 64319.0}, {"date": "2017-06-14", "close": 0.199992, "volume": 418545.0}, {"date": "2017-06-15", "close": 0.16666, "volume": 65339.0}, {"date": "2017-06-16", "close": 0.199992, "volume": 45395.0}, {"date": "2017-06-19", "close": 0.199992, "volume": 59627.0}, {"date": "2017-06-20", "close": 0.199992, "volume": 10072.0}, {"date": "2017-06-21", "close": 0.16666, "volume": 477110.0}, {"date": "2017-06-22", "close": 0.16666, "volume": 17406.0}, {"date": "2017-06-23", "close": 0.16666, "volume": 57877.0}, {"date": "2017-06-26", "close": 0.16666, "volume": 163476.0}, {"date": "2017-06-27", "close": 0.16666, "volume": 4674.0}, {"date": "2017-06-28", "close": 0.16666, "volume": 55886.0}, {"date": "2017-06-29", "close": 0.199992, "volume": 2745.0}, {"date": "2017-06-30", "close": 0.199992, "volume": 122724.0}, {"date": "2017-07-03", "close": 0.199992, "volume": 34932.0}, {"date": "2017-07-04", "close": 0.199992, "volume": 71442.0}, {"date": "2017-07-05", "close": 0.233324, "volume": 27592.0}, {"date": "2017-07-06", "close": 0.199992, "volume": 40457.0}, {"date": "2017-07-07", "close": 0.199992, "volume": 18751.0}, {"date": "2017-07-10", "close": 0.199992, "volume": 20596.0}, {"date": "2017-07-11", "close": 0.199992, "volume": 46610.0}, {"date": "2017-07-12", "close": 0.199992, "volume": 68567.0}, {"date": "2017-07-13", "close": 0.199992, "volume": 12956.0}, {"date": "2017-07-14", "close": 0.199992, "volume": 4875.0}, {"date": "2017-07-17", "close": 0.16666, "volume": 11175.0}, {"date": "2017-07-18", "close": 0.16666, "volume": 36001.0}, {"date": "2017-07-19", "close": 0.16666, "volume": 3000.0}, {"date": "2017-07-21", "close": 0.16666, "volume": 129390.0}, {"date": "2017-07-24", "close": 0.16666, "volume": 58333.0}, {"date": "2017-07-25", "close": 0.16666, "volume": 19030.0}, {"date": "2017-07-26", "close": 0.133328, "volume": 68918.0}, {"date": "2017-07-27", "close": 0.16666, "volume": 15001.0}, {"date": "2017-07-28", "close": 0.133328, "volume": 7500.0}, {"date": "2017-08-02", "close": 0.16666, "volume": 3000.0}, {"date": "2017-08-03", "close": 0.16666, "volume": 9420.0}, {"date": "2017-08-04", "close": 0.16666, "volume": 21001.0}, {"date": "2017-08-08", "close": 0.133328, "volume": 30001.0}, {"date": "2017-08-09", "close": 0.133328, "volume": 289914.0}, {"date": "2017-08-10", "close": 0.16666, "volume": 445909.0}, {"date": "2017-08-11", "close": 0.133328, "volume": 16666.0}, {"date": "2017-08-16", "close": 0.16666, "volume": 693234.0}, {"date": "2017-08-17", "close": 0.133328, "volume": 15301.0}, {"date": "2017-08-18", "close": 0.16666, "volume": 7153.0}, {"date": "2017-08-21", "close": 0.133328, "volume": 16501.0}, {"date": "2017-08-22", "close": 0.133328, "volume": 41012.0}, {"date": "2017-08-24", "close": 0.133328, "volume": 8250.0}, {"date": "2017-08-25", "close": 0.16666, "volume": 23881.0}, {"date": "2017-08-28", "close": 0.133328, "volume": 10170.0}, {"date": "2017-08-29", "close": 0.133328, "volume": 133505.0}, {"date": "2017-08-30", "close": 0.133328, "volume": 25688.0}, {"date": "2017-08-31", "close": 0.16666, "volume": 217652.0}, {"date": "2017-09-01", "close": 0.16666, "volume": 412.0}, {"date": "2017-09-04", "close": 0.16666, "volume": 10812.0}, {"date": "2017-09-05", "close": 0.16666, "volume": 65124.0}, {"date": "2017-09-06", "close": 0.16666, "volume": 247173.0}, {"date": "2017-09-11", "close": 0.16666, "volume": 23144.0}, {"date": "2017-09-12", "close": 0.16666, "volume": 3000.0}, {"date": "2017-09-13", "close": 0.199992, "volume": 2097.0}, {"date": "2017-09-15", "close": 0.16666, "volume": 75128.0}, {"date": "2017-09-18", "close": 0.133328, "volume": 4500.0}, {"date": "2017-09-21", "close": 0.133328, "volume": 31126.0}, {"date": "2017-09-22", "close": 0.133328, "volume": 34201.0}, {"date": "2017-10-06", "close": 0.16666, "volume": 57900.0}, {"date": "2017-10-09", "close": 0.133328, "volume": 32429.0}, {"date": "2017-10-10", "close": 0.133328, "volume": 322193.0}, {"date": "2017-10-11", "close": 0.133328, "volume": 265315.0}, {"date": "2017-10-12", "close": 0.133328, "volume": 113245.0}, {"date": "2017-10-13", "close": 0.133328, "volume": 142666.0}, {"date": "2017-10-16", "close": 0.133328, "volume": 30001.0}, {"date": "2017-10-17", "close": 0.133328, "volume": 3903.0}, {"date": "2017-10-18", "close": 0.133328, "volume": 234544.0}, {"date": "2017-10-19", "close": 0.133328, "volume": 22816.0}, {"date": "2017-10-20", "close": 0.133328, "volume": 61.0}, {"date": "2017-10-23", "close": 0.133328, "volume": 25771.0}, {"date": "2017-10-24", "close": 0.133328, "volume": 8220.0}, {"date": "2017-10-25", "close": 0.133328, "volume": 28231.0}, {"date": "2017-10-26", "close": 0.133328, "volume": 60002.0}, {"date": "2017-10-27", "close": 0.133328, "volume": 178886.0}, {"date": "2017-10-30", "close": 0.133328, "volume": 63044.0}, {"date": "2017-10-31", "close": 0.16666, "volume": 139122.0}, {"date": "2017-11-01", "close": 0.133328, "volume": 25155.0}, {"date": "2017-11-02", "close": 0.133328, "volume": 41252.0}, {"date": "2017-11-03", "close": 0.133328, "volume": 162886.0}, {"date": "2017-11-06", "close": 0.133328, "volume": 189267.0}, {"date": "2017-11-07", "close": 0.133328, "volume": 155495.0}, {"date": "2017-11-08", "close": 0.133328, "volume": 30512.0}, {"date": "2017-11-09", "close": 0.133328, "volume": 500643.0}, {"date": "2017-11-10", "close": 0.199992, "volume": 1527090.0}, {"date": "2017-11-13", "close": 0.233324, "volume": 1534107.0}, {"date": "2017-11-14", "close": 0.199992, "volume": 170032.0}, {"date": "2017-11-15", "close": 0.233324, "volume": 179494.0}, {"date": "2017-11-16", "close": 0.233324, "volume": 14214.0}, {"date": "2017-11-17", "close": 0.199992, "volume": 179332.0}, {"date": "2017-11-20", "close": 0.199992, "volume": 64931.0}, {"date": "2017-11-21", "close": 0.233324, "volume": 565792.0}, {"date": "2017-11-22", "close": 0.266656, "volume": 2875423.0}, {"date": "2017-11-23", "close": 0.366652, "volume": 8449531.0}, {"date": "2017-11-24", "close": 0.33332, "volume": 3351033.0}, {"date": "2017-11-27", "close": 0.33332, "volume": 2634090.0}, {"date": "2017-11-28", "close": 0.299988, "volume": 664856.0}, {"date": "2017-11-29", "close": 0.399984, "volume": 1676663.0}, {"date": "2017-11-30", "close": 0.533312, "volume": 6389225.0}, {"date": "2017-12-01", "close": 0.599976, "volume": 5637965.0}, {"date": "2017-12-04", "close": 0.933296, "volume": 13238800.0}, {"date": "2017-12-05", "close": 0.733304, "volume": 14553854.0}, {"date": "2017-12-06", "close": 0.566644, "volume": 9239741.0}, {"date": "2017-12-07", "close": 0.733304, "volume": 6074841.0}, {"date": "2017-12-08", "close": 0.699972, "volume": 5706338.0}, {"date": "2017-12-11", "close": 0.566644, "volume": 3842577.0}, {"date": "2017-12-12", "close": 0.599976, "volume": 2019113.0}, {"date": "2017-12-13", "close": 0.599976, "volume": 859495.0}, {"date": "2017-12-14", "close": 0.566644, "volume": 894791.0}, {"date": "2017-12-15", "close": 0.533312, "volume": 430447.0}, {"date": "2017-12-18", "close": 0.533312, "volume": 819490.0}, {"date": "2017-12-19", "close": 0.466648, "volume": 1800797.0}, {"date": "2017-12-20", "close": 0.49998, "volume": 1912189.0}, {"date": "2017-12-21", "close": 0.49998, "volume": 185638.0}, {"date": "2017-12-22", "close": 0.49998, "volume": 355031.0}, {"date": "2017-12-27", "close": 0.49998, "volume": 505175.0}, {"date": "2017-12-28", "close": 0.533312, "volume": 664840.0}, {"date": "2017-12-29", "close": 0.533312, "volume": 346203.0}, {"date": "2018-01-02", "close": 0.49998, "volume": 330705.0}, {"date": "2018-01-03", "close": 0.533312, "volume": 729566.0}, {"date": "2018-01-04", "close": 0.633308, "volume": 2851391.0}, {"date": "2018-01-05", "close": 0.633308, "volume": 2356797.0}, {"date": "2018-01-08", "close": 0.633308, "volume": 1058720.0}, {"date": "2018-01-09", "close": 0.566644, "volume": 575726.0}, {"date": "2018-01-10", "close": 0.533312, "volume": 378722.0}, {"date": "2018-01-11", "close": 0.566644, "volume": 706184.0}, {"date": "2018-01-12", "close": 0.566644, "volume": 407961.0}, {"date": "2018-01-15", "close": 0.599976, "volume": 581010.0}, {"date": "2018-01-16", "close": 0.566644, "volume": 460077.0}, {"date": "2018-01-17", "close": 0.533312, "volume": 546835.0}, {"date": "2018-01-18", "close": 0.566644, "volume": 120936.0}, {"date": "2018-01-19", "close": 0.566644, "volume": 441843.0}, {"date": "2018-01-22", "close": 0.533312, "volume": 1391724.0}, {"date": "2018-01-23", "close": 0.533312, "volume": 315507.0}, {"date": "2018-01-24", "close": 0.533312, "volume": 380209.0}, {"date": "2018-01-25", "close": 0.566644, "volume": 115367.0}, {"date": "2018-01-31", "close": 0.466648, "volume": 1032815.0}, {"date": "2018-02-01", "close": 0.466648, "volume": 174473.0}, {"date": "2018-02-02", "close": 0.466648, "volume": 129282.0}, {"date": "2018-02-05", "close": 0.466648, "volume": 980801.0}, {"date": "2018-02-06", "close": 0.399984, "volume": 582109.0}, {"date": "2018-02-07", "close": 0.399984, "volume": 943368.0}, {"date": "2018-02-08", "close": 0.399984, "volume": 153549.0}, {"date": "2018-02-09", "close": 0.399984, "volume": 626356.0}, {"date": "2018-02-12", "close": 0.433316, "volume": 218344.0}, {"date": "2018-02-13", "close": 0.399984, "volume": 289169.0}, {"date": "2018-02-14", "close": 0.399984, "volume": 100092.0}, {"date": "2018-02-15", "close": 0.433316, "volume": 80233.0}, {"date": "2018-02-16", "close": 0.433316, "volume": 12493.0}, {"date": "2018-02-19", "close": 0.399984, "volume": 178266.0}, {"date": "2018-02-20", "close": 0.399984, "volume": 52851.0}, {"date": "2018-02-21", "close": 0.366652, "volume": 786979.0}, {"date": "2018-02-22", "close": 0.399984, "volume": 957694.0}, {"date": "2018-02-23", "close": 0.366652, "volume": 314326.0}, {"date": "2018-02-26", "close": 0.399984, "volume": 628730.0}, {"date": "2018-02-27", "close": 0.366652, "volume": 198764.0}, {"date": "2018-02-28", "close": 0.366652, "volume": 103275.0}, {"date": "2018-03-01", "close": 0.366652, "volume": 233851.0}, {"date": "2018-03-02", "close": 0.366652, "volume": 244215.0}, {"date": "2018-03-05", "close": 0.33332, "volume": 135621.0}, {"date": "2018-03-06", "close": 0.33332, "volume": 92697.0}, {"date": "2018-03-07", "close": 0.33332, "volume": 80401.0}, {"date": "2018-03-08", "close": 0.33332, "volume": 24991.0}, {"date": "2018-03-09", "close": 0.33332, "volume": 157912.0}, {"date": "2018-03-12", "close": 0.33332, "volume": 102204.0}, {"date": "2018-03-13", "close": 0.366652, "volume": 355350.0}, {"date": "2018-03-14", "close": 0.399984, "volume": 703880.0}, {"date": "2018-03-15", "close": 0.399984, "volume": 209512.0}, {"date": "2018-03-16", "close": 0.433316, "volume": 781054.0}, {"date": "2018-03-19", "close": 0.399984, "volume": 489218.0}, {"date": "2018-03-20", "close": 0.399984, "volume": 109889.0}, {"date": "2018-03-21", "close": 0.399984, "volume": 98375.0}, {"date": "2018-03-22", "close": 0.366652, "volume": 43521.0}, {"date": "2018-03-23", "close": 0.366652, "volume": 146778.0}, {"date": "2018-03-26", "close": 0.366652, "volume": 167861.0}, {"date": "2018-03-27", "close": 0.399984, "volume": 544614.0}, {"date": "2018-03-28", "close": 0.33332, "volume": 186082.0}, {"date": "2018-03-29", "close": 0.33332, "volume": 220688.0}, {"date": "2018-04-03", "close": 0.366652, "volume": 138785.0}, {"date": "2018-04-04", "close": 0.366652, "volume": 98355.0}, {"date": "2018-04-05", "close": 0.366652, "volume": 100543.0}, {"date": "2018-04-06", "close": 0.399984, "volume": 142781.0}, {"date": "2018-04-09", "close": 0.366652, "volume": 156266.0}, {"date": "2018-04-10", "close": 0.366652, "volume": 42062.0}, {"date": "2018-04-11", "close": 0.366652, "volume": 21921.0}, {"date": "2018-04-12", "close": 0.366652, "volume": 64503.0}, {"date": "2018-04-13", "close": 0.33332, "volume": 56970.0}, {"date": "2018-04-16", "close": 0.366652, "volume": 43687.0}, {"date": "2018-04-17", "close": 0.33332, "volume": 53471.0}, {"date": "2018-04-18", "close": 0.33332, "volume": 14240.0}, {"date": "2018-04-19", "close": 0.33332, "volume": 12379.0}, {"date": "2018-04-20", "close": 0.399984, "volume": 374580.0}, {"date": "2018-04-23", "close": 0.366652, "volume": 188793.0}, {"date": "2018-04-24", "close": 0.366652, "volume": 91101.0}, {"date": "2018-04-26", "close": 0.366652, "volume": 82906.0}, {"date": "2018-04-27", "close": 0.366652, "volume": 34879.0}, {"date": "2018-04-30", "close": 0.366652, "volume": 200494.0}, {"date": "2018-05-01", "close": 0.33332, "volume": 110880.0}, {"date": "2018-05-02", "close": 0.33332, "volume": 153358.0}, {"date": "2018-05-03", "close": 0.366652, "volume": 322937.0}, {"date": "2018-05-04", "close": 0.366652, "volume": 3173730.0}, {"date": "2018-05-07", "close": 0.366652, "volume": 288820.0}, {"date": "2018-05-08", "close": 0.366652, "volume": 83916.0}, {"date": "2018-05-09", "close": 0.366652, "volume": 109922.0}, {"date": "2018-05-10", "close": 0.399984, "volume": 641617.0}, {"date": "2018-05-11", "close": 0.399984, "volume": 67692.0}, {"date": "2018-05-14", "close": 0.399984, "volume": 63164.0}, {"date": "2018-05-15", "close": 0.366652, "volume": 49127.0}, {"date": "2018-05-16", "close": 0.366652, "volume": 458930.0}, {"date": "2018-05-17", "close": 0.366652, "volume": 43921.0}, {"date": "2018-05-18", "close": 0.366652, "volume": 79430.0}, {"date": "2018-05-21", "close": 0.33332, "volume": 18126.0}, {"date": "2018-05-22", "close": 0.33332, "volume": 840037.0}, {"date": "2018-05-23", "close": 0.33332, "volume": 176748.0}, {"date": "2018-05-24", "close": 0.33332, "volume": 61310.0}, {"date": "2018-05-25", "close": 0.33332, "volume": 153006.0}, {"date": "2018-05-28", "close": 0.33332, "volume": 18527.0}, {"date": "2018-05-29", "close": 0.33332, "volume": 77786.0}, {"date": "2018-05-30", "close": 0.33332, "volume": 84928.0}, {"date": "2018-05-31", "close": 0.33332, "volume": 119409.0}, {"date": "2018-06-01", "close": 0.33332, "volume": 41738.0}, {"date": "2018-06-04", "close": 0.33332, "volume": 27718.0}, {"date": "2018-06-05", "close": 0.299988, "volume": 208419.0}, {"date": "2018-06-06", "close": 0.299988, "volume": 278441.0}, {"date": "2018-06-07", "close": 0.299988, "volume": 19626.0}, {"date": "2018-06-08", "close": 0.299988, "volume": 461516.0}, {"date": "2018-06-12", "close": 0.33332, "volume": 45002.0}, {"date": "2018-06-13", "close": 0.299988, "volume": 18041.0}, {"date": "2018-06-14", "close": 0.299988, "volume": 144423.0}, {"date": "2018-06-15", "close": 0.299988, "volume": 161028.0}, {"date": "2018-06-18", "close": 0.299988, "volume": 207797.0}, {"date": "2018-06-21", "close": 0.299988, "volume": 474754.0}, {"date": "2018-06-22", "close": 0.299988, "volume": 30001.0}, {"date": "2018-06-25", "close": 0.266656, "volume": 827413.0}, {"date": "2018-06-26", "close": 0.266656, "volume": 298187.0}, {"date": "2018-06-27", "close": 0.233324, "volume": 110377.0}, {"date": "2018-06-28", "close": 0.266656, "volume": 355670.0}, {"date": "2018-06-29", "close": 0.266656, "volume": 440594.0}, {"date": "2018-07-02", "close": 0.266656, "volume": 125544.0}, {"date": "2018-07-03", "close": 0.299988, "volume": 118793.0}, {"date": "2018-07-04", "close": 0.299988, "volume": 22351.0}, {"date": "2018-07-05", "close": 0.266656, "volume": 199270.0}, {"date": "2018-07-06", "close": 0.266656, "volume": 43368.0}, {"date": "2018-07-09", "close": 0.266656, "volume": 119297.0}, {"date": "2018-07-10", "close": 0.266656, "volume": 49157.0}, {"date": "2018-07-11", "close": 0.299988, "volume": 30301.0}, {"date": "2018-07-12", "close": 0.299988, "volume": 4800.0}, {"date": "2018-07-13", "close": 0.266656, "volume": 36195.0}, {"date": "2018-07-16", "close": 0.266656, "volume": 386699.0}, {"date": "2018-07-17", "close": 0.266656, "volume": 83553.0}, {"date": "2018-07-18", "close": 0.299988, "volume": 27001.0}, {"date": "2018-07-19", "close": 0.299988, "volume": 25524.0}, {"date": "2018-07-20", "close": 0.266656, "volume": 53792.0}, {"date": "2018-07-23", "close": 0.266656, "volume": 3000.0}, {"date": "2018-07-24", "close": 0.266656, "volume": 408283.0}, {"date": "2018-07-25", "close": 0.266656, "volume": 53355.0}, {"date": "2018-07-26", "close": 0.299988, "volume": 1850.0}, {"date": "2018-07-27", "close": 0.266656, "volume": 209127.0}, {"date": "2018-07-30", "close": 0.266656, "volume": 38032.0}, {"date": "2018-07-31", "close": 0.266656, "volume": 209578.0}, {"date": "2018-08-01", "close": 0.266656, "volume": 67604.0}, {"date": "2018-08-02", "close": 0.299988, "volume": 26251.0}, {"date": "2018-08-03", "close": 0.266656, "volume": 60698.0}, {"date": "2018-08-06", "close": 0.266656, "volume": 84770.0}, {"date": "2018-08-07", "close": 0.266656, "volume": 85772.0}, {"date": "2018-08-08", "close": 0.299988, "volume": 8036.0}, {"date": "2018-08-09", "close": 0.266656, "volume": 3000.0}, {"date": "2018-08-10", "close": 0.266656, "volume": 121404.0}, {"date": "2018-08-13", "close": 0.266656, "volume": 113484.0}, {"date": "2018-08-14", "close": 0.266656, "volume": 144439.0}, {"date": "2018-08-15", "close": 0.233324, "volume": 38579.0}, {"date": "2018-08-16", "close": 0.266656, "volume": 104653.0}, {"date": "2018-08-17", "close": 0.266656, "volume": 32026.0}, {"date": "2018-08-20", "close": 0.299988, "volume": 78885.0}, {"date": "2018-08-21", "close": 0.299988, "volume": 79090.0}, {"date": "2018-08-22", "close": 0.299988, "volume": 45002.0}, {"date": "2018-08-23", "close": 0.299988, "volume": 34411.0}, {"date": "2018-08-24", "close": 0.299988, "volume": 63253.0}, {"date": "2018-08-27", "close": 0.299988, "volume": 11861.0}, {"date": "2018-08-28", "close": 0.266656, "volume": 53287.0}, {"date": "2018-08-29", "close": 0.299988, "volume": 5880.0}, {"date": "2018-08-30", "close": 0.266656, "volume": 338742.0}, {"date": "2018-08-31", "close": 0.233324, "volume": 192346.0}, {"date": "2018-09-03", "close": 0.266656, "volume": 81805.0}, {"date": "2018-09-04", "close": 0.266656, "volume": 88082.0}, {"date": "2018-09-05", "close": 0.266656, "volume": 900.0}, {"date": "2018-09-06", "close": 0.266656, "volume": 30001.0}, {"date": "2018-09-07", "close": 0.233324, "volume": 21232.0}, {"date": "2018-09-10", "close": 0.266656, "volume": 139094.0}, {"date": "2018-09-11", "close": 0.233324, "volume": 68026.0}, {"date": "2018-09-12", "close": 0.233324, "volume": 34330.0}, {"date": "2018-09-13", "close": 0.266656, "volume": 34259.0}, {"date": "2018-09-14", "close": 0.266656, "volume": 114033.0}, {"date": "2018-09-17", "close": 0.266656, "volume": 8510.0}, {"date": "2018-09-19", "close": 0.266656, "volume": 3415.0}, {"date": "2018-09-20", "close": 0.233324, "volume": 63145.0}, {"date": "2018-09-21", "close": 0.233324, "volume": 426502.0}, {"date": "2018-09-24", "close": 0.233324, "volume": 139789.0}, {"date": "2018-09-25", "close": 0.199992, "volume": 121038.0}, {"date": "2018-09-26", "close": 0.199992, "volume": 58173.0}, {"date": "2018-09-27", "close": 0.199992, "volume": 14251.0}, {"date": "2018-09-28", "close": 0.233324, "volume": 176707.0}, {"date": "2018-10-01", "close": 0.199992, "volume": 14433.0}, {"date": "2018-10-02", "close": 0.233324, "volume": 33091.0}, {"date": "2018-10-03", "close": 0.199992, "volume": 60133.0}, {"date": "2018-10-04", "close": 0.233324, "volume": 262262.0}, {"date": "2018-10-05", "close": 0.266656, "volume": 27985.0}, {"date": "2018-10-08", "close": 0.233324, "volume": 98374.0}, {"date": "2018-10-09", "close": 0.266656, "volume": 3600.0}, {"date": "2018-10-10", "close": 0.266656, "volume": 95350.0}, {"date": "2018-10-11", "close": 0.233324, "volume": 234455.0}, {"date": "2018-10-12", "close": 0.233324, "volume": 161016.0}, {"date": "2018-10-15", "close": 0.233324, "volume": 6990.0}, {"date": "2018-10-16", "close": 0.233324, "volume": 393280.0}, {"date": "2018-10-17", "close": 0.233324, "volume": 130960.0}, {"date": "2018-10-18", "close": 0.233324, "volume": 250711.0}, {"date": "2018-10-19", "close": 0.233324, "volume": 85953.0}, {"date": "2018-10-22", "close": 0.233324, "volume": 18136.0}, {"date": "2018-10-23", "close": 0.233324, "volume": 13332.0}, {"date": "2018-10-24", "close": 0.199992, "volume": 75960.0}, {"date": "2018-10-25", "close": 0.199992, "volume": 129074.0}, {"date": "2018-10-26", "close": 0.233324, "volume": 30151.0}, {"date": "2018-10-29", "close": 0.233324, "volume": 56403.0}, {"date": "2018-10-30", "close": 0.233324, "volume": 2186.0}, {"date": "2018-10-31", "close": 0.233324, "volume": 18489.0}, {"date": "2018-11-01", "close": 0.233324, "volume": 43760.0}, {"date": "2018-11-02", "close": 0.233324, "volume": 22780.0}, {"date": "2018-11-05", "close": 0.233324, "volume": 339900.0}, {"date": "2018-11-06", "close": 0.233324, "volume": 102647.0}, {"date": "2018-11-07", "close": 0.233324, "volume": 103877.0}, {"date": "2018-11-08", "close": 0.233324, "volume": 92599.0}, {"date": "2018-11-09", "close": 0.233324, "volume": 130642.0}, {"date": "2018-11-12", "close": 0.233324, "volume": 9374.0}, {"date": "2018-11-13", "close": 0.233324, "volume": 3687.0}, {"date": "2018-11-14", "close": 0.233324, "volume": 138944.0}, {"date": "2018-11-15", "close": 0.233324, "volume": 6612.0}, {"date": "2018-11-16", "close": 0.233324, "volume": 24001.0}, {"date": "2018-11-19", "close": 0.233324, "volume": 82475.0}, {"date": "2018-11-20", "close": 0.266656, "volume": 15001.0}, {"date": "2018-11-22", "close": 0.233324, "volume": 6094.0}, {"date": "2018-11-23", "close": 0.233324, "volume": 58098.0}, {"date": "2018-11-26", "close": 0.199992, "volume": 9582.0}, {"date": "2018-11-27", "close": 0.233324, "volume": 39523.0}, {"date": "2018-11-28", "close": 0.233324, "volume": 7500.0}, {"date": "2018-11-29", "close": 0.233324, "volume": 213004.0}, {"date": "2018-11-30", "close": 0.233324, "volume": 5481.0}, {"date": "2018-12-03", "close": 0.199992, "volume": 79003.0}, {"date": "2018-12-04", "close": 0.199992, "volume": 27601.0}, {"date": "2018-12-05", "close": 0.199992, "volume": 230760.0}, {"date": "2018-12-06", "close": 0.199992, "volume": 32251.0}, {"date": "2018-12-07", "close": 0.199992, "volume": 2343.0}, {"date": "2018-12-10", "close": 0.199992, "volume": 285512.0}, {"date": "2018-12-11", "close": 0.199992, "volume": 31694.0}, {"date": "2018-12-12", "close": 0.199992, "volume": 70466.0}, {"date": "2018-12-13", "close": 0.199992, "volume": 9931.0}, {"date": "2018-12-14", "close": 0.199992, "volume": 107434.0}, {"date": "2018-12-17", "close": 0.199992, "volume": 3396.0}, {"date": "2018-12-18", "close": 0.16666, "volume": 96872.0}, {"date": "2018-12-19", "close": 0.199992, "volume": 15001.0}, {"date": "2018-12-20", "close": 0.16666, "volume": 182202.0}, {"date": "2018-12-21", "close": 0.16666, "volume": 66363.0}, {"date": "2018-12-24", "close": 0.16666, "volume": 42502.0}, {"date": "2018-12-27", "close": 0.199992, "volume": 53072.0}, {"date": "2018-12-28", "close": 0.233324, "volume": 138917.0}, {"date": "2018-12-31", "close": 0.199992, "volume": 39982.0}, {"date": "2019-01-02", "close": 0.199992, "volume": 26046.0}, {"date": "2019-01-04", "close": 0.199992, "volume": 7410.0}, {"date": "2019-01-07", "close": 0.199992, "volume": 7412.0}, {"date": "2019-01-08", "close": 0.199992, "volume": 18026.0}, {"date": "2019-01-09", "close": 0.233324, "volume": 25320.0}, {"date": "2019-01-10", "close": 0.233324, "volume": 12183.0}, {"date": "2019-01-11", "close": 0.199992, "volume": 2820.0}, {"date": "2019-01-14", "close": 0.199992, "volume": 23610.0}, {"date": "2019-01-15", "close": 0.199992, "volume": 7500.0}, {"date": "2019-01-16", "close": 0.199992, "volume": 19801.0}, {"date": "2019-01-17", "close": 0.199992, "volume": 1476.0}, {"date": "2019-01-21", "close": 0.199992, "volume": 8581.0}, {"date": "2019-01-22", "close": 0.199992, "volume": 28213.0}, {"date": "2019-01-23", "close": 0.199992, "volume": 30793.0}, {"date": "2019-01-24", "close": 0.16666, "volume": 174969.0}, {"date": "2019-01-25", "close": 0.16666, "volume": 18291.0}, {"date": "2019-01-30", "close": 0.16666, "volume": 37401.0}, {"date": "2019-01-31", "close": 0.16666, "volume": 80836.0}, {"date": "2019-02-01", "close": 0.16666, "volume": 22168.0}, {"date": "2019-02-04", "close": 0.16666, "volume": 107471.0}, {"date": "2019-02-05", "close": 0.16666, "volume": 68524.0}, {"date": "2019-02-06", "close": 0.16666, "volume": 26540.0}, {"date": "2019-02-07", "close": 0.199992, "volume": 51495.0}, {"date": "2019-02-08", "close": 0.16666, "volume": 49389.0}, {"date": "2019-02-11", "close": 0.16666, "volume": 10631.0}, {"date": "2019-02-12", "close": 0.16666, "volume": 36686.0}, {"date": "2019-02-13", "close": 0.16666, "volume": 15001.0}, {"date": "2019-02-14", "close": 0.16666, "volume": 9000.0}, {"date": "2019-02-15", "close": 0.199992, "volume": 111584.0}, {"date": "2019-02-18", "close": 0.16666, "volume": 32628.0}, {"date": "2019-02-19", "close": 0.16666, "volume": 65192.0}, {"date": "2019-02-20", "close": 0.16666, "volume": 892996.0}, {"date": "2019-02-21", "close": 0.16666, "volume": 100539.0}, {"date": "2019-02-22", "close": 0.133328, "volume": 475629.0}, {"date": "2019-02-25", "close": 0.199992, "volume": 360257.0}, {"date": "2019-02-26", "close": 0.16666, "volume": 54552.0}, {"date": "2019-02-27", "close": 0.16666, "volume": 5400.0}, {"date": "2019-02-28", "close": 0.16666, "volume": 23221.0}, {"date": "2019-03-01", "close": 0.16666, "volume": 96108.0}, {"date": "2019-03-04", "close": 0.16666, "volume": 18001.0}, {"date": "2019-03-05", "close": 0.16666, "volume": 260677.0}, {"date": "2019-03-06", "close": 0.16666, "volume": 120679.0}, {"date": "2019-03-07", "close": 0.16666, "volume": 13862.0}, {"date": "2019-03-08", "close": 0.16666, "volume": 20656.0}, {"date": "2019-03-11", "close": 0.16666, "volume": 65853.0}, {"date": "2019-03-12", "close": 0.199992, "volume": 1005293.0}, {"date": "2019-03-13", "close": 0.16666, "volume": 52445.0}, {"date": "2019-03-14", "close": 0.16666, "volume": 72138.0}, {"date": "2019-03-15", "close": 0.16666, "volume": 34501.0}, {"date": "2019-03-18", "close": 0.199992, "volume": 10335.0}, {"date": "2019-03-19", "close": 0.16666, "volume": 28624.0}, {"date": "2019-03-20", "close": 0.16666, "volume": 24001.0}, {"date": "2019-03-21", "close": 0.16666, "volume": 96004.0}, {"date": "2019-03-22", "close": 0.16666, "volume": 45242.0}, {"date": "2019-03-25", "close": 0.16666, "volume": 76203.0}, {"date": "2019-03-26", "close": 0.233324, "volume": 761096.0}, {"date": "2019-03-27", "close": 0.199992, "volume": 268870.0}, {"date": "2019-03-28", "close": 0.233324, "volume": 156056.0}, {"date": "2019-03-29", "close": 0.199992, "volume": 9051.0}, {"date": "2019-04-01", "close": 0.199992, "volume": 169232.0}, {"date": "2019-04-02", "close": 0.16666, "volume": 51452.0}, {"date": "2019-04-03", "close": 0.199992, "volume": 311462.0}, {"date": "2019-04-04", "close": 0.16666, "volume": 47502.0}, {"date": "2019-04-05", "close": 0.199992, "volume": 71508.0}, {"date": "2019-04-08", "close": 0.199992, "volume": 81460.0}, {"date": "2019-04-09", "close": 0.199992, "volume": 81003.0}, {"date": "2019-04-10", "close": 0.199992, "volume": 45869.0}, {"date": "2019-04-11", "close": 0.199992, "volume": 21493.0}, {"date": "2019-04-12", "close": 0.199992, "volume": 75857.0}, {"date": "2019-04-15", "close": 0.16666, "volume": 62132.0}, {"date": "2019-04-16", "close": 0.199992, "volume": 341958.0}, {"date": "2019-04-17", "close": 0.199992, "volume": 119780.0}, {"date": "2019-04-18", "close": 0.199992, "volume": 53959.0}, {"date": "2019-04-23", "close": 0.199992, "volume": 53981.0}, {"date": "2019-04-24", "close": 0.16666, "volume": 20346.0}, {"date": "2019-04-26", "close": 0.199992, "volume": 16501.0}, {"date": "2019-04-29", "close": 0.199992, "volume": 23926.0}, {"date": "2019-04-30", "close": 0.16666, "volume": 26881.0}, {"date": "2019-05-01", "close": 0.16666, "volume": 2835.0}, {"date": "2019-05-02", "close": 0.16666, "volume": 287624.0}, {"date": "2019-05-03", "close": 0.16666, "volume": 7026.0}, {"date": "2019-05-06", "close": 0.16666, "volume": 11987.0}, {"date": "2019-05-07", "close": 0.16666, "volume": 131277.0}, {"date": "2019-05-08", "close": 0.16666, "volume": 40061.0}, {"date": "2019-05-09", "close": 0.16666, "volume": 12466.0}, {"date": "2019-05-13", "close": 0.16666, "volume": 13959.0}, {"date": "2019-05-14", "close": 0.16666, "volume": 28201.0}, {"date": "2019-05-15", "close": 0.16666, "volume": 37231.0}, {"date": "2019-05-16", "close": 0.16666, "volume": 13017.0}, {"date": "2019-05-17", "close": 0.16666, "volume": 119437.0}, {"date": "2019-05-20", "close": 0.16666, "volume": 101817.0}, {"date": "2019-05-21", "close": 0.16666, "volume": 2200.0}, {"date": "2019-05-22", "close": 0.16666, "volume": 66993.0}, {"date": "2019-05-23", "close": 0.16666, "volume": 50702.0}, {"date": "2019-05-24", "close": 0.16666, "volume": 19264.0}, {"date": "2019-05-27", "close": 0.16666, "volume": 226849.0}, {"date": "2019-05-28", "close": 0.16666, "volume": 91594.0}, {"date": "2019-05-29", "close": 0.133328, "volume": 24539.0}, {"date": "2019-05-30", "close": 0.133328, "volume": 17839.0}, {"date": "2019-05-31", "close": 0.133328, "volume": 44018.0}, {"date": "2019-06-03", "close": 0.133328, "volume": 126520.0}, {"date": "2019-06-04", "close": 0.133328, "volume": 22452.0}, {"date": "2019-06-05", "close": 0.133328, "volume": 6094.0}, {"date": "2019-06-06", "close": 0.133328, "volume": 67413.0}, {"date": "2019-06-07", "close": 0.133328, "volume": 1461773.0}, {"date": "2019-06-11", "close": 0.16666, "volume": 78858.0}, {"date": "2019-06-12", "close": 0.199992, "volume": 687006.0}, {"date": "2019-06-13", "close": 0.199992, "volume": 137007.0}, {"date": "2019-06-14", "close": 0.16666, "volume": 62668.0}, {"date": "2019-06-17", "close": 0.16666, "volume": 217403.0}, {"date": "2019-06-18", "close": 0.16666, "volume": 29835.0}, {"date": "2019-06-19", "close": 0.16666, "volume": 25780.0}, {"date": "2019-06-20", "close": 0.199992, "volume": 838502.0}, {"date": "2019-06-21", "close": 0.16666, "volume": 39402.0}, {"date": "2019-06-24", "close": 0.199992, "volume": 53181.0}, {"date": "2019-06-25", "close": 0.16666, "volume": 61758.0}, {"date": "2019-06-26", "close": 0.16666, "volume": 25895.0}, {"date": "2019-06-27", "close": 0.16666, "volume": 101823.0}, {"date": "2019-06-28", "close": 0.16666, "volume": 146263.0}, {"date": "2019-07-01", "close": 0.16666, "volume": 13176.0}, {"date": "2019-07-02", "close": 0.16666, "volume": 10200.0}, {"date": "2019-07-03", "close": 0.16666, "volume": 41220.0}, {"date": "2019-07-04", "close": 0.16666, "volume": 188392.0}, {"date": "2019-07-05", "close": 0.16666, "volume": 25968.0}, {"date": "2019-07-08", "close": 0.16666, "volume": 57167.0}, {"date": "2019-07-09", "close": 0.199992, "volume": 161149.0}, {"date": "2019-07-10", "close": 0.16666, "volume": 183607.0}, {"date": "2019-07-11", "close": 0.16666, "volume": 16831.0}, {"date": "2019-07-12", "close": 0.16666, "volume": 752656.0}, {"date": "2019-07-15", "close": 0.133328, "volume": 275710.0}, {"date": "2019-07-16", "close": 0.16666, "volume": 36171.0}, {"date": "2019-07-17", "close": 0.16666, "volume": 3265.0}, {"date": "2019-07-18", "close": 0.16666, "volume": 23326.0}, {"date": "2019-07-19", "close": 0.16666, "volume": 174437.0}, {"date": "2019-07-22", "close": 0.16666, "volume": 50124.0}, {"date": "2019-07-23", "close": 0.16666, "volume": 12000.0}, {"date": "2019-07-24", "close": 0.16666, "volume": 40202.0}, {"date": "2019-07-25", "close": 0.133328, "volume": 13501.0}, {"date": "2019-07-26", "close": 0.133328, "volume": 60002.0}, {"date": "2019-07-29", "close": 0.133328, "volume": 57543.0}, {"date": "2019-07-30", "close": 0.133328, "volume": 26971.0}, {"date": "2019-07-31", "close": 0.133328, "volume": 35731.0}, {"date": "2019-08-01", "close": 0.133328, "volume": 14963.0}, {"date": "2019-08-02", "close": 0.133328, "volume": 37290.0}, {"date": "2019-08-05", "close": 0.133328, "volume": 24307.0}, {"date": "2019-08-06", "close": 0.133328, "volume": 33911.0}, {"date": "2019-08-07", "close": 0.133328, "volume": 6000.0}, {"date": "2019-08-08", "close": 0.133328, "volume": 44114.0}, {"date": "2019-08-09", "close": 0.133328, "volume": 41252.0}, {"date": "2019-08-12", "close": 0.133328, "volume": 39302.0}, {"date": "2019-08-13", "close": 0.133328, "volume": 11700.0}, {"date": "2019-08-14", "close": 0.133328, "volume": 133907.0}, {"date": "2019-08-15", "close": 0.133328, "volume": 182795.0}, {"date": "2019-08-16", "close": 0.133328, "volume": 83192.0}, {"date": "2019-08-19", "close": 0.133328, "volume": 96265.0}, {"date": "2019-08-20", "close": 0.133328, "volume": 3105.0}, {"date": "2019-08-21", "close": 0.133328, "volume": 8001.0}, {"date": "2019-08-22", "close": 0.133328, "volume": 7500.0}, {"date": "2019-08-23", "close": 0.133328, "volume": 3810.0}, {"date": "2019-08-26", "close": 0.133328, "volume": 649407.0}, {"date": "2019-08-27", "close": 0.133328, "volume": 527923.0}, {"date": "2019-08-28", "close": 0.133328, "volume": 204781.0}, {"date": "2019-08-29", "close": 0.133328, "volume": 175785.0}, {"date": "2019-08-30", "close": 0.133328, "volume": 80703.0}, {"date": "2019-09-02", "close": 0.133328, "volume": 263336.0}, {"date": "2019-09-03", "close": 0.133328, "volume": 133250.0}, {"date": "2019-09-04", "close": 0.133328, "volume": 25908.0}, {"date": "2019-09-05", "close": 0.133328, "volume": 9871.0}, {"date": "2019-09-06", "close": 0.16666, "volume": 201983.0}, {"date": "2019-09-09", "close": 0.133328, "volume": 37562.0}, {"date": "2019-09-10", "close": 0.133328, "volume": 14218.0}, {"date": "2019-09-11", "close": 0.133328, "volume": 6638.0}, {"date": "2019-09-12", "close": 0.133328, "volume": 6000.0}, {"date": "2019-09-13", "close": 0.133328, "volume": 19755.0}, {"date": "2019-09-16", "close": 0.133328, "volume": 115236.0}, {"date": "2019-09-17", "close": 0.133328, "volume": 25501.0}, {"date": "2019-09-18", "close": 0.133328, "volume": 237225.0}, {"date": "2019-09-19", "close": 0.133328, "volume": 15001.0}, {"date": "2019-09-20", "close": 0.133328, "volume": 53626.0}, {"date": "2019-09-23", "close": 0.133328, "volume": 10500.0}, {"date": "2019-09-24", "close": 0.133328, "volume": 30001.0}, {"date": "2019-09-25", "close": 0.133328, "volume": 420663.0}, {"date": "2019-10-07", "close": 0.199992, "volume": 511324.0}, {"date": "2019-10-08", "close": 0.199992, "volume": 847871.0}, {"date": "2019-10-09", "close": 0.199992, "volume": 74789.0}, {"date": "2019-10-10", "close": 0.16666, "volume": 190015.0}, {"date": "2019-10-11", "close": 0.16666, "volume": 99004.0}, {"date": "2019-10-14", "close": 0.16666, "volume": 336070.0}, {"date": "2019-10-15", "close": 0.16666, "volume": 239579.0}, {"date": "2019-10-16", "close": 0.16666, "volume": 64203.0}, {"date": "2019-10-17", "close": 0.16666, "volume": 58802.0}, {"date": "2019-10-18", "close": 0.16666, "volume": 309093.0}, {"date": "2019-10-21", "close": 0.133328, "volume": 56974.0}, {"date": "2019-10-22", "close": 0.133328, "volume": 3600.0}, {"date": "2019-10-23", "close": 0.133328, "volume": 31021.0}, {"date": "2019-10-24", "close": 0.133328, "volume": 3000.0}, {"date": "2019-10-25", "close": 0.16666, "volume": 30001.0}, {"date": "2019-10-28", "close": 0.16666, "volume": 4248.0}, {"date": "2019-10-29", "close": 0.16666, "volume": 599767.0}, {"date": "2019-10-30", "close": 0.16666, "volume": 21431.0}, {"date": "2019-10-31", "close": 0.16666, "volume": 63903.0}, {"date": "2019-11-01", "close": 0.16666, "volume": 169577.0}, {"date": "2019-11-04", "close": 0.16666, "volume": 11911.0}, {"date": "2019-11-05", "close": 0.16666, "volume": 109550.0}, {"date": "2019-11-06", "close": 0.16666, "volume": 125306.0}, {"date": "2019-11-07", "close": 0.16666, "volume": 7802.0}, {"date": "2019-11-08", "close": 0.199992, "volume": 247060.0}, {"date": "2019-11-11", "close": 0.16666, "volume": 469661.0}, {"date": "2019-11-12", "close": 0.16666, "volume": 85499.0}, {"date": "2019-11-13", "close": 0.16666, "volume": 419490.0}, {"date": "2019-11-14", "close": 0.16666, "volume": 62435.0}, {"date": "2019-11-15", "close": 0.16666, "volume": 72573.0}, {"date": "2019-11-18", "close": 0.16666, "volume": 23701.0}, {"date": "2019-11-19", "close": 0.16666, "volume": 4500.0}, {"date": "2019-11-21", "close": 0.16666, "volume": 61109.0}, {"date": "2019-11-22", "close": 0.16666, "volume": 11164.0}, {"date": "2019-11-25", "close": 0.16666, "volume": 205984.0}, {"date": "2019-11-26", "close": 0.16666, "volume": 61002.0}, {"date": "2019-12-06", "close": 0.199992, "volume": 321578.0}, {"date": "2019-12-09", "close": 0.16666, "volume": 36602.0}, {"date": "2019-12-10", "close": 0.16666, "volume": 15001.0}, {"date": "2019-12-11", "close": 0.16666, "volume": 356289.0}, {"date": "2019-12-12", "close": 0.16666, "volume": 25981.0}, {"date": "2019-12-13", "close": 0.16666, "volume": 116351.0}, {"date": "2019-12-16", "close": 0.16666, "volume": 15229.0}, {"date": "2019-12-17", "close": 0.16666, "volume": 29007.0}, {"date": "2019-12-20", "close": 0.16666, "volume": 3000.0}, {"date": "2019-12-23", "close": 0.16666, "volume": 16156.0}, {"date": "2019-12-24", "close": 0.16666, "volume": 27752.0}, {"date": "2019-12-27", "close": 0.16666, "volume": 49352.0}, {"date": "2019-12-30", "close": 0.16666, "volume": 53203.0}, {"date": "2019-12-31", "close": 0.16666, "volume": 6006.0}, {"date": "2020-01-02", "close": 0.199992, "volume": 29112.0}, {"date": "2020-01-03", "close": 0.16666, "volume": 115005.0}, {"date": "2020-01-06", "close": 0.16666, "volume": 11995.0}, {"date": "2020-01-07", "close": 0.199992, "volume": 36273.0}, {"date": "2020-01-08", "close": 0.16666, "volume": 18361.0}, {"date": "2020-01-09", "close": 0.233324, "volume": 1255904.0}, {"date": "2020-01-10", "close": 0.233324, "volume": 372662.0}, {"date": "2020-01-13", "close": 0.266656, "volume": 356051.0}, {"date": "2020-01-14", "close": 0.233324, "volume": 222264.0}, {"date": "2020-01-15", "close": 0.233324, "volume": 199579.0}, {"date": "2020-01-16", "close": 0.233324, "volume": 99433.0}, {"date": "2020-01-17", "close": 0.233324, "volume": 369174.0}, {"date": "2020-01-20", "close": 0.233324, "volume": 17997.0}, {"date": "2020-01-21", "close": 0.199992, "volume": 283427.0}, {"date": "2020-01-22", "close": 0.199992, "volume": 129905.0}, {"date": "2020-01-23", "close": 0.199992, "volume": 90904.0}, {"date": "2020-01-24", "close": 0.233324, "volume": 345379.0}, {"date": "2020-01-28", "close": 0.199992, "volume": 64619.0}, {"date": "2020-01-29", "close": 0.199992, "volume": 76875.0}, {"date": "2020-01-30", "close": 0.199992, "volume": 63751.0}, {"date": "2020-01-31", "close": 0.199992, "volume": 222158.0}, {"date": "2020-02-03", "close": 0.199992, "volume": 370674.0}, {"date": "2020-02-04", "close": 0.199992, "volume": 147006.0}, {"date": "2020-02-05", "close": 0.16666, "volume": 223304.0}, {"date": "2020-02-06", "close": 0.199992, "volume": 19661.0}, {"date": "2020-02-10", "close": 0.16666, "volume": 205526.0}, {"date": "2020-02-11", "close": 0.16666, "volume": 34507.0}, {"date": "2020-02-12", "close": 0.199992, "volume": 3000.0}, {"date": "2020-02-13", "close": 0.199992, "volume": 61502.0}, {"date": "2020-02-17", "close": 0.199992, "volume": 179290.0}, {"date": "2020-02-18", "close": 0.16666, "volume": 30471.0}, {"date": "2020-02-19", "close": 0.199992, "volume": 467521.0}, {"date": "2020-02-20", "close": 0.199992, "volume": 115334.0}, {"date": "2020-02-21", "close": 0.16666, "volume": 171966.0}, {"date": "2020-02-24", "close": 0.16666, "volume": 84241.0}, {"date": "2020-02-25", "close": 0.16666, "volume": 114875.0}, {"date": "2020-02-26", "close": 0.16666, "volume": 797474.0}, {"date": "2020-02-27", "close": 0.16666, "volume": 173915.0}, {"date": "2020-02-28", "close": 0.16666, "volume": 77103.0}, {"date": "2020-03-02", "close": 0.133328, "volume": 91671.0}, {"date": "2020-03-03", "close": 0.16666, "volume": 30497.0}, {"date": "2020-03-06", "close": 0.133328, "volume": 10500.0}, {"date": "2020-03-09", "close": 0.133328, "volume": 627400.0}, {"date": "2020-03-10", "close": 0.133328, "volume": 388189.0}, {"date": "2020-03-11", "close": 0.133328, "volume": 98704.0}, {"date": "2020-03-12", "close": 0.133328, "volume": 536668.0}, {"date": "2020-03-13", "close": 0.133328, "volume": 154410.0}, {"date": "2020-03-16", "close": 0.133328, "volume": 100504.0}, {"date": "2020-03-17", "close": 0.133328, "volume": 315463.0}, {"date": "2020-03-18", "close": 0.133328, "volume": 82503.0}, {"date": "2020-03-19", "close": 0.133328, "volume": 108216.0}, {"date": "2020-03-20", "close": 0.133328, "volume": 276617.0}, {"date": "2020-03-23", "close": 0.133328, "volume": 900.0}, {"date": "2020-03-24", "close": 0.133328, "volume": 48902.0}, {"date": "2020-03-25", "close": 0.099996, "volume": 153486.0}, {"date": "2020-03-26", "close": 0.133328, "volume": 587862.0}, {"date": "2020-03-27", "close": 0.133328, "volume": 317863.0}, {"date": "2020-03-30", "close": 0.133328, "volume": 67773.0}, {"date": "2020-03-31", "close": 0.133328, "volume": 38552.0}, {"date": "2020-04-01", "close": 0.16666, "volume": 56781.0}, {"date": "2020-04-02", "close": 0.16666, "volume": 12421.0}, {"date": "2020-04-03", "close": 0.133328, "volume": 241700.0}, {"date": "2020-04-06", "close": 0.133328, "volume": 12933.0}, {"date": "2020-04-07", "close": 0.133328, "volume": 44502.0}, {"date": "2020-04-08", "close": 0.133328, "volume": 17101.0}, {"date": "2020-04-09", "close": 0.133328, "volume": 130838.0}, {"date": "2020-04-14", "close": 0.133328, "volume": 30007.0}, {"date": "2020-04-15", "close": 0.16666, "volume": 143436.0}, {"date": "2020-04-16", "close": 0.16666, "volume": 1236909.0}, {"date": "2020-04-17", "close": 0.16666, "volume": 482009.0}, {"date": "2020-04-20", "close": 0.16666, "volume": 199958.0}, {"date": "2020-04-21", "close": 0.133328, "volume": 75003.0}, {"date": "2020-04-22", "close": 0.199992, "volume": 320986.0}, {"date": "2020-04-23", "close": 0.16666, "volume": 15157.0}, {"date": "2020-04-24", "close": 0.16666, "volume": 250417.0}, {"date": "2020-04-27", "close": 0.199992, "volume": 104258.0}, {"date": "2020-04-28", "close": 0.16666, "volume": 302068.0}, {"date": "2020-04-29", "close": 0.199992, "volume": 7534.0}, {"date": "2020-04-30", "close": 0.16666, "volume": 69703.0}, {"date": "2020-05-01", "close": 0.16666, "volume": 291478.0}, {"date": "2020-05-04", "close": 0.16666, "volume": 148181.0}, {"date": "2020-05-05", "close": 0.16666, "volume": 123502.0}, {"date": "2020-05-06", "close": 0.16666, "volume": 18601.0}, {"date": "2020-05-07", "close": 0.16666, "volume": 27001.0}, {"date": "2020-05-08", "close": 0.199992, "volume": 58361.0}, {"date": "2020-05-11", "close": 0.16666, "volume": 52602.0}, {"date": "2020-05-12", "close": 0.16666, "volume": 3750.0}, {"date": "2020-05-13", "close": 0.16666, "volume": 73503.0}, {"date": "2020-05-14", "close": 0.16666, "volume": 46304.0}, {"date": "2020-05-15", "close": 0.16666, "volume": 95388.0}, {"date": "2020-05-18", "close": 0.16666, "volume": 21081.0}, {"date": "2020-05-19", "close": 0.16666, "volume": 52606.0}, {"date": "2020-05-20", "close": 0.16666, "volume": 107304.0}, {"date": "2020-05-21", "close": 0.16666, "volume": 92548.0}, {"date": "2020-05-22", "close": 0.16666, "volume": 29556.0}, {"date": "2020-05-25", "close": 0.16666, "volume": 200647.0}, {"date": "2020-05-26", "close": 0.233324, "volume": 1046325.0}, {"date": "2020-05-27", "close": 0.233324, "volume": 482418.0}, {"date": "2020-05-28", "close": 0.233324, "volume": 36989.0}, {"date": "2020-05-29", "close": 0.233324, "volume": 175543.0}, {"date": "2020-06-01", "close": 0.199992, "volume": 195859.0}, {"date": "2020-06-02", "close": 0.199992, "volume": 332187.0}, {"date": "2020-06-03", "close": 0.233324, "volume": 202430.0}, {"date": "2020-06-04", "close": 0.233324, "volume": 145977.0}, {"date": "2020-06-05", "close": 0.233324, "volume": 138070.0}, {"date": "2020-06-09", "close": 0.233324, "volume": 39820.0}, {"date": "2020-06-10", "close": 0.233324, "volume": 96201.0}, {"date": "2020-06-11", "close": 0.199992, "volume": 52888.0}, {"date": "2020-06-12", "close": 0.199992, "volume": 58206.0}, {"date": "2020-06-15", "close": 0.199992, "volume": 124291.0}, {"date": "2020-06-16", "close": 0.199992, "volume": 6000.0}, {"date": "2020-06-17", "close": 0.199992, "volume": 83067.0}, {"date": "2020-06-18", "close": 0.199992, "volume": 215299.0}, {"date": "2020-06-19", "close": 0.199992, "volume": 460877.0}, {"date": "2020-06-22", "close": 0.16666, "volume": 52892.0}, {"date": "2020-06-23", "close": 0.199992, "volume": 56119.0}, {"date": "2020-06-24", "close": 0.199992, "volume": 213353.0}, {"date": "2020-06-25", "close": 0.199992, "volume": 305819.0}, {"date": "2020-06-26", "close": 0.199992, "volume": 98801.0}, {"date": "2020-06-29", "close": 0.16666, "volume": 53329.0}, {"date": "2020-06-30", "close": 0.199992, "volume": 54291.0}, {"date": "2020-07-01", "close": 0.199992, "volume": 54185.0}, {"date": "2020-07-02", "close": 0.199992, "volume": 6202.0}, {"date": "2020-07-03", "close": 0.199992, "volume": 82262.0}, {"date": "2020-07-06", "close": 0.199992, "volume": 42254.0}, {"date": "2020-07-07", "close": 0.199992, "volume": 69975.0}, {"date": "2020-07-08", "close": 0.199992, "volume": 53252.0}, {"date": "2020-07-09", "close": 0.199992, "volume": 98689.0}, {"date": "2020-07-10", "close": 0.199992, "volume": 47980.0}, {"date": "2020-07-13", "close": 0.199992, "volume": 81528.0}, {"date": "2020-07-14", "close": 0.199992, "volume": 121585.0}, {"date": "2020-07-15", "close": 0.199992, "volume": 30001.0}, {"date": "2020-07-16", "close": 0.199992, "volume": 373486.0}, {"date": "2020-07-17", "close": 0.199992, "volume": 32502.0}, {"date": "2020-07-20", "close": 0.199992, "volume": 96083.0}, {"date": "2020-07-21", "close": 0.199992, "volume": 57953.0}, {"date": "2020-07-22", "close": 0.199992, "volume": 99004.0}, {"date": "2020-07-23", "close": 0.199992, "volume": 111781.0}, {"date": "2020-07-24", "close": 0.199992, "volume": 67249.0}, {"date": "2020-07-27", "close": 0.199992, "volume": 66003.0}, {"date": "2020-07-28", "close": 0.199992, "volume": 176841.0}, {"date": "2020-07-29", "close": 0.199992, "volume": 245906.0}, {"date": "2020-07-30", "close": 0.199992, "volume": 23401.0}, {"date": "2020-07-31", "close": 0.199992, "volume": 72603.0}, {"date": "2020-08-03", "close": 0.199992, "volume": 14130.0}, {"date": "2020-08-04", "close": 0.199992, "volume": 4500.0}, {"date": "2020-08-05", "close": 0.199992, "volume": 124101.0}, {"date": "2020-08-06", "close": 0.199992, "volume": 2280.0}, {"date": "2020-08-07", "close": 0.199992, "volume": 65973.0}, {"date": "2020-08-10", "close": 0.199992, "volume": 79503.0}, {"date": "2020-08-11", "close": 0.199992, "volume": 205688.0}, {"date": "2020-08-12", "close": 0.199992, "volume": 76593.0}, {"date": "2020-08-13", "close": 0.33332, "volume": 5922551.0}, {"date": "2020-08-14", "close": 0.299988, "volume": 1252037.0}, {"date": "2020-08-17", "close": 0.299988, "volume": 706445.0}, {"date": "2020-08-18", "close": 0.33332, "volume": 2145724.0}, {"date": "2020-08-19", "close": 0.33332, "volume": 1570288.0}, {"date": "2020-08-20", "close": 0.299988, "volume": 466783.0}, {"date": "2020-08-21", "close": 0.299988, "volume": 830976.0}, {"date": "2020-08-24", "close": 0.266656, "volume": 409596.0}, {"date": "2020-08-25", "close": 0.299988, "volume": 265255.0}, {"date": "2020-08-26", "close": 0.299988, "volume": 40877.0}, {"date": "2020-08-27", "close": 0.266656, "volume": 132375.0}, {"date": "2020-08-28", "close": 0.299988, "volume": 87523.0}, {"date": "2020-08-31", "close": 0.299988, "volume": 603730.0}, {"date": "2020-09-01", "close": 0.299988, "volume": 618788.0}, {"date": "2020-09-02", "close": 0.299988, "volume": 420469.0}, {"date": "2020-09-03", "close": 0.33332, "volume": 314419.0}, {"date": "2020-09-04", "close": 0.299988, "volume": 477720.0}, {"date": "2020-09-07", "close": 0.299988, "volume": 169041.0}, {"date": "2020-09-08", "close": 0.299988, "volume": 126217.0}, {"date": "2020-09-09", "close": 0.299988, "volume": 21958.0}, {"date": "2020-09-10", "close": 0.33332, "volume": 456517.0}, {"date": "2020-09-11", "close": 0.299988, "volume": 449381.0}, {"date": "2020-09-14", "close": 0.299988, "volume": 193321.0}, {"date": "2020-09-15", "close": 0.33332, "volume": 105230.0}, {"date": "2020-09-16", "close": 0.299988, "volume": 120838.0}, {"date": "2020-09-17", "close": 0.299988, "volume": 108663.0}, {"date": "2020-09-18", "close": 0.299988, "volume": 14662.0}, {"date": "2020-09-21", "close": 0.299988, "volume": 175070.0}, {"date": "2020-09-22", "close": 0.299988, "volume": 248001.0}, {"date": "2020-09-23", "close": 0.33332, "volume": 104000.0}, {"date": "2020-09-24", "close": 0.299988, "volume": 166021.0}, {"date": "2020-09-25", "close": 0.33332, "volume": 1687600.0}, {"date": "2020-09-28", "close": 0.33332, "volume": 241011.0}, {"date": "2020-09-29", "close": 0.33332, "volume": 320079.0}, {"date": "2020-09-30", "close": 0.366652, "volume": 254466.0}, {"date": "2020-10-01", "close": 0.33332, "volume": 276495.0}, {"date": "2020-10-02", "close": 0.33332, "volume": 176819.0}, {"date": "2020-10-05", "close": 0.33332, "volume": 261504.0}, {"date": "2020-10-06", "close": 0.33332, "volume": 177332.0}, {"date": "2020-10-07", "close": 0.33332, "volume": 91615.0}, {"date": "2020-10-08", "close": 0.33332, "volume": 88489.0}, {"date": "2020-10-09", "close": 0.366652, "volume": 178083.0}, {"date": "2020-10-12", "close": 0.33332, "volume": 136067.0}, {"date": "2020-10-13", "close": 0.366652, "volume": 214463.0}, {"date": "2020-10-14", "close": 0.399984, "volume": 527740.0}, {"date": "2020-10-15", "close": 0.399984, "volume": 861831.0}, {"date": "2020-10-16", "close": 0.399984, "volume": 289573.0}, {"date": "2020-10-19", "close": 0.399984, "volume": 511727.0}, {"date": "2020-10-20", "close": 0.399984, "volume": 62047.0}, {"date": "2020-10-21", "close": 0.399984, "volume": 214234.0}, {"date": "2020-10-22", "close": 0.366652, "volume": 99575.0}, {"date": "2020-10-23", "close": 0.366652, "volume": 460714.0}, {"date": "2020-10-26", "close": 0.33332, "volume": 96608.0}, {"date": "2020-10-27", "close": 0.33332, "volume": 265722.0}, {"date": "2020-10-28", "close": 0.299988, "volume": 86151.0}, {"date": "2020-10-29", "close": 0.33332, "volume": 193000.0}, {"date": "2020-10-30", "close": 0.299988, "volume": 170588.0}, {"date": "2020-11-02", "close": 0.299988, "volume": 144760.0}, {"date": "2020-11-03", "close": 0.299988, "volume": 53121.0}, {"date": "2020-11-04", "close": 0.299988, "volume": 186275.0}, {"date": "2020-11-05", "close": 0.299988, "volume": 160692.0}, {"date": "2020-11-06", "close": 0.299988, "volume": 89991.0}, {"date": "2020-11-09", "close": 0.299988, "volume": 107499.0}, {"date": "2020-11-10", "close": 0.33332, "volume": 95248.0}, {"date": "2020-11-11", "close": 0.299988, "volume": 144194.0}, {"date": "2020-11-12", "close": 0.299988, "volume": 59582.0}, {"date": "2020-11-13", "close": 0.33332, "volume": 68823.0}, {"date": "2020-11-16", "close": 0.299988, "volume": 18888.0}, {"date": "2020-11-17", "close": 0.299988, "volume": 77629.0}, {"date": "2020-11-18", "close": 0.299988, "volume": 304372.0}, {"date": "2020-11-19", "close": 0.299988, "volume": 241210.0}, {"date": "2020-11-20", "close": 0.33332, "volume": 117870.0}, {"date": "2020-11-23", "close": 0.299988, "volume": 20630.0}, {"date": "2020-11-24", "close": 0.33332, "volume": 35551.0}, {"date": "2020-11-25", "close": 0.299988, "volume": 56656.0}, {"date": "2020-11-26", "close": 0.33332, "volume": 18503.0}, {"date": "2020-11-27", "close": 0.33332, "volume": 1129673.0}, {"date": "2020-11-30", "close": 0.33332, "volume": 423347.0}, {"date": "2020-12-01", "close": 0.33332, "volume": 36650.0}, {"date": "2020-12-02", "close": 0.33332, "volume": 201969.0}, {"date": "2020-12-03", "close": 0.366652, "volume": 601659.0}, {"date": "2020-12-04", "close": 0.33332, "volume": 540832.0}, {"date": "2020-12-07", "close": 0.33332, "volume": 411162.0}, {"date": "2020-12-08", "close": 0.33332, "volume": 202794.0}, {"date": "2020-12-09", "close": 0.399984, "volume": 2880428.0}, {"date": "2020-12-10", "close": 0.399984, "volume": 1815076.0}, {"date": "2020-12-11", "close": 0.366652, "volume": 764479.0}, {"date": "2020-12-14", "close": 0.366652, "volume": 132492.0}, {"date": "2020-12-15", "close": 0.33332, "volume": 604474.0}, {"date": "2020-12-16", "close": 0.33332, "volume": 178391.0}, {"date": "2020-12-17", "close": 0.299988, "volume": 20149.0}, {"date": "2020-12-18", "close": 0.33332, "volume": 189742.0}, {"date": "2020-12-21", "close": 0.33332, "volume": 6634.0}, {"date": "2020-12-22", "close": 0.299988, "volume": 22368.0}, {"date": "2020-12-23", "close": 0.299988, "volume": 28535.0}, {"date": "2020-12-24", "close": 0.299988, "volume": 18687.0}, {"date": "2020-12-29", "close": 0.33332, "volume": 14093.0}, {"date": "2020-12-30", "close": 0.33332, "volume": 23677.0}, {"date": "2020-12-31", "close": 0.299988, "volume": 103450.0}, {"date": "2021-01-04", "close": 0.299988, "volume": 87240.0}, {"date": "2021-01-05", "close": 0.299988, "volume": 115499.0}, {"date": "2021-01-06", "close": 0.299988, "volume": 26830.0}, {"date": "2021-01-07", "close": 0.299988, "volume": 379397.0}, {"date": "2021-01-08", "close": 0.299988, "volume": 129431.0}, {"date": "2021-01-11", "close": 0.33332, "volume": 998869.0}, {"date": "2021-01-12", "close": 0.299988, "volume": 35749.0}, {"date": "2021-01-13", "close": 0.33332, "volume": 247441.0}, {"date": "2021-01-14", "close": 0.299988, "volume": 288789.0}, {"date": "2021-01-15", "close": 0.299988, "volume": 940348.0}, {"date": "2021-01-18", "close": 0.299988, "volume": 882281.0}, {"date": "2021-01-19", "close": 0.299988, "volume": 245839.0}, {"date": "2021-01-20", "close": 0.299988, "volume": 138416.0}, {"date": "2021-01-21", "close": 0.299988, "volume": 35865.0}, {"date": "2021-01-22", "close": 0.299988, "volume": 59492.0}, {"date": "2021-01-25", "close": 0.299988, "volume": 145028.0}, {"date": "2021-01-27", "close": 0.299988, "volume": 90152.0}, {"date": "2021-01-28", "close": 0.299988, "volume": 163306.0}, {"date": "2021-01-29", "close": 0.266656, "volume": 11470.0}, {"date": "2021-02-01", "close": 0.266656, "volume": 78037.0}, {"date": "2021-02-02", "close": 0.266656, "volume": 138008.0}, {"date": "2021-02-03", "close": 0.266656, "volume": 531023.0}, {"date": "2021-02-04", "close": 0.266656, "volume": 521958.0}, {"date": "2021-02-05", "close": 0.266656, "volume": 86339.0}, {"date": "2021-02-08", "close": 0.299988, "volume": 265537.0}, {"date": "2021-02-09", "close": 0.266656, "volume": 335976.0}, {"date": "2021-02-10", "close": 0.266656, "volume": 68409.0}, {"date": "2021-02-11", "close": 0.266656, "volume": 48730.0}, {"date": "2021-02-12", "close": 0.266656, "volume": 126667.0}, {"date": "2021-02-15", "close": 0.266656, "volume": 231038.0}, {"date": "2021-02-16", "close": 0.266656, "volume": 84382.0}, {"date": "2021-02-17", "close": 0.266656, "volume": 58306.0}, {"date": "2021-02-18", "close": 0.266656, "volume": 10753.0}, {"date": "2021-02-19", "close": 0.233324, "volume": 42693.0}, {"date": "2021-02-22", "close": 0.233324, "volume": 55350.0}, {"date": "2021-02-23", "close": 0.266656, "volume": 228933.0}, {"date": "2021-02-24", "close": 0.233324, "volume": 38490.0}, {"date": "2021-02-25", "close": 0.233324, "volume": 101387.0}, {"date": "2021-02-26", "close": 0.233324, "volume": 176822.0}, {"date": "2021-03-01", "close": 0.233324, "volume": 54134.0}, {"date": "2021-03-02", "close": 0.233324, "volume": 148915.0}, {"date": "2021-03-03", "close": 0.233324, "volume": 1119958.0}, {"date": "2021-03-04", "close": 0.199992, "volume": 221318.0}, {"date": "2021-03-05", "close": 0.233324, "volume": 172530.0}, {"date": "2021-03-08", "close": 0.233324, "volume": 127673.0}, {"date": "2021-03-09", "close": 0.199992, "volume": 169870.0}, {"date": "2021-03-10", "close": 0.199992, "volume": 28515.0}, {"date": "2021-03-11", "close": 0.233324, "volume": 15236.0}, {"date": "2021-03-12", "close": 0.199992, "volume": 6654.0}, {"date": "2021-03-15", "close": 0.233324, "volume": 55532.0}, {"date": "2021-03-16", "close": 0.199992, "volume": 70394.0}, {"date": "2021-03-17", "close": 0.199992, "volume": 540313.0}, {"date": "2021-03-18", "close": 0.233324, "volume": 234225.0}, {"date": "2021-03-19", "close": 0.233324, "volume": 94154.0}, {"date": "2021-03-22", "close": 0.233324, "volume": 78466.0}, {"date": "2021-03-23", "close": 0.233324, "volume": 118850.0}, {"date": "2021-03-24", "close": 0.233324, "volume": 216808.0}, {"date": "2021-03-25", "close": 0.199992, "volume": 166685.0}, {"date": "2021-03-26", "close": 0.199992, "volume": 83052.0}, {"date": "2021-03-29", "close": 0.199992, "volume": 42445.0}, {"date": "2021-03-30", "close": 0.199992, "volume": 264878.0}, {"date": "2021-03-31", "close": 0.199992, "volume": 85146.0}, {"date": "2021-04-01", "close": 0.199992, "volume": 48158.0}, {"date": "2021-04-06", "close": 0.199992, "volume": 184971.0}, {"date": "2021-04-07", "close": 0.199992, "volume": 144292.0}, {"date": "2021-04-08", "close": 0.233324, "volume": 233664.0}, {"date": "2021-04-09", "close": 0.199992, "volume": 33751.0}, {"date": "2021-04-12", "close": 0.199992, "volume": 63004.0}, {"date": "2021-04-13", "close": 0.199992, "volume": 586884.0}, {"date": "2021-04-14", "close": 0.199992, "volume": 83164.0}, {"date": "2021-04-15", "close": 0.199992, "volume": 232592.0}, {"date": "2021-04-16", "close": 0.199992, "volume": 137979.0}, {"date": "2021-04-19", "close": 0.199992, "volume": 3302.0}, {"date": "2021-04-20", "close": 0.199992, "volume": 62254.0}, {"date": "2021-04-21", "close": 0.199992, "volume": 17146.0}, {"date": "2021-04-22", "close": 0.199992, "volume": 3000.0}, {"date": "2021-04-23", "close": 0.199992, "volume": 383943.0}, {"date": "2021-04-26", "close": 0.199992, "volume": 121362.0}, {"date": "2021-04-27", "close": 0.199992, "volume": 857.0}, {"date": "2021-04-28", "close": 0.199992, "volume": 152114.0}, {"date": "2021-04-29", "close": 0.199992, "volume": 68994.0}, {"date": "2021-04-30", "close": 0.16666, "volume": 39929.0}, {"date": "2021-05-03", "close": 0.199992, "volume": 321023.0}, {"date": "2021-05-04", "close": 0.233324, "volume": 35794.0}, {"date": "2021-05-05", "close": 0.199992, "volume": 47953.0}, {"date": "2021-05-06", "close": 0.199992, "volume": 208431.0}, {"date": "2021-05-07", "close": 0.199992, "volume": 111283.0}, {"date": "2021-05-10", "close": 0.199992, "volume": 182283.0}, {"date": "2021-05-11", "close": 0.199992, "volume": 11400.0}, {"date": "2021-05-12", "close": 0.199992, "volume": 129584.0}, {"date": "2021-05-13", "close": 0.16666, "volume": 103676.0}, {"date": "2021-05-14", "close": 0.199992, "volume": 80183.0}, {"date": "2021-05-17", "close": 0.199992, "volume": 33740.0}, {"date": "2021-05-18", "close": 0.199992, "volume": 8077.0}, {"date": "2021-05-19", "close": 0.199992, "volume": 44449.0}, {"date": "2021-05-20", "close": 0.199992, "volume": 19585.0}, {"date": "2021-05-24", "close": 0.199992, "volume": 19033.0}, {"date": "2021-05-25", "close": 0.199992, "volume": 14443.0}, {"date": "2021-05-26", "close": 0.199992, "volume": 6659.0}, {"date": "2021-05-27", "close": 0.199992, "volume": 1677.0}, {"date": "2021-05-28", "close": 0.16666, "volume": 978453.0}, {"date": "2021-05-31", "close": 0.16666, "volume": 124810.0}, {"date": "2021-06-01", "close": 0.16666, "volume": 15943.0}, {"date": "2021-06-02", "close": 0.16666, "volume": 195241.0}, {"date": "2021-06-03", "close": 0.16666, "volume": 18001.0}, {"date": "2021-06-04", "close": 0.16666, "volume": 39032.0}, {"date": "2021-06-07", "close": 0.16666, "volume": 195255.0}, {"date": "2021-06-08", "close": 0.16666, "volume": 92746.0}, {"date": "2021-06-09", "close": 0.16666, "volume": 134484.0}, {"date": "2021-06-10", "close": 0.16666, "volume": 59766.0}, {"date": "2021-06-11", "close": 0.16666, "volume": 3180.0}, {"date": "2021-06-15", "close": 0.16666, "volume": 49003.0}, {"date": "2021-06-16", "close": 0.16666, "volume": 132005.0}, {"date": "2021-06-17", "close": 0.16666, "volume": 6003.0}, {"date": "2021-06-18", "close": 0.16666, "volume": 69676.0}, {"date": "2021-06-21", "close": 0.16666, "volume": 89842.0}, {"date": "2021-06-22", "close": 0.16666, "volume": 53822.0}, {"date": "2021-06-23", "close": 0.16666, "volume": 236709.0}, {"date": "2021-06-24", "close": 0.133328, "volume": 354466.0}, {"date": "2021-06-25", "close": 0.16666, "volume": 192107.0}, {"date": "2021-06-28", "close": 0.16666, "volume": 355802.0}, {"date": "2021-06-29", "close": 0.16666, "volume": 484768.0}, {"date": "2021-06-30", "close": 0.133328, "volume": 129691.0}, {"date": "2021-07-01", "close": 0.16666, "volume": 369519.0}, {"date": "2021-07-02", "close": 0.16666, "volume": 149705.0}, {"date": "2021-07-05", "close": 0.16666, "volume": 122337.0}, {"date": "2021-07-06", "close": 0.16666, "volume": 130127.0}, {"date": "2021-07-07", "close": 0.133328, "volume": 54766.0}, {"date": "2021-07-08", "close": 0.149994, "volume": 2025.0}, {"date": "2021-07-09", "close": 0.16666, "volume": 306485.0}, {"date": "2021-07-12", "close": 0.16666, "volume": 40071.0}, {"date": "2021-07-13", "close": 0.16666, "volume": 8850.0}, {"date": "2021-07-14", "close": 0.149994, "volume": 1846.0}, {"date": "2021-07-15", "close": 0.16666, "volume": 7278.0}, {"date": "2021-07-16", "close": 0.16666, "volume": 3030.0}, {"date": "2021-07-19", "close": 0.16666, "volume": 37823.0}, {"date": "2021-07-20", "close": 0.16666, "volume": 64953.0}, {"date": "2021-07-21", "close": 0.16666, "volume": 6030.0}, {"date": "2021-07-22", "close": 0.133328, "volume": 1868.0}, {"date": "2021-07-23", "close": 0.16666, "volume": 22261.0}, {"date": "2021-07-26", "close": 0.149994, "volume": 293323.0}, {"date": "2021-07-27", "close": 0.149994, "volume": 16501.0}, {"date": "2021-07-28", "close": 0.149994, "volume": 3002.0}, {"date": "2021-07-29", "close": 0.149994, "volume": 16501.0}, {"date": "2021-07-30", "close": 0.16666, "volume": 9693.0}, {"date": "2021-08-02", "close": 0.16666, "volume": 119.0}, {"date": "2021-08-03", "close": 0.16666, "volume": 180.0}, {"date": "2021-08-04", "close": 0.16666, "volume": 200415.0}, {"date": "2021-08-05", "close": 0.16666, "volume": 68113.0}, {"date": "2021-08-06", "close": 0.16666, "volume": 138797.0}, {"date": "2021-08-09", "close": 0.16666, "volume": 570885.0}, {"date": "2021-08-10", "close": 0.16666, "volume": 198449.0}, {"date": "2021-08-11", "close": 0.149994, "volume": 8548.0}, {"date": "2021-08-12", "close": 0.16666, "volume": 34119.0}, {"date": "2021-08-13", "close": 0.16666, "volume": 259745.0}, {"date": "2021-08-16", "close": 0.16666, "volume": 38546.0}, {"date": "2021-08-17", "close": 0.16666, "volume": 51184.0}, {"date": "2021-08-19", "close": 0.149994, "volume": 596.0}, {"date": "2021-08-20", "close": 0.149994, "volume": 3563.0}, {"date": "2021-08-23", "close": 0.149994, "volume": 35060.0}, {"date": "2021-08-24", "close": 0.16666, "volume": 19818.0}, {"date": "2021-08-25", "close": 0.149994, "volume": 6003.0}, {"date": "2021-08-27", "close": 0.149994, "volume": 7498.0}, {"date": "2021-08-30", "close": 0.133328, "volume": 100.0}, {"date": "2021-08-31", "close": 0.149994, "volume": 33001.0}, {"date": "2021-09-01", "close": 0.149994, "volume": 42332.0}, {"date": "2021-09-02", "close": 0.133328, "volume": 29237.0}, {"date": "2021-09-03", "close": 0.149994, "volume": 12601.0}, {"date": "2021-09-06", "close": 0.133328, "volume": 8853.0}, {"date": "2021-09-07", "close": 0.133328, "volume": 900.0}, {"date": "2021-09-08", "close": 0.133328, "volume": 15394.0}, {"date": "2021-09-09", "close": 0.149994, "volume": 3300.0}, {"date": "2021-09-10", "close": 0.149994, "volume": 69302.0}, {"date": "2021-09-13", "close": 0.133328, "volume": 150006.0}, {"date": "2021-09-14", "close": 0.133328, "volume": 28455.0}, {"date": "2021-09-15", "close": 0.133328, "volume": 13708.0}, {"date": "2021-09-16", "close": 0.133328, "volume": 461431.0}, {"date": "2021-09-17", "close": 0.133328, "volume": 257399.0}, {"date": "2021-09-20", "close": 0.133328, "volume": 262126.0}, {"date": "2021-09-21", "close": 0.133328, "volume": 1428859.0}, {"date": "2021-09-22", "close": 0.133328, "volume": 132505.0}, {"date": "2021-09-23", "close": 0.116662, "volume": 59094.0}, {"date": "2021-09-24", "close": 0.133328, "volume": 20969.0}, {"date": "2021-09-27", "close": 0.116662, "volume": 92482.0}, {"date": "2021-09-28", "close": 0.116662, "volume": 55792.0}, {"date": "2021-09-29", "close": 0.116662, "volume": 58979.0}, {"date": "2021-09-30", "close": 0.133328, "volume": 10761.0}, {"date": "2021-10-01", "close": 0.133328, "volume": 64050.0}, {"date": "2021-10-04", "close": 0.133328, "volume": 9558.0}, {"date": "2021-10-05", "close": 0.133328, "volume": 40755.0}, {"date": "2021-10-06", "close": 0.133328, "volume": 6181.0}, {"date": "2021-10-07", "close": 0.133328, "volume": 1250.0}, {"date": "2021-10-08", "close": 0.116662, "volume": 3000.0}, {"date": "2021-10-11", "close": 0.116662, "volume": 25848.0}, {"date": "2021-10-12", "close": 0.133328, "volume": 40861.0}, {"date": "2021-10-13", "close": 0.116662, "volume": 21360.0}, {"date": "2021-10-14", "close": 0.116662, "volume": 60.0}, {"date": "2021-10-15", "close": 0.133328, "volume": 29850.0}, {"date": "2021-10-18", "close": 0.133328, "volume": 29777.0}, {"date": "2021-10-19", "close": 0.199992, "volume": 4246475.0}, {"date": "2021-10-20", "close": 0.16666, "volume": 583480.0}, {"date": "2021-10-21", "close": 0.16666, "volume": 1293113.0}, {"date": "2021-10-22", "close": 0.16666, "volume": 186411.0}, {"date": "2021-10-25", "close": 0.16666, "volume": 446206.0}, {"date": "2021-10-26", "close": 0.16666, "volume": 9185.0}, {"date": "2021-10-27", "close": 0.16666, "volume": 22248.0}, {"date": "2021-10-28", "close": 0.16666, "volume": 8125.0}, {"date": "2021-10-29", "close": 0.16666, "volume": 14104.0}, {"date": "2021-11-01", "close": 0.149994, "volume": 56454.0}, {"date": "2021-11-02", "close": 0.16666, "volume": 32504.0}, {"date": "2021-11-03", "close": 0.149994, "volume": 37598.0}, {"date": "2021-11-04", "close": 0.133328, "volume": 283666.0}, {"date": "2021-11-05", "close": 0.133328, "volume": 68078.0}, {"date": "2021-11-08", "close": 0.133328, "volume": 37804.0}, {"date": "2021-11-09", "close": 0.133328, "volume": 44111.0}, {"date": "2021-11-10", "close": 0.149994, "volume": 3000.0}, {"date": "2021-11-11", "close": 0.149994, "volume": 128173.0}, {"date": "2021-11-12", "close": 0.133328, "volume": 84938.0}, {"date": "2021-11-15", "close": 0.133328, "volume": 12000.0}, {"date": "2021-11-16", "close": 0.149994, "volume": 195158.0}, {"date": "2021-11-17", "close": 0.133328, "volume": 28859.0}, {"date": "2021-11-18", "close": 0.149994, "volume": 6670.0}, {"date": "2021-11-19", "close": 0.149994, "volume": 40502.0}, {"date": "2021-11-22", "close": 0.133328, "volume": 12889.0}, {"date": "2021-11-23", "close": 0.133328, "volume": 103008.0}, {"date": "2021-11-24", "close": 0.133328, "volume": 1200310.0}, {"date": "2021-11-25", "close": 0.133328, "volume": 141503.0}, {"date": "2021-11-26", "close": 0.116662, "volume": 80055.0}, {"date": "2021-11-29", "close": 0.133328, "volume": 7859.0}, {"date": "2021-11-30", "close": 0.133328, "volume": 46472.0}, {"date": "2021-12-01", "close": 0.133328, "volume": 72409.0}, {"date": "2021-12-02", "close": 0.133328, "volume": 324292.0}, {"date": "2021-12-03", "close": 0.133328, "volume": 133715.0}, {"date": "2021-12-06", "close": 0.133328, "volume": 54242.0}, {"date": "2021-12-07", "close": 0.133328, "volume": 73175.0}, {"date": "2021-12-08", "close": 0.149994, "volume": 2.0}, {"date": "2021-12-09", "close": 0.149994, "volume": 5.0}, {"date": "2021-12-10", "close": 0.133328, "volume": 129039.0}, {"date": "2021-12-13", "close": 0.133328, "volume": 30751.0}, {"date": "2021-12-14", "close": 0.133328, "volume": 3951.0}, {"date": "2021-12-15", "close": 0.133328, "volume": 30.0}, {"date": "2021-12-17", "close": 0.133328, "volume": 75103.0}, {"date": "2021-12-20", "close": 0.133328, "volume": 23507.0}, {"date": "2021-12-21", "close": 0.133328, "volume": 106004.0}, {"date": "2021-12-23", "close": 0.133328, "volume": 4500.0}, {"date": "2021-12-24", "close": 0.133328, "volume": 284.0}, {"date": "2021-12-29", "close": 0.133328, "volume": 58560.0}, {"date": "2021-12-30", "close": 0.16666, "volume": 62621.0}, {"date": "2021-12-31", "close": 0.133328, "volume": 23985.0}, {"date": "2022-01-04", "close": 0.133328, "volume": 390496.0}, {"date": "2022-01-05", "close": 0.133328, "volume": 61996.0}, {"date": "2022-01-06", "close": 0.16666, "volume": 48763.0}, {"date": "2022-01-07", "close": 0.16666, "volume": 279995.0}, {"date": "2022-01-10", "close": 0.133328, "volume": 72375.0}, {"date": "2022-01-11", "close": 0.133328, "volume": 46448.0}, {"date": "2022-01-12", "close": 0.133328, "volume": 29725.0}, {"date": "2022-01-13", "close": 0.149994, "volume": 13702.0}, {"date": "2022-01-14", "close": 0.149994, "volume": 30751.0}, {"date": "2022-01-17", "close": 0.133328, "volume": 204308.0}, {"date": "2022-01-18", "close": 0.133328, "volume": 752837.0}, {"date": "2022-01-19", "close": 0.133328, "volume": 307499.0}, {"date": "2022-01-20", "close": 0.133328, "volume": 153706.0}, {"date": "2022-01-21", "close": 0.133328, "volume": 23638.0}, {"date": "2022-01-24", "close": 0.133328, "volume": 250329.0}, {"date": "2022-01-25", "close": 0.133328, "volume": 31748.0}, {"date": "2022-01-27", "close": 0.133328, "volume": 17154.0}, {"date": "2022-01-28", "close": 0.116662, "volume": 52279.0}, {"date": "2022-01-31", "close": 0.133328, "volume": 64842.0}, {"date": "2022-02-01", "close": 0.133328, "volume": 33301.0}, {"date": "2022-02-02", "close": 0.133328, "volume": 25033.0}, {"date": "2022-02-03", "close": 0.133328, "volume": 47252.0}, {"date": "2022-02-04", "close": 0.133328, "volume": 23902.0}, {"date": "2022-02-07", "close": 0.133328, "volume": 194463.0}, {"date": "2022-02-08", "close": 0.133328, "volume": 16501.0}, {"date": "2022-02-09", "close": 0.133328, "volume": 36001.0}, {"date": "2022-02-10", "close": 0.133328, "volume": 122904.0}, {"date": "2022-02-11", "close": 0.133328, "volume": 30361.0}, {"date": "2022-02-14", "close": 0.133328, "volume": 44698.0}, {"date": "2022-02-15", "close": 0.133328, "volume": 9000.0}, {"date": "2022-02-16", "close": 0.133328, "volume": 8250.0}, {"date": "2022-02-17", "close": 0.133328, "volume": 10500.0}, {"date": "2022-02-22", "close": 0.099996, "volume": 2573083.0}, {"date": "2022-02-23", "close": 0.099996, "volume": 313996.0}, {"date": "2022-02-24", "close": 0.099996, "volume": 637225.0}, {"date": "2022-02-25", "close": 0.099996, "volume": 992.0}, {"date": "2022-02-28", "close": 0.099996, "volume": 7920.0}, {"date": "2022-03-01", "close": 0.08333, "volume": 614263.0}, {"date": "2022-03-02", "close": 0.08333, "volume": 22939.0}, {"date": "2022-03-03", "close": 0.066664, "volume": 1834120.0}, {"date": "2022-03-04", "close": 0.066664, "volume": 100362.0}, {"date": "2022-03-07", "close": 0.099996, "volume": 122918.0}, {"date": "2022-03-08", "close": 0.08333, "volume": 153363.0}, {"date": "2022-03-09", "close": 0.066664, "volume": 79061.0}, {"date": "2022-03-10", "close": 0.066664, "volume": 66408.0}, {"date": "2022-03-11", "close": 0.08333, "volume": 75003.0}, {"date": "2022-03-14", "close": 0.066664, "volume": 46565.0}, {"date": "2022-03-15", "close": 0.066664, "volume": 15551.0}, {"date": "2022-03-16", "close": 0.066664, "volume": 15001.0}, {"date": "2022-03-17", "close": 0.099996, "volume": 6000.0}, {"date": "2022-03-18", "close": 0.08333, "volume": 164839.0}, {"date": "2022-03-21", "close": 0.066664, "volume": 54185.0}, {"date": "2022-03-23", "close": 0.08333, "volume": 46502.0}, {"date": "2022-03-24", "close": 0.066664, "volume": 3029861.0}, {"date": "2022-03-25", "close": 0.033332, "volume": 267626.0}, {"date": "2022-03-28", "close": 0.066664, "volume": 480028.0}, {"date": "2022-03-29", "close": 0.066664, "volume": 39058.0}, {"date": "2022-03-30", "close": 0.066664, "volume": 48006.0}, {"date": "2022-03-31", "close": 0.066664, "volume": 78295.0}, {"date": "2022-04-01", "close": 0.066664, "volume": 30087.0}, {"date": "2022-04-04", "close": 0.066664, "volume": 100485.0}, {"date": "2022-04-05", "close": 0.049998, "volume": 1500.0}, {"date": "2022-04-06", "close": 0.049998, "volume": 967041.0}, {"date": "2022-04-07", "close": 0.049998, "volume": 9893.0}, {"date": "2022-04-08", "close": 0.066664, "volume": 97654.0}, {"date": "2022-04-11", "close": 0.049998, "volume": 1095130.0}, {"date": "2022-04-12", "close": 0.066664, "volume": 7500.0}, {"date": "2022-04-13", "close": 0.066664, "volume": 309312.0}, {"date": "2022-04-14", "close": 0.066664, "volume": 30001.0}, {"date": "2022-04-19", "close": 0.066664, "volume": 44337.0}, {"date": "2022-04-20", "close": 0.066664, "volume": 15014.0}, {"date": "2022-04-21", "close": 0.066664, "volume": 15239.0}, {"date": "2022-04-22", "close": 0.066664, "volume": 34.0}, {"date": "2022-04-26", "close": 0.049998, "volume": 35717.0}, {"date": "2022-04-27", "close": 0.049998, "volume": 1198012.0}, {"date": "2022-04-28", "close": 0.066664, "volume": 105143.0}, {"date": "2022-04-29", "close": 0.066664, "volume": 16734.0}, {"date": "2022-05-02", "close": 0.066664, "volume": 23402.0}, {"date": "2022-05-03", "close": 0.033332, "volume": 50338.0}, {"date": "2022-05-04", "close": 0.033332, "volume": 96999.0}, {"date": "2022-05-05", "close": 0.049998, "volume": 49764.0}, {"date": "2022-05-06", "close": 0.049998, "volume": 44140.0}, {"date": "2022-05-09", "close": 0.049998, "volume": 117275.0}, {"date": "2022-05-10", "close": 0.049998, "volume": 92532.0}, {"date": "2022-05-12", "close": 0.049998, "volume": 855.0}, {"date": "2022-05-16", "close": 0.049998, "volume": 19876.0}, {"date": "2022-05-17", "close": 0.033332, "volume": 16501.0}, {"date": "2022-05-18", "close": 0.033332, "volume": 265.0}, {"date": "2022-05-19", "close": 0.049998, "volume": 43892.0}, {"date": "2022-05-23", "close": 0.066664, "volume": 36511.0}, {"date": "2022-05-24", "close": 0.066664, "volume": 54002.0}, {"date": "2022-05-26", "close": 0.066664, "volume": 30.0}, {"date": "2022-05-27", "close": 0.049998, "volume": 3799.0}, {"date": "2022-05-30", "close": 0.049998, "volume": 1474737.0}, {"date": "2022-05-31", "close": 0.049998, "volume": 55334.0}, {"date": "2022-06-01", "close": 0.04, "volume": 59375.0}, {"date": "2022-06-02", "close": 0.04, "volume": 52.0}, {"date": "2022-06-03", "close": 0.04, "volume": 90714.0}, {"date": "2022-06-06", "close": 0.06, "volume": 18750.0}, {"date": "2022-06-07", "close": 0.04, "volume": 1625.0}, {"date": "2022-06-08", "close": 0.06, "volume": 6250.0}, {"date": "2022-06-14", "close": 0.04, "volume": 555808.0}, {"date": "2022-06-15", "close": 0.04, "volume": 35000.0}, {"date": "2022-06-16", "close": 0.06, "volume": 32688.0}, {"date": "2022-06-17", "close": 0.04, "volume": 4296481.0}, {"date": "2022-06-20", "close": 0.04, "volume": 366181.0}, {"date": "2022-06-21", "close": 0.04, "volume": 48678.0}, {"date": "2022-06-22", "close": 0.04, "volume": 9438.0}, {"date": "2022-06-23", "close": 0.04, "volume": 86.0}, {"date": "2022-06-24", "close": 0.04, "volume": 522104.0}, {"date": "2022-06-27", "close": 0.04, "volume": 660942.0}, {"date": "2022-06-28", "close": 0.04, "volume": 262739.0}, {"date": "2022-06-29", "close": 0.04, "volume": 30596.0}, {"date": "2022-06-30", "close": 0.04, "volume": 251111.0}, {"date": "2022-07-01", "close": 0.04, "volume": 339286.0}, {"date": "2022-07-04", "close": 0.04, "volume": 70825.0}, {"date": "2022-07-05", "close": 0.04, "volume": 16250.0}, {"date": "2022-07-06", "close": 0.04, "volume": 69243.0}, {"date": "2022-07-11", "close": 0.04, "volume": 12.0}, {"date": "2022-07-12", "close": 0.04, "volume": 12500.0}, {"date": "2022-07-14", "close": 0.04, "volume": 7000.0}, {"date": "2022-07-15", "close": 0.04, "volume": 10000.0}, {"date": "2022-07-18", "close": 0.04, "volume": 103647.0}, {"date": "2022-07-20", "close": 0.04, "volume": 10000.0}, {"date": "2022-07-21", "close": 0.04, "volume": 292.0}, {"date": "2022-07-22", "close": 0.06, "volume": 7500.0}, {"date": "2022-07-25", "close": 0.04, "volume": 0.0}, {"date": "2022-07-27", "close": 0.04, "volume": 478315.0}, {"date": "2022-07-28", "close": 0.06, "volume": 18838.0}, {"date": "2022-07-29", "close": 0.04, "volume": 150000.0}, {"date": "2022-08-01", "close": 0.04, "volume": 2589.0}, {"date": "2022-08-05", "close": 0.04, "volume": 6250.0}, {"date": "2022-08-08", "close": 0.06, "volume": 2879.0}, {"date": "2022-08-09", "close": 0.04, "volume": 162500.0}, {"date": "2022-08-11", "close": 0.04, "volume": 7500.0}, {"date": "2022-08-15", "close": 0.04, "volume": 0.0}, {"date": "2022-08-24", "close": 0.04, "volume": 12750.0}, {"date": "2022-08-25", "close": 0.04, "volume": 31250.0}, {"date": "2022-08-26", "close": 0.04, "volume": 125000.0}, {"date": "2022-08-29", "close": 0.04, "volume": 1068562.0}, {"date": "2022-08-30", "close": 0.04, "volume": 445000.0}, {"date": "2022-08-31", "close": 0.04, "volume": 467292.0}, {"date": "2022-09-01", "close": 0.04, "volume": 572919.0}, {"date": "2022-09-02", "close": 0.04, "volume": 50000.0}, {"date": "2022-09-05", "close": 0.04, "volume": 212500.0}, {"date": "2022-09-06", "close": 0.04, "volume": 2725.0}, {"date": "2022-09-07", "close": 0.04, "volume": 152500.0}, {"date": "2022-09-08", "close": 0.04, "volume": 37765.0}, {"date": "2022-09-09", "close": 0.04, "volume": 366151.0}, {"date": "2022-09-12", "close": 0.04, "volume": 25000.0}, {"date": "2022-09-13", "close": 0.04, "volume": 136800.0}, {"date": "2022-09-14", "close": 0.04, "volume": 124757.0}, {"date": "2022-09-15", "close": 0.04, "volume": 95005.0}, {"date": "2022-09-16", "close": 0.04, "volume": 6.0}, {"date": "2022-09-20", "close": 0.04, "volume": 649398.0}, {"date": "2022-09-23", "close": 0.04, "volume": 125000.0}, {"date": "2022-09-26", "close": 0.04, "volume": 23325.0}, {"date": "2022-09-27", "close": 0.04, "volume": 110175.0}, {"date": "2022-09-29", "close": 0.04, "volume": 126000.0}, {"date": "2022-09-30", "close": 0.04, "volume": 12500.0}, {"date": "2022-10-04", "close": 0.04, "volume": 2500.0}, {"date": "2022-10-05", "close": 0.04, "volume": 14950.0}, {"date": "2022-10-07", "close": 0.04, "volume": 8333.0}, {"date": "2022-10-10", "close": 0.04, "volume": 15133.0}, {"date": "2022-10-11", "close": 0.04, "volume": 467442.0}, {"date": "2022-10-12", "close": 0.04, "volume": 600.0}, {"date": "2022-10-13", "close": 0.04, "volume": 260722.0}, {"date": "2022-10-14", "close": 0.04, "volume": 25000.0}, {"date": "2022-10-17", "close": 0.04, "volume": 2.0}, {"date": "2022-10-25", "close": 0.04, "volume": 5000.0}, {"date": "2022-10-26", "close": 0.04, "volume": 83267.0}, {"date": "2022-10-28", "close": 0.04, "volume": 385317.0}, {"date": "2022-11-01", "close": 0.04, "volume": 249.0}, {"date": "2022-11-07", "close": 0.04, "volume": 50000.0}, {"date": "2022-11-10", "close": 0.04, "volume": 307508.0}, {"date": "2022-11-11", "close": 0.04, "volume": 131338.0}, {"date": "2022-11-14", "close": 0.04, "volume": 261787.0}, {"date": "2022-11-15", "close": 0.04, "volume": 341845.0}, {"date": "2022-11-16", "close": 0.04, "volume": 230256.0}, {"date": "2022-11-18", "close": 0.04, "volume": 125000.0}, {"date": "2022-11-21", "close": 0.04, "volume": 25199.0}, {"date": "2022-11-23", "close": 0.04, "volume": 163118.0}, {"date": "2022-11-24", "close": 0.04, "volume": 16500.0}, {"date": "2022-11-25", "close": 0.04, "volume": 250.0}, {"date": "2022-11-28", "close": 0.04, "volume": 124.0}, {"date": "2022-11-29", "close": 0.04, "volume": 75000.0}, {"date": "2022-11-30", "close": 0.04, "volume": 150021.0}, {"date": "2022-12-01", "close": 0.04, "volume": 5000.0}, {"date": "2022-12-02", "close": 0.04, "volume": 37500.0}, {"date": "2022-12-08", "close": 0.04, "volume": 100000.0}, {"date": "2022-12-09", "close": 0.04, "volume": 12500.0}, {"date": "2022-12-12", "close": 0.04, "volume": 25000.0}, {"date": "2022-12-13", "close": 0.04, "volume": 87500.0}, {"date": "2022-12-14", "close": 0.04, "volume": 40821.0}, {"date": "2022-12-15", "close": 0.04, "volume": 12500.0}, {"date": "2022-12-16", "close": 0.04, "volume": 5450.0}, {"date": "2022-12-19", "close": 0.04, "volume": 64020.0}, {"date": "2022-12-20", "close": 0.04, "volume": 2500.0}, {"date": "2022-12-21", "close": 0.08, "volume": 13271.0}, {"date": "2022-12-22", "close": 0.04, "volume": 25000.0}, {"date": "2022-12-28", "close": 0.04, "volume": 14600.0}, {"date": "2022-12-29", "close": 0.08, "volume": 1187.0}, {"date": "2022-12-30", "close": 0.08, "volume": 236281.0}, {"date": "2023-01-09", "close": 0.06, "volume": 25301.0}, {"date": "2023-01-10", "close": 0.06, "volume": 53852.0}, {"date": "2023-01-11", "close": 0.04, "volume": 7500.0}, {"date": "2023-01-12", "close": 0.04, "volume": 124.0}, {"date": "2023-01-16", "close": 0.04, "volume": 187.0}, {"date": "2023-01-27", "close": 0.04, "volume": 15817.0}, {"date": "2023-01-30", "close": 0.06, "volume": 3113.0}, {"date": "2023-02-01", "close": 0.04, "volume": 71155.0}, {"date": "2023-02-02", "close": 0.04, "volume": 180556.0}, {"date": "2023-02-06", "close": 0.04, "volume": 47500.0}, {"date": "2023-02-07", "close": 0.04, "volume": 300000.0}, {"date": "2023-02-09", "close": 0.06, "volume": 41766.0}, {"date": "2023-02-15", "close": 0.04, "volume": 12500.0}, {"date": "2023-02-16", "close": 0.04, "volume": 4104.0}, {"date": "2023-02-17", "close": 0.04, "volume": 13750.0}, {"date": "2023-02-20", "close": 0.04, "volume": 145800.0}, {"date": "2023-02-21", "close": 0.04, "volume": 16625.0}, {"date": "2023-02-22", "close": 0.04, "volume": 591773.0}, {"date": "2023-02-23", "close": 0.04, "volume": 38050.0}, {"date": "2023-02-27", "close": 0.04, "volume": 665585.0}, {"date": "2023-02-28", "close": 0.04, "volume": 10497.0}, {"date": "2023-03-01", "close": 0.04, "volume": 314514.0}, {"date": "2023-03-06", "close": 0.04, "volume": 152500.0}, {"date": "2023-03-09", "close": 0.04, "volume": 25000.0}, {"date": "2023-03-13", "close": 0.04, "volume": 175000.0}, {"date": "2023-03-17", "close": 0.04, "volume": 245.0}, {"date": "2023-03-20", "close": 0.04, "volume": 25000.0}, {"date": "2023-03-21", "close": 0.04, "volume": 800330.0}, {"date": "2023-03-23", "close": 0.04, "volume": 6250.0}, {"date": "2023-03-27", "close": 0.04, "volume": 75000.0}, {"date": "2023-03-28", "close": 0.04, "volume": 87975.0}, {"date": "2023-03-31", "close": 0.04, "volume": 125000.0}, {"date": "2023-04-11", "close": 0.04, "volume": 2500.0}, {"date": "2023-04-21", "close": 0.04, "volume": 124.0}, {"date": "2023-04-24", "close": 0.04, "volume": 62.0}, {"date": "2023-05-04", "close": 0.04, "volume": 25000.0}, {"date": "2023-05-08", "close": 0.04, "volume": 50000.0}, {"date": "2023-05-15", "close": 0.04, "volume": 200000.0}, {"date": "2023-05-17", "close": 0.04, "volume": 12623.0}, {"date": "2023-05-24", "close": 0.04, "volume": 168750.0}, {"date": "2023-05-29", "close": 0.04, "volume": 210751.0}, {"date": "2023-05-30", "close": 0.04, "volume": 8250.0}, {"date": "2023-05-31", "close": 0.04, "volume": 22775.0}, {"date": "2023-06-01", "close": 0.04, "volume": 12500.0}, {"date": "2023-06-02", "close": 0.04, "volume": 35709.0}, {"date": "2023-06-05", "close": 0.04, "volume": 25000.0}, {"date": "2023-06-20", "close": 0.04, "volume": 125000.0}, {"date": "2023-06-26", "close": 0.04, "volume": 75000.0}, {"date": "2023-07-04", "close": 0.04, "volume": 2453.0}, {"date": "2023-07-10", "close": 0.04, "volume": 140750.0}, {"date": "2023-07-11", "close": 0.04, "volume": 450006.0}, {"date": "2023-07-21", "close": 0.04, "volume": 50000.0}, {"date": "2023-07-27", "close": 0.04, "volume": 237500.0}, {"date": "2023-07-31", "close": 0.04, "volume": 25000.0}, {"date": "2023-08-03", "close": 0.04, "volume": 500.0}, {"date": "2023-08-04", "close": 0.04, "volume": 12500.0}, {"date": "2023-08-07", "close": 0.04, "volume": 193224.0}, {"date": "2023-08-08", "close": 0.04, "volume": 69528.0}, {"date": "2023-08-10", "close": 0.04, "volume": 25000.0}, {"date": "2023-08-23", "close": 0.04, "volume": 2500.0}, {"date": "2023-08-24", "close": 0.04, "volume": 50.0}, {"date": "2023-08-31", "close": 0.04, "volume": 19646.0}, {"date": "2023-09-05", "close": 0.04, "volume": 0.0}, {"date": "2023-09-27", "close": 0.04, "volume": 15000.0}, {"date": "2023-09-29", "close": 0.04, "volume": 63.0}, {"date": "2023-10-02", "close": 0.04, "volume": 2.0}, {"date": "2023-10-04", "close": 0.04, "volume": 4964.0}, {"date": "2023-10-05", "close": 0.04, "volume": 500006.0}, {"date": "2023-10-09", "close": 0.04, "volume": 12502.0}, {"date": "2023-10-10", "close": 0.04, "volume": 1.0}, {"date": "2023-10-11", "close": 0.04, "volume": 3.0}, {"date": "2023-10-13", "close": 0.04, "volume": 16250.0}, {"date": "2023-10-16", "close": 0.04, "volume": 2.0}, {"date": "2023-10-17", "close": 0.04, "volume": 3.0}, {"date": "2023-10-18", "close": 0.04, "volume": 1.0}, {"date": "2023-10-23", "close": 0.04, "volume": 2.0}, {"date": "2023-10-25", "close": 0.04, "volume": 2.0}, {"date": "2023-10-27", "close": 0.04, "volume": 0.0}, {"date": "2023-10-30", "close": 0.04, "volume": 2.0}, {"date": "2023-11-01", "close": 0.04, "volume": 25002.0}, {"date": "2023-11-07", "close": 0.04, "volume": 1.0}, {"date": "2023-11-08", "close": 0.04, "volume": 1.0}, {"date": "2023-11-10", "close": 0.04, "volume": 981.0}, {"date": "2023-11-15", "close": 0.04, "volume": 2500.0}, {"date": "2023-11-22", "close": 0.04, "volume": 761.0}, {"date": "2023-11-30", "close": 0.04, "volume": 12507.0}, {"date": "2023-12-04", "close": 0.04, "volume": 1975.0}, {"date": "2023-12-06", "close": 0.04, "volume": 0.0}, {"date": "2023-12-07", "close": 0.04, "volume": 49.0}, {"date": "2023-12-11", "close": 0.04, "volume": 12507.0}, {"date": "2023-12-13", "close": 0.04, "volume": 74.0}, {"date": "2023-12-14", "close": 0.04, "volume": 0.0}, {"date": "2023-12-18", "close": 0.04, "volume": 12.0}, {"date": "2023-12-20", "close": 0.04, "volume": 5.0}, {"date": "2023-12-22", "close": 0.04, "volume": 5.0}, {"date": "2023-12-27", "close": 0.04, "volume": 2.0}, {"date": "2023-12-29", "close": 0.04, "volume": 12500.0}, {"date": "2024-01-03", "close": 0.04, "volume": 17.0}, {"date": "2024-01-04", "close": 0.04, "volume": 74.0}, {"date": "2024-01-08", "close": 0.04, "volume": 51.0}, {"date": "2024-01-09", "close": 0.04, "volume": 6.0}, {"date": "2024-01-17", "close": 0.04, "volume": 4.0}, {"date": "2024-01-18", "close": 0.04, "volume": 9.0}, {"date": "2024-01-19", "close": 0.04, "volume": 2.0}, {"date": "2024-01-23", "close": 0.04, "volume": 12518.0}, {"date": "2024-01-24", "close": 0.04, "volume": 3.0}, {"date": "2024-01-25", "close": 0.04, "volume": 7.0}, {"date": "2024-01-29", "close": 0.04, "volume": 25003.0}, {"date": "2024-01-31", "close": 0.04, "volume": 2.0}, {"date": "2024-02-05", "close": 0.04, "volume": 2.0}, {"date": "2024-02-06", "close": 0.04, "volume": 2500.0}, {"date": "2024-02-09", "close": 0.04, "volume": 50014.0}, {"date": "2024-02-13", "close": 0.04, "volume": 2.0}, {"date": "2024-02-14", "close": 0.04, "volume": 1.0}, {"date": "2024-02-15", "close": 0.04, "volume": 1.0}, {"date": "2024-02-16", "close": 0.04, "volume": 1.0}, {"date": "2024-02-19", "close": 0.04, "volume": 20.0}, {"date": "2024-02-20", "close": 0.04, "volume": 12991.0}, {"date": "2024-02-27", "close": 0.04, "volume": 2.0}, {"date": "2024-02-29", "close": 0.04, "volume": 0.0}, {"date": "2024-03-06", "close": 0.04, "volume": 6.0}, {"date": "2024-03-07", "close": 0.04, "volume": 49.0}, {"date": "2024-03-08", "close": 0.04, "volume": 124.0}, {"date": "2024-03-11", "close": 0.04, "volume": 22.0}, {"date": "2024-03-12", "close": 0.04, "volume": 5.0}, {"date": "2024-03-14", "close": 0.04, "volume": 16250.0}, {"date": "2024-03-15", "close": 0.04, "volume": 5.0}, {"date": "2024-03-18", "close": 0.04, "volume": 2.0}, {"date": "2024-03-19", "close": 0.04, "volume": 1.0}, {"date": "2024-03-20", "close": 0.04, "volume": 2.0}, {"date": "2024-03-25", "close": 0.04, "volume": 5015.0}, {"date": "2024-03-27", "close": 0.04, "volume": 147.0}, {"date": "2024-03-28", "close": 0.04, "volume": 12500.0}, {"date": "2024-04-09", "close": 0.04, "volume": 2500.0}, {"date": "2024-04-30", "close": 0.04, "volume": 12625.0}, {"date": "2024-05-03", "close": 0.04, "volume": 222.0}, {"date": "2024-05-07", "close": 0.04, "volume": 957.0}, {"date": "2024-05-23", "close": 0.04, "volume": 20000.0}, {"date": "2024-05-29", "close": 0.04, "volume": 12500.0}, {"date": "2024-06-03", "close": 0.04, "volume": 25000.0}, {"date": "2024-06-05", "close": 0.04, "volume": 37500.0}, {"date": "2024-06-06", "close": 0.04, "volume": 28933.0}, {"date": "2024-06-17", "close": 0.04, "volume": 12500.0}, {"date": "2024-07-08", "close": 0.04, "volume": 2.0}, {"date": "2024-07-09", "close": 0.04, "volume": 12500.0}, {"date": "2024-07-12", "close": 0.04, "volume": 25000.0}, {"date": "2024-07-15", "close": 0.04, "volume": 12500.0}, {"date": "2024-07-17", "close": 0.04, "volume": 7500.0}, {"date": "2024-07-24", "close": 0.04, "volume": 2400.0}, {"date": "2024-07-25", "close": 0.04, "volume": 245.0}, {"date": "2024-08-01", "close": 0.04, "volume": 12500.0}, {"date": "2024-08-08", "close": 0.04, "volume": 123.0}, {"date": "2024-08-22", "close": 0.04, "volume": 50000.0}, {"date": "2024-08-28", "close": 0.04, "volume": 12500.0}, {"date": "2024-08-29", "close": 0.04, "volume": 821.0}, {"date": "2024-09-13", "close": 0.04, "volume": 12750.0}, {"date": "2024-09-17", "close": 0.04, "volume": 25000.0}, {"date": "2024-09-20", "close": 0.04, "volume": 2500.0}, {"date": "2024-09-23", "close": 0.04, "volume": 313.0}, {"date": "2024-10-01", "close": 0.04, "volume": 315.0}, {"date": "2024-10-07", "close": 0.04, "volume": 310.0}, {"date": "2024-10-10", "close": 0.04, "volume": 309.0}, {"date": "2024-10-17", "close": 0.04, "volume": 74.0}, {"date": "2024-10-24", "close": 0.04, "volume": 12692.0}, {"date": "2024-10-30", "close": 0.04, "volume": 12.0}, {"date": "2024-11-04", "close": 0.04, "volume": 491.0}, {"date": "2024-11-11", "close": 0.04, "volume": 12500.0}, {"date": "2024-11-12", "close": 0.04, "volume": 2453.0}, {"date": "2024-11-15", "close": 0.04, "volume": 123.0}, {"date": "2024-12-02", "close": 0.04, "volume": 123.0}, {"date": "2024-12-03", "close": 0.04, "volume": 125000.0}, {"date": "2024-12-12", "close": 0.04, "volume": 40000.0}, {"date": "2024-12-13", "close": 0.04, "volume": 5000.0}, {"date": "2024-12-17", "close": 0.04, "volume": 12500.0}, {"date": "2024-12-18", "close": 0.04, "volume": 25000.0}, {"date": "2024-12-19", "close": 0.04, "volume": 2.0}, {"date": "2024-12-20", "close": 0.04, "volume": 3.0}, {"date": "2024-12-23", "close": 0.04, "volume": 245.0}, {"date": "2024-12-27", "close": 0.04, "volume": 38.0}, {"date": "2024-12-30", "close": 0.04, "volume": 12835.0}, {"date": "2024-12-31", "close": 0.04, "volume": 245.0}, {"date": "2025-01-13", "close": 0.04, "volume": 520.0}, {"date": "2025-01-17", "close": 0.04, "volume": 123.0}, {"date": "2025-01-20", "close": 0.04, "volume": 0.0}, {"date": "2025-01-21", "close": 0.04, "volume": 0.0}, {"date": "2025-01-31", "close": 0.04, "volume": 2.0}, {"date": "2025-02-07", "close": 0.04, "volume": 5000.0}, {"date": "2025-02-27", "close": 0.04, "volume": 2208.0}, {"date": "2025-03-04", "close": 0.04, "volume": 75000.0}, {"date": "2025-03-28", "close": 0.04, "volume": 123.0}, {"date": "2025-03-31", "close": 0.04, "volume": 8.0}, {"date": "2025-04-14", "close": 0.04, "volume": 1584567.0}, {"date": "2025-04-15", "close": 0.04, "volume": 789611.0}, {"date": "2025-04-16", "close": 0.04, "volume": 883375.0}, {"date": "2025-04-17", "close": 0.04, "volume": 91407.0}, {"date": "2025-04-22", "close": 0.04, "volume": 123.0}, {"date": "2025-04-28", "close": 0.04, "volume": 25123.0}, {"date": "2025-04-30", "close": 0.04, "volume": 50348.0}, {"date": "2025-05-01", "close": 0.04, "volume": 13123.0}, {"date": "2025-05-02", "close": 0.04, "volume": 1.0}, {"date": "2025-05-05", "close": 0.04, "volume": 123.0}, {"date": "2025-05-07", "close": 0.04, "volume": 1000.0}, {"date": "2025-05-08", "close": 0.04, "volume": 12500.0}, {"date": "2025-05-09", "close": 0.04, "volume": 112500.0}, {"date": "2025-05-14", "close": 0.04, "volume": 9.0}, {"date": "2025-05-15", "close": 0.04, "volume": 81254.0}, {"date": "2025-05-19", "close": 0.04, "volume": 4286.0}, {"date": "2025-05-28", "close": 0.04, "volume": 1.0}, {"date": "2025-05-29", "close": 0.04, "volume": 27500.0}, {"date": "2025-05-30", "close": 0.04, "volume": 5239.0}, {"date": "2025-06-12", "close": 0.035, "volume": 1637698.0}, {"date": "2025-06-13", "close": 0.035, "volume": 1793459.0}, {"date": "2025-06-16", "close": 0.035, "volume": 714728.0}, {"date": "2025-06-17", "close": 0.031, "volume": 709626.0}, {"date": "2025-06-18", "close": 0.034, "volume": 1531470.0}, {"date": "2025-06-19", "close": 0.034, "volume": 718972.0}, {"date": "2025-06-20", "close": 0.034, "volume": 720238.0}, {"date": "2025-06-23", "close": 0.035, "volume": 130393.0}, {"date": "2025-06-24", "close": 0.031, "volume": 682266.0}, {"date": "2025-06-25", "close": 0.031, "volume": 159980.0}, {"date": "2025-06-26", "close": 0.031, "volume": 320970.0}, {"date": "2025-06-27", "close": 0.031, "volume": 748487.0}, {"date": "2025-06-30", "close": 0.029, "volume": 144557.0}, {"date": "2025-07-01", "close": 0.029, "volume": 23517.0}, {"date": "2025-07-02", "close": 0.031, "volume": 22267.0}, {"date": "2025-07-03", "close": 0.033, "volume": 405137.0}, {"date": "2025-07-04", "close": 0.035, "volume": 606468.0}, {"date": "2025-07-07", "close": 0.035, "volume": 182192.0}, {"date": "2025-07-08", "close": 0.034, "volume": 271459.0}, {"date": "2025-07-09", "close": 0.035, "volume": 452629.0}, {"date": "2025-07-10", "close": 0.032, "volume": 461439.0}, {"date": "2025-07-11", "close": 0.032, "volume": 873078.0}, {"date": "2025-07-14", "close": 0.032, "volume": 37557.0}, {"date": "2025-07-15", "close": 0.03, "volume": 212499.0}, {"date": "2025-07-16", "close": 0.03, "volume": 837.0}, {"date": "2025-07-17", "close": 0.031, "volume": 317374.0}, {"date": "2025-07-18", "close": 0.03, "volume": 387369.0}, {"date": "2025-07-21", "close": 0.032, "volume": 303412.0}, {"date": "2025-07-22", "close": 0.033, "volume": 308747.0}, {"date": "2025-07-23", "close": 0.035, "volume": 514253.0}, {"date": "2025-07-24", "close": 0.036, "volume": 41119.0}, {"date": "2025-07-25", "close": 0.036, "volume": 163650.0}, {"date": "2025-07-28", "close": 0.036, "volume": 253034.0}, {"date": "2025-07-29", "close": 0.036, "volume": 183162.0}, {"date": "2025-07-30", "close": 0.034, "volume": 45691.0}, {"date": "2025-07-31", "close": 0.035, "volume": 29529.0}, {"date": "2025-08-01", "close": 0.035, "volume": 26150.0}, {"date": "2025-08-04", "close": 0.034, "volume": 13728.0}, {"date": "2025-08-05", "close": 0.034, "volume": 76057.0}, {"date": "2025-08-06", "close": 0.033, "volume": 186041.0}, {"date": "2025-08-07", "close": 0.034, "volume": 303575.0}, {"date": "2025-08-08", "close": 0.033, "volume": 22671.0}, {"date": "2025-08-11", "close": 0.033, "volume": 273475.0}, {"date": "2025-08-12", "close": 0.036, "volume": 844349.0}, {"date": "2025-08-13", "close": 0.03, "volume": 115684.0}, {"date": "2025-08-14", "close": 0.033, "volume": 61003.0}, {"date": "2025-08-15", "close": 0.032, "volume": 372650.0}, {"date": "2025-08-18", "close": 0.032, "volume": 303468.0}, {"date": "2025-08-19", "close": 0.031, "volume": 863481.0}, {"date": "2025-08-20", "close": 0.031, "volume": 165744.0}, {"date": "2025-08-21", "close": 0.031, "volume": 225161.0}, {"date": "2025-08-22", "close": 0.03, "volume": 182746.0}, {"date": "2025-08-25", "close": 0.032, "volume": 106155.0}, {"date": "2025-08-26", "close": 0.03, "volume": 999131.0}, {"date": "2025-08-27", "close": 0.029, "volume": 837500.0}, {"date": "2025-08-28", "close": 0.032, "volume": 1458411.0}, {"date": "2025-08-29", "close": 0.032, "volume": 39.0}, {"date": "2025-09-01", "close": 0.031, "volume": 75962.0}, {"date": "2025-09-02", "close": 0.031, "volume": 681300.0}, {"date": "2025-09-03", "close": 0.029, "volume": 197631.0}, {"date": "2025-09-04", "close": 0.028, "volume": 368579.0}, {"date": "2025-09-05", "close": 0.027, "volume": 727904.0}, {"date": "2025-09-08", "close": 0.027, "volume": 224959.0}, {"date": "2025-09-09", "close": 0.028, "volume": 188629.0}, {"date": "2025-09-10", "close": 0.029, "volume": 234776.0}, {"date": "2025-09-11", "close": 0.028, "volume": 25176.0}, {"date": "2025-09-12", "close": 0.026, "volume": 215763.0}, {"date": "2025-09-15", "close": 0.027, "volume": 106657.0}, {"date": "2025-09-16", "close": 0.028, "volume": 249483.0}, {"date": "2025-09-17", "close": 0.029, "volume": 444484.0}, {"date": "2025-09-18", "close": 0.031, "volume": 1099569.0}, {"date": "2025-09-19", "close": 0.029, "volume": 731523.0}, {"date": "2025-09-22", "close": 0.033, "volume": 2184482.0}, {"date": "2025-09-23", "close": 0.033, "volume": 583898.0}, {"date": "2025-09-24", "close": 0.033, "volume": 532607.0}, {"date": "2025-09-25", "close": 0.032, "volume": 488364.0}, {"date": "2025-09-26", "close": 0.031, "volume": 43565.0}, {"date": "2025-09-29", "close": 0.03, "volume": 364622.0}, {"date": "2025-09-30", "close": 0.03, "volume": 330520.0}, {"date": "2025-10-01", "close": 0.033, "volume": 3354865.0}, {"date": "2025-10-02", "close": 0.032, "volume": 81105.0}, {"date": "2025-10-03", "close": 0.035, "volume": 1842321.0}, {"date": "2025-10-06", "close": 0.035, "volume": 639579.0}, {"date": "2025-10-09", "close": 0.035, "volume": 555118.0}, {"date": "2025-10-10", "close": 0.034, "volume": 459596.0}, {"date": "2025-10-13", "close": 0.035, "volume": 189279.0}, {"date": "2025-10-15", "close": 0.033, "volume": 43759.0}, {"date": "2025-10-16", "close": 0.03, "volume": 216380.0}, {"date": "2025-10-17", "close": 0.03, "volume": 365328.0}, {"date": "2025-10-20", "close": 0.028, "volume": 2862240.0}, {"date": "2025-10-21", "close": 0.028, "volume": 1494195.0}, {"date": "2025-10-22", "close": 0.028, "volume": 55683.0}, {"date": "2025-10-23", "close": 0.027, "volume": 261880.0}, {"date": "2025-10-24", "close": 0.027, "volume": 120010.0}, {"date": "2025-10-27", "close": 0.026, "volume": 726246.0}, {"date": "2025-10-28", "close": 0.026, "volume": 4491905.0}, {"date": "2025-10-29", "close": 0.025, "volume": 1857712.0}, {"date": "2025-10-30", "close": 0.025, "volume": 72545.0}, {"date": "2025-10-31", "close": 0.029, "volume": 2322029.0}, {"date": "2025-11-03", "close": 0.028, "volume": 1125558.0}, {"date": "2025-11-04", "close": 0.029, "volume": 38035.0}, {"date": "2025-11-05", "close": 0.026, "volume": 862083.0}, {"date": "2025-11-06", "close": 0.026, "volume": 184487.0}, {"date": "2025-11-07", "close": 0.025, "volume": 275010.0}, {"date": "2025-11-10", "close": 0.026, "volume": 37790.0}, {"date": "2025-11-11", "close": 0.029, "volume": 889656.0}, {"date": "2025-11-12", "close": 0.029, "volume": 135433.0}, {"date": "2025-11-14", "close": 0.028, "volume": 40860.0}, {"date": "2025-11-17", "close": 0.026, "volume": 200000.0}, {"date": "2025-11-18", "close": 0.026, "volume": 796.0}, {"date": "2025-11-19", "close": 0.028, "volume": 3269183.0}, {"date": "2025-11-20", "close": 0.025, "volume": 748709.0}, {"date": "2025-11-21", "close": 0.024, "volume": 387937.0}, {"date": "2025-11-24", "close": 0.025, "volume": 78296.0}, {"date": "2025-11-25", "close": 0.025, "volume": 58372.0}, {"date": "2025-11-26", "close": 0.025, "volume": 141800.0}, {"date": "2025-11-27", "close": 0.025, "volume": 159690.0}, {"date": "2025-11-28", "close": 0.025, "volume": 150676.0}, {"date": "2025-12-01", "close": 0.0255, "volume": 51829.0}, {"date": "2025-12-02", "close": 0.026, "volume": 115000.0}, {"date": "2025-12-03", "close": 0.026, "volume": 386283.0}, {"date": "2025-12-04", "close": 0.0255, "volume": 730100.0}, {"date": "2025-12-05", "close": 0.025, "volume": 474252.0}, {"date": "2025-12-08", "close": 0.025, "volume": 61378.0}, {"date": "2025-12-09", "close": 0.025, "volume": 40.0}, {"date": "2025-12-10", "close": 0.025, "volume": 25824.0}, {"date": "2025-12-11", "close": 0.025, "volume": 197.0}, {"date": "2025-12-12", "close": 0.024, "volume": 26635.0}, {"date": "2025-12-15", "close": 0.023, "volume": 1043249.0}, {"date": "2025-12-17", "close": 0.023, "volume": 125899.0}, {"date": "2025-12-18", "close": 0.022, "volume": 1307984.0}, {"date": "2025-12-19", "close": 0.023, "volume": 714546.0}, {"date": "2025-12-22", "close": 0.023, "volume": 185044.0}, {"date": "2025-12-23", "close": 0.023, "volume": 16240.0}, {"date": "2025-12-24", "close": 0.023, "volume": 105011.0}, {"date": "2025-12-29", "close": 0.021, "volume": 1015674.0}, {"date": "2025-12-30", "close": 0.021, "volume": 238668.0}, {"date": "2026-01-02", "close": 0.02, "volume": 25492.0}, {"date": "2026-01-05", "close": 0.023, "volume": 700922.0}, {"date": "2026-01-06", "close": 0.023, "volume": 97659.0}, {"date": "2026-01-07", "close": 0.022, "volume": 250827.0}, {"date": "2026-01-08", "close": 0.022, "volume": 646985.0}, {"date": "2026-01-09", "close": 0.023, "volume": 383779.0}, {"date": "2026-01-12", "close": 0.023, "volume": 54432.0}, {"date": "2026-01-13", "close": 0.022, "volume": 160797.0}, {"date": "2026-01-14", "close": 0.023, "volume": 54607.0}, {"date": "2026-01-15", "close": 0.022, "volume": 631580.0}, {"date": "2026-01-16", "close": 0.021, "volume": 43472.0}, {"date": "2026-01-19", "close": 0.022, "volume": 84908.0}, {"date": "2026-01-21", "close": 0.021, "volume": 47725.0}, {"date": "2026-01-22", "close": 0.023, "volume": 476512.0}, {"date": "2026-01-23", "close": 0.021, "volume": 831844.0}, {"date": "2026-01-27", "close": 0.02, "volume": 1217271.0}, {"date": "2026-01-28", "close": 0.02, "volume": 146585.0}, {"date": "2026-01-29", "close": 0.02, "volume": 468817.0}, {"date": "2026-01-30", "close": 0.021, "volume": 612265.0}, {"date": "2026-02-02", "close": 0.019, "volume": 349189.0}, {"date": "2026-02-03", "close": 0.02, "volume": 57973.0}, {"date": "2026-02-04", "close": 0.021, "volume": 541068.0}, {"date": "2026-02-05", "close": 0.02, "volume": 517512.0}, {"date": "2026-02-06", "close": 0.02, "volume": 26250.0}, {"date": "2026-02-09", "close": 0.02, "volume": 1.0}, {"date": "2026-02-10", "close": 0.021, "volume": 769721.0}, {"date": "2026-02-11", "close": 0.021, "volume": 398150.0}, {"date": "2026-02-12", "close": 0.021, "volume": 70074.0}, {"date": "2026-02-13", "close": 0.02, "volume": 171243.0}, {"date": "2026-02-16", "close": 0.02, "volume": 60108.0}, {"date": "2026-02-18", "close": 0.02, "volume": 2500.0}, {"date": "2026-02-19", "close": 0.021, "volume": 12512.0}, {"date": "2026-02-20", "close": 0.02, "volume": 66598.0}, {"date": "2026-02-23", "close": 0.021, "volume": 165867.0}, {"date": "2026-02-24", "close": 0.021, "volume": 14366.0}, {"date": "2026-02-25", "close": 0.021, "volume": 35634.0}, {"date": "2026-02-26", "close": 0.02, "volume": 258671.0}, {"date": "2026-02-27", "close": 0.02, "volume": 27250.0}, {"date": "2026-03-02", "close": 0.02, "volume": 65335.0}, {"date": "2026-03-03", "close": 0.02, "volume": 22282.0}, {"date": "2026-03-04", "close": 0.019, "volume": 127512.0}, {"date": "2026-03-05", "close": 0.02, "volume": 27487.0}, {"date": "2026-03-06", "close": 0.02, "volume": 1051852.0}, {"date": "2026-03-09", "close": 0.02, "volume": 50002.0}, {"date": "2026-03-10", "close": 0.021, "volume": 542213.0}, {"date": "2026-03-13", "close": 0.021, "volume": 355946.0}, {"date": "2026-03-16", "close": 0.021, "volume": 13748.0}, {"date": "2026-03-17", "close": 0.021, "volume": 25000.0}, {"date": "2026-03-18", "close": 0.02, "volume": 296956.0}, {"date": "2026-03-19", "close": 0.019, "volume": 1784215.0}, {"date": "2026-03-20", "close": 0.019, "volume": 510115.0}, {"date": "2026-03-23", "close": 0.02, "volume": 1538124.0}, {"date": "2026-03-24", "close": 0.02, "volume": 2690596.0}, {"date": "2026-03-25", "close": 0.019, "volume": 424399.0}, {"date": "2026-03-26", "close": 0.02, "volume": 193500.0}, {"date": "2026-03-27", "close": 0.022, "volume": 1174748.0}, {"date": "2026-03-30", "close": 0.02, "volume": 1751769.0}, {"date": "2026-03-31", "close": 0.02, "volume": 85000.0}, {"date": "2026-04-01", "close": 0.022, "volume": 2216933.0}, {"date": "2026-04-02", "close": 0.023, "volume": 2986903.0}, {"date": "2026-04-07", "close": 0.0225, "volume": 1101966.0}, {"date": "2026-04-08", "close": 0.027, "volume": 7032420.0}, {"date": "2026-04-09", "close": 0.027, "volume": 25010.0}, {"date": "2026-04-10", "close": 0.025, "volume": 75004.0}, {"date": "2026-04-13", "close": 0.025, "volume": 50222.0}, {"date": "2026-04-14", "close": 0.025, "volume": 93185.0}, {"date": "2026-04-15", "close": 0.031, "volume": 4594568.0}, {"date": "2026-04-16", "close": 0.03, "volume": 6824612.0}, {"date": "2026-04-17", "close": 0.031, "volume": 2412845.0}, {"date": "2026-04-20", "close": 0.03, "volume": 256413.0}, {"date": "2026-04-21", "close": 0.029, "volume": 764939.0}, {"date": "2026-04-22", "close": 0.031, "volume": 1607355.0}, {"date": "2026-04-23", "close": 0.031, "volume": 1604551.0}, {"date": "2026-04-24", "close": 0.031, "volume": 1354838.0}, {"date": "2026-04-27", "close": 0.031, "volume": 182043.0}, {"date": "2026-04-28", "close": 0.031, "volume": 24100.0}, {"date": "2026-04-29", "close": 0.031, "volume": 141472.0}, {"date": "2026-04-30", "close": 0.03, "volume": 90782.0}, {"date": "2026-05-01", "close": 0.029, "volume": 523030.0}, {"date": "2026-05-04", "close": 0.028, "volume": 825407.0}, {"date": "2026-05-05", "close": 0.027, "volume": 269014.0}, {"date": "2026-05-06", "close": 0.028, "volume": 2334476.0}, {"date": "2026-05-07", "close": 0.028, "volume": 4439.0}, {"date": "2026-05-08", "close": 0.029, "volume": 922160.0}, {"date": "2026-05-12", "close": 0.029, "volume": 5000.0}, {"date": "2026-05-13", "close": 0.028, "volume": 550212.0}, {"date": "2026-05-14", "close": 0.028, "volume": 42862.0}, {"date": "2026-05-15", "close": 0.027, "volume": 13199.0}, {"date": "2026-05-18", "close": 0.025, "volume": 318169.0}, {"date": "2026-05-19", "close": 0.026, "volume": 57599.0}, {"date": "2026-05-20", "close": 0.024, "volume": 1004289.0}, {"date": "2026-05-21", "close": 0.024, "volume": 557607.0}, {"date": "2026-05-22", "close": 0.025, "volume": 50002.0}, {"date": "2026-05-25", "close": 0.024, "volume": 18750.0}, {"date": "2026-05-26", "close": 0.024, "volume": 6250.0}, {"date": "2026-05-28", "close": 0.024, "volume": 47583.0}, {"date": "2026-05-29", "close": 0.023, "volume": 2506.0}, {"date": "2026-06-01", "close": 0.026, "volume": 180670.0}, {"date": "2026-06-02", "close": 0.025, "volume": 340074.0}, {"date": "2026-06-03", "close": 0.025, "volume": 15110.0}, {"date": "2026-06-04", "close": 0.023, "volume": 218355.0}, {"date": "2026-06-05", "close": 0.024, "volume": 731563.0}, {"date": "2026-06-09", "close": 0.023, "volume": 98252.0}, {"date": "2026-06-10", "close": 0.023, "volume": 136748.0}, {"date": "2026-06-11", "close": 0.022, "volume": 8750.0}, {"date": "2026-06-12", "close": 0.022, "volume": 28753.0}, {"date": "2026-06-15", "close": 0.021, "volume": 483278.0}, {"date": "2026-06-16", "close": 0.022, "volume": 3330045.0}, {"date": "2026-06-17", "close": 0.021, "volume": 154246.0}, {"date": "2026-06-18", "close": 0.021, "volume": 1214127.0}, {"date": "2026-06-19", "close": 0.022, "volume": 50000.0}, {"date": "2026-06-22", "close": 0.022, "volume": 565914.0}, {"date": "2026-06-23", "close": 0.022, "volume": 75000.0}, {"date": "2026-06-24", "close": 0.02, "volume": 64460.0}, {"date": "2026-06-25", "close": 0.0205, "volume": 29018.0}, {"date": "2026-06-26", "close": 0.02, "volume": 45982.0}, {"date": "2026-06-29", "close": 0.019, "volume": 55000.0}, {"date": "2026-06-30", "close": 0.019, "volume": 174677.0}, {"date": "2026-07-01", "close": 0.019, "volume": 291950.0}, {"date": "2026-07-02", "close": 0.019, "volume": 1786.0}, {"date": "2026-07-03", "close": 0.019, "volume": 14195.0}, {"date": "2026-07-06", "close": 0.019, "volume": 719611.0}, {"date": "2026-07-07", "close": 0.017, "volume": 310886.0}, {"date": "2026-07-08", "close": 0.017, "volume": 73058.0}, {"date": "2026-07-09", "close": 0.018, "volume": 50000.0}, {"date": "2026-07-10", "close": 0.017, "volume": 1156025.0}, {"date": "2026-07-13", "close": 0.017, "volume": 1498840.0}, {"date": "2026-07-14", "close": 0.017, "volume": 12545.0}, {"date": "2026-07-15", "close": 0.017, "volume": 501250.0}, {"date": "2026-07-16", "close": 0.017, "volume": 204064.0}, {"date": "2026-07-17", "close": 0.017, "volume": 513973.0}, {"date": "2026-07-20", "close": 0.017, "volume": 385.0}, {"date": "2026-07-22", "close": 0.017, "volume": 624999.0}, {"date": "2026-07-23", "close": 0.017, "volume": 63884.0}, {"date": "2026-07-27", "close": 0.017, "volume": 60148.0}, {"date": "2026-07-28", "close": 0.017, "volume": 69002.0}, {"date": "2026-07-29", "close": 0.017, "volume": 69566.0}, {"date": "2026-07-31", "close": 0.016, "volume": 556405.0}, {"date": "2026-08-04", "close": 0.014, "volume": 1084566.0}, {"date": "2026-08-05", "close": 0.016, "volume": 192778.0}, {"date": "2026-08-06", "close": 0.016, "volume": 5000.0}, {"date": "2026-08-10", "close": 0.016, "volume": 500000.0}, {"date": "2026-08-11", "close": 0.016, "volume": 7750.0}, {"date": "2026-08-12", "close": 0.016, "volume": 54250.0}, {"date": "2026-08-13", "close": 0.016, "volume": 40000.0}, {"date": "2026-08-14", "close": 0.016, "volume": 35222.0}, {"date": "2026-08-18", "close": 0.018, "volume": 1630606.0}, {"date": "2026-08-19", "close": 0.0175, "volume": 120000.0}, {"date": "2026-08-20", "close": 0.018, "volume": 1100000.0}, {"date": "2026-08-21", "close": 0.015, "volume": 3578808.0}, {"date": "2026-08-24", "close": 0.015, "volume": 1042074.0}, {"date": "2026-08-25", "close": 0.015, "volume": 9970.0}, {"date": "2026-08-26", "close": 0.015, "volume": 111236.0}, {"date": "2026-08-27", "close": 0.015, "volume": 3471.0}, {"date": "2026-08-28", "close": 0.015, "volume": 13750.0}, {"date": "2026-08-31", "close": 0.014, "volume": 47227.0}, {"date": "2026-09-02", "close": 0.015, "volume": 156929.0}, {"date": "2026-09-04", "close": 0.015, "volume": 97400.0}, {"date": "2026-09-07", "close": 0.015, "volume": 581589.0}, {"date": "2026-09-08", "close": 0.016, "volume": 96246.0}, {"date": "2026-09-10", "close": 0.018, "volume": 2226494.0}, {"date": "2026-09-11", "close": 0.017, "volume": 165931.0}, {"date": "2026-09-14", "close": 0.017, "volume": 75000.0}, {"date": "2026-09-15", "close": 0.017, "volume": 1538.0}, {"date": "2026-09-16", "close": 0.016, "volume": 156386.0}, {"date": "2026-09-17", "close": 0.018, "volume": 1090000.0}], "refreshing": true}