{"ticker": "GBL", "overview": {"name": "Great Bear Exploration Ltd", "country": "Australia", "industry": "Energy"}, "description": "Great Bear Exploration Ltd trades as GBL on the ASX and is registered in Australia, classified under Energy. Privy Trades holds 35 insider filings for the company, from July 2021 to December 2022. Across those, 2 insiders disclosed 1 open-market purchase totalling $23.08K against 28 sales totalling $2.55M. We also hold 161 ASX director and substantial-holder notices naming 3 distinct holders. The most recent filing on record is dated 16 October 2026.", "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": "GBL", "has_prices": true, "as_of": "2026-08-07", "last": 0.016, "prev_close": 0.017, "change": -0.0010000000000000009, "change_pct": -0.058823529411764754, "session_volume": 3600.0, "vwap_5": 0.015138849771939245, "vwap_20": 0.016732300849957686, "vwap_60": 0.015974295809260512, "vwap_250": 0.00980307238329392, "high_52w": 0.022, "low_52w": 0.002, "avg_volume_20": 764896.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03153446", "src": "ASX", "ticker": "GBL", "cik": "", "company": "Great Bear Exploration Ltd", "company_raw": "Great Bear Exploration Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in GBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153446", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25369}, {"id": "ASX-03153425", "src": "ASX", "ticker": "GBL", "cik": "", "company": "Great Bear Exploration Ltd", "company_raw": "Great Bear Exploration Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in GBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153425", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25369}, {"id": "ASX-03146496", "src": "ASX", "ticker": "GBL", "cik": "", "company": "Great Bear Exploration Ltd", "company_raw": "Great Bear Exploration Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in GBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146496", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48409}, {"id": "ASX-03140629", "src": "ASX", "ticker": "GBL", "cik": "", "company": "Great Bear Exploration Ltd", "company_raw": "Great Bear Exploration Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their GBL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140629", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67129}, {"id": "ASX-03125903", "src": "ASX", "ticker": "GBL", "cik": "", "company": "Great Bear Exploration Ltd", "company_raw": "Great Bear Exploration Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their GBL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125903", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "ASX-03125227", "src": "ASX", "ticker": "GBL", "cik": "", "company": "Great Bear Exploration Ltd", "company_raw": "Great Bear Exploration Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their GBL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125227", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Roderick McIllree", "notice_type": "FINAL", "direct_shares": 11541544.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149366-2A1704555", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Roderick McIllree", "notice_type": "FINAL", "direct_shares": 11541544.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149387-2A1704568", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Roderick McIllree", "notice_type": "3Y", "direct_shares": 8701680.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136570-2A1697690", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Roderick McIllree", "notice_type": "3Y", "direct_shares": 8701680.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121843-2A1689888", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "HUB24 Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102147-2A1678336", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-01", "source_url": "https://www.marketindex.com.au/asx/gbl", "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": "2026-08-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129138-2A1693698", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/gbl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/gbl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/gbl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/gbl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/gbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/gbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/gbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/gbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/gbl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/gbl", "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": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/gbl", "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": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/gbl", "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": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/gbl", "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": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/gbl", "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": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/gbl", "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": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/gbl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/gbl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/gbl", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2017-09-01", "last_seen": "2017-09-01", "status": "past", "notices": 1}, {"name": "Mr Roderick McIllree", "first_seen": "2026-08-17", "last_seen": "2026-10-16", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152370-2A1705852"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Final Director's Interest Notice - correction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149387-2A1704568"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149366-2A1704555"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification of cessation of securities - GBL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149364-2A1704554"}, {"date": "2026-10-16", "form": "Company Administration", "title": "Board Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149363-2A1704553"}], "performance": {"ticker": "GBL", "has_prices": true, "summary": {"n": 1, "avg": -0.17647058823529416, "win_rate": 0.0, "best": -0.17647058823529416, "worst": -0.17647058823529416, "as_of": "2026-11-02"}, "buys": [{"who": "GGCP, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23082.15, "date": "2022-09-19", "score": 30.0, "ref_price": 0.017, "return": -0.17647058823529416}]}, "price_series": [{"date": "2006-04-21", "close": 2.3107682, "volume": 203937.0}, {"date": "2006-04-24", "close": 2.44408175, "volume": 86244.0}, {"date": "2006-04-26", "close": 2.4885196, "volume": 130196.0}, {"date": "2006-04-27", "close": 2.35520605, "volume": 65698.0}, {"date": "2006-04-28", "close": 2.26633035, "volume": 24963.0}, {"date": "2006-05-01", "close": 2.2218925, "volume": 6204.0}, {"date": "2006-05-02", "close": 2.3107682, "volume": 36793.0}, {"date": "2006-05-03", "close": 2.35520605, "volume": 112942.0}, {"date": "2006-05-04", "close": 2.3996439, "volume": 52875.0}, {"date": "2006-05-05", "close": 2.44408175, "volume": 41291.0}, {"date": "2006-05-08", "close": 2.3996439, "volume": 24279.0}, {"date": "2006-05-09", "close": 2.3996439, "volume": 50801.0}, {"date": "2006-05-10", "close": 2.3996439, "volume": 41513.0}, {"date": "2006-05-11", "close": 2.3996439, "volume": 34886.0}, {"date": "2006-05-12", "close": 2.44408175, "volume": 20438.0}, {"date": "2006-05-15", "close": 2.3996439, "volume": 36084.0}, {"date": "2006-05-17", "close": 2.44408175, "volume": 10734.0}, {"date": "2006-05-18", "close": 2.3107682, "volume": 10453.0}, {"date": "2006-05-19", "close": 2.3107682, "volume": 450.0}, {"date": "2006-05-22", "close": 2.26633035, "volume": 2363.0}, {"date": "2006-05-23", "close": 2.3107682, "volume": 14166.0}, {"date": "2006-05-24", "close": 2.3107682, "volume": 1125.0}, {"date": "2006-05-25", "close": 2.2218925, "volume": 15539.0}, {"date": "2006-05-26", "close": 2.35520605, "volume": 34025.0}, {"date": "2006-05-29", "close": 2.35520605, "volume": 4945.0}, {"date": "2006-05-30", "close": 2.1330168, "volume": 14536.0}, {"date": "2006-05-31", "close": 2.26633035, "volume": 9454.0}, {"date": "2006-06-01", "close": 2.26633035, "volume": 6074.0}, {"date": "2006-06-02", "close": 2.35520605, "volume": 18678.0}, {"date": "2006-06-05", "close": 2.5773953, "volume": 39325.0}, {"date": "2006-06-06", "close": 2.4885196, "volume": 73163.0}, {"date": "2006-06-07", "close": 2.5773953, "volume": 34675.0}, {"date": "2006-06-08", "close": 2.4885196, "volume": 21726.0}, {"date": "2006-06-09", "close": 2.3996439, "volume": 8045.0}, {"date": "2006-06-13", "close": 2.2218925, "volume": 35438.0}, {"date": "2006-06-14", "close": 2.2218925, "volume": 12861.0}, {"date": "2006-06-15", "close": 2.2218925, "volume": 11589.0}, {"date": "2006-06-16", "close": 2.3107682, "volume": 7876.0}, {"date": "2006-06-19", "close": 2.44408175, "volume": 15752.0}, {"date": "2006-06-20", "close": 2.44408175, "volume": 1563.0}, {"date": "2006-06-21", "close": 2.44408175, "volume": 1609.0}, {"date": "2006-06-22", "close": 2.4885196, "volume": 14177.0}, {"date": "2006-06-23", "close": 2.7551467, "volume": 36569.0}, {"date": "2006-06-26", "close": 3.33283875, "volume": 52797.0}, {"date": "2006-06-27", "close": 3.1995252, "volume": 83575.0}, {"date": "2006-06-28", "close": 3.2884009, "volume": 34778.0}, {"date": "2006-06-29", "close": 4.2660336, "volume": 87897.0}, {"date": "2006-06-30", "close": 5.11035275, "volume": 147558.0}, {"date": "2006-07-03", "close": 5.0659149, "volume": 76597.0}, {"date": "2006-07-04", "close": 7.2878074, "volume": 129813.0}, {"date": "2006-07-05", "close": 8.5320672, "volume": 143183.0}, {"date": "2006-07-07", "close": 7.15449385, "volume": 295908.0}, {"date": "2006-07-10", "close": 6.79899105, "volume": 61826.0}, {"date": "2006-07-11", "close": 6.0435476, "volume": 45230.0}, {"date": "2006-07-12", "close": 6.26573685, "volume": 27368.0}, {"date": "2006-07-13", "close": 7.110056, "volume": 28149.0}, {"date": "2006-07-14", "close": 7.0211803, "volume": 12359.0}, {"date": "2006-07-17", "close": 6.3101747, "volume": 25435.0}, {"date": "2006-07-18", "close": 5.6880448, "volume": 14535.0}, {"date": "2006-07-19", "close": 5.1547906, "volume": 23134.0}, {"date": "2006-07-20", "close": 5.5991691, "volume": 19704.0}, {"date": "2006-07-21", "close": 6.35461255, "volume": 32635.0}, {"date": "2006-07-24", "close": 6.3101747, "volume": 15510.0}, {"date": "2006-07-25", "close": 6.221299, "volume": 7550.0}, {"date": "2006-07-26", "close": 6.3990504, "volume": 21419.0}, {"date": "2006-07-27", "close": 6.79899105, "volume": 9901.0}, {"date": "2006-07-28", "close": 6.3990504, "volume": 4402.0}, {"date": "2006-07-31", "close": 6.4879261, "volume": 19052.0}, {"date": "2006-08-01", "close": 6.6656775, "volume": 6098.0}, {"date": "2006-08-02", "close": 6.3990504, "volume": 12993.0}, {"date": "2006-08-03", "close": 6.221299, "volume": 15527.0}, {"date": "2006-08-04", "close": 6.1324233, "volume": 4961.0}, {"date": "2006-08-07", "close": 6.35461255, "volume": 10174.0}, {"date": "2006-08-08", "close": 6.221299, "volume": 13003.0}, {"date": "2006-08-09", "close": 6.26573685, "volume": 10914.0}, {"date": "2006-08-10", "close": 6.1324233, "volume": 13705.0}, {"date": "2006-08-11", "close": 5.7769205, "volume": 6290.0}, {"date": "2006-08-14", "close": 5.7769205, "volume": 7544.0}, {"date": "2006-08-15", "close": 5.6880448, "volume": 12540.0}, {"date": "2006-08-16", "close": 5.4214177, "volume": 7655.0}, {"date": "2006-08-17", "close": 5.1547906, "volume": 21384.0}, {"date": "2006-08-18", "close": 5.6880448, "volume": 10968.0}, {"date": "2006-08-21", "close": 5.64360695, "volume": 5516.0}, {"date": "2006-08-22", "close": 5.02147705, "volume": 8551.0}, {"date": "2006-08-23", "close": 5.0659149, "volume": 8350.0}, {"date": "2006-08-24", "close": 5.02147705, "volume": 10299.0}, {"date": "2006-08-25", "close": 4.8881635, "volume": 2813.0}, {"date": "2006-08-28", "close": 4.443785, "volume": 27014.0}, {"date": "2006-08-29", "close": 3.86609295, "volume": 21563.0}, {"date": "2006-08-30", "close": 4.0882822, "volume": 53054.0}, {"date": "2006-08-31", "close": 3.9105308, "volume": 6638.0}, {"date": "2006-09-01", "close": 3.9994065, "volume": 15851.0}, {"date": "2006-09-04", "close": 3.9105308, "volume": 7527.0}, {"date": "2006-09-05", "close": 3.8216551, "volume": 1929.0}, {"date": "2006-09-06", "close": 4.1771579, "volume": 10802.0}, {"date": "2006-09-07", "close": 3.9105308, "volume": 6758.0}, {"date": "2006-09-11", "close": 3.6439037, "volume": 14972.0}, {"date": "2006-09-12", "close": 3.555028, "volume": 12304.0}, {"date": "2006-09-13", "close": 3.7327794, "volume": 12956.0}, {"date": "2006-09-14", "close": 3.6439037, "volume": 19800.0}, {"date": "2006-09-15", "close": 3.6439037, "volume": 32048.0}, {"date": "2006-09-18", "close": 3.555028, "volume": 11519.0}, {"date": "2006-09-19", "close": 3.555028, "volume": 7212.0}, {"date": "2006-09-21", "close": 3.4661523, "volume": 19747.0}, {"date": "2006-09-22", "close": 3.1106495, "volume": 21227.0}, {"date": "2006-09-25", "close": 3.3772766, "volume": 5341.0}, {"date": "2006-09-26", "close": 3.6439037, "volume": 9733.0}, {"date": "2006-09-27", "close": 3.8216551, "volume": 2637.0}, {"date": "2006-09-28", "close": 3.8216551, "volume": 3636.0}, {"date": "2006-09-29", "close": 3.7327794, "volume": 17940.0}, {"date": "2006-10-02", "close": 3.555028, "volume": 3781.0}, {"date": "2006-10-03", "close": 3.555028, "volume": 1406.0}, {"date": "2006-10-04", "close": 3.2884009, "volume": 6954.0}, {"date": "2006-10-05", "close": 3.4661523, "volume": 2250.0}, {"date": "2006-10-06", "close": 3.1995252, "volume": 5828.0}, {"date": "2006-10-09", "close": 3.51059015, "volume": 4488.0}, {"date": "2006-10-10", "close": 3.4661523, "volume": 4951.0}, {"date": "2006-10-11", "close": 3.3772766, "volume": 4587.0}, {"date": "2006-10-12", "close": 3.2884009, "volume": 4800.0}, {"date": "2006-10-13", "close": 3.4661523, "volume": 16602.0}, {"date": "2006-10-16", "close": 3.3772766, "volume": 6577.0}, {"date": "2006-10-17", "close": 3.555028, "volume": 12412.0}, {"date": "2006-10-18", "close": 3.4661523, "volume": 14692.0}, {"date": "2006-10-19", "close": 3.6439037, "volume": 27803.0}, {"date": "2006-10-20", "close": 4.0882822, "volume": 50448.0}, {"date": "2006-10-23", "close": 3.86609295, "volume": 45542.0}, {"date": "2006-10-24", "close": 3.86609295, "volume": 15263.0}, {"date": "2006-10-25", "close": 3.77721725, "volume": 23768.0}, {"date": "2006-10-26", "close": 3.86609295, "volume": 47412.0}, {"date": "2006-10-27", "close": 4.13272005, "volume": 52016.0}, {"date": "2006-10-30", "close": 4.9770392, "volume": 124608.0}, {"date": "2006-10-31", "close": 4.8881635, "volume": 39976.0}, {"date": "2006-11-01", "close": 5.11035275, "volume": 29476.0}, {"date": "2006-11-02", "close": 5.4214177, "volume": 94602.0}, {"date": "2006-11-03", "close": 5.8657962, "volume": 107005.0}, {"date": "2006-11-06", "close": 5.5102934, "volume": 31766.0}, {"date": "2006-11-07", "close": 5.1547906, "volume": 27113.0}, {"date": "2006-11-08", "close": 4.8881635, "volume": 16072.0}, {"date": "2006-11-09", "close": 4.6215364, "volume": 28625.0}, {"date": "2006-11-10", "close": 5.02147705, "volume": 10465.0}, {"date": "2006-11-13", "close": 5.0659149, "volume": 17170.0}, {"date": "2006-11-14", "close": 4.8881635, "volume": 23513.0}, {"date": "2006-11-15", "close": 4.84372565, "volume": 1688.0}, {"date": "2006-11-16", "close": 4.84372565, "volume": 13583.0}, {"date": "2006-11-17", "close": 4.31047145, "volume": 32946.0}, {"date": "2006-11-20", "close": 4.9770392, "volume": 56678.0}, {"date": "2006-11-21", "close": 5.55473125, "volume": 81079.0}, {"date": "2006-11-22", "close": 5.5991691, "volume": 23223.0}, {"date": "2006-11-23", "close": 5.0659149, "volume": 17158.0}, {"date": "2006-11-24", "close": 4.9770392, "volume": 2475.0}, {"date": "2006-11-27", "close": 5.332542, "volume": 15359.0}, {"date": "2006-11-28", "close": 4.8881635, "volume": 8609.0}, {"date": "2006-11-29", "close": 4.8881635, "volume": 12559.0}, {"date": "2006-11-30", "close": 5.0659149, "volume": 9922.0}, {"date": "2006-12-01", "close": 5.64360695, "volume": 82150.0}, {"date": "2006-12-04", "close": 5.332542, "volume": 16216.0}, {"date": "2006-12-05", "close": 5.332542, "volume": 23713.0}, {"date": "2006-12-06", "close": 5.332542, "volume": 31637.0}, {"date": "2006-12-07", "close": 5.332542, "volume": 16593.0}, {"date": "2006-12-08", "close": 5.5991691, "volume": 27186.0}, {"date": "2006-12-11", "close": 5.7769205, "volume": 27676.0}, {"date": "2006-12-12", "close": 5.6880448, "volume": 21603.0}, {"date": "2006-12-13", "close": 5.4214177, "volume": 33953.0}, {"date": "2006-12-14", "close": 5.5102934, "volume": 27299.0}, {"date": "2006-12-15", "close": 5.2436663, "volume": 42299.0}, {"date": "2006-12-18", "close": 4.7104121, "volume": 31238.0}, {"date": "2006-12-19", "close": 4.84372565, "volume": 16909.0}, {"date": "2006-12-20", "close": 5.2436663, "volume": 52749.0}, {"date": "2006-12-21", "close": 4.9770392, "volume": 9395.0}, {"date": "2006-12-22", "close": 4.93260135, "volume": 44997.0}, {"date": "2006-12-27", "close": 5.02147705, "volume": 3090.0}, {"date": "2006-12-28", "close": 4.9770392, "volume": 3150.0}, {"date": "2006-12-29", "close": 5.1547906, "volume": 4894.0}, {"date": "2007-01-02", "close": 5.1547906, "volume": 5063.0}, {"date": "2007-01-03", "close": 4.9770392, "volume": 2644.0}, {"date": "2007-01-04", "close": 4.8881635, "volume": 19747.0}, {"date": "2007-01-05", "close": 4.84372565, "volume": 14470.0}, {"date": "2007-01-08", "close": 4.6215364, "volume": 24477.0}, {"date": "2007-01-09", "close": 4.6215364, "volume": 12827.0}, {"date": "2007-01-10", "close": 4.31047145, "volume": 5534.0}, {"date": "2007-01-11", "close": 4.2660336, "volume": 8004.0}, {"date": "2007-01-12", "close": 4.8881635, "volume": 5537.0}, {"date": "2007-01-15", "close": 4.57709855, "volume": 5452.0}, {"date": "2007-01-16", "close": 4.3549093, "volume": 10970.0}, {"date": "2007-01-17", "close": 4.2660336, "volume": 10490.0}, {"date": "2007-01-18", "close": 4.22159575, "volume": 5200.0}, {"date": "2007-01-19", "close": 4.443785, "volume": 25792.0}, {"date": "2007-01-22", "close": 4.39934715, "volume": 10689.0}, {"date": "2007-01-23", "close": 4.31047145, "volume": 7764.0}, {"date": "2007-01-24", "close": 4.443785, "volume": 8461.0}, {"date": "2007-01-25", "close": 4.443785, "volume": 17008.0}, {"date": "2007-01-29", "close": 4.443785, "volume": 6605.0}, {"date": "2007-01-30", "close": 4.3549093, "volume": 4062.0}, {"date": "2007-01-31", "close": 4.39934715, "volume": 1494.0}, {"date": "2007-02-01", "close": 4.39934715, "volume": 5063.0}, {"date": "2007-02-02", "close": 4.443785, "volume": 6673.0}, {"date": "2007-02-05", "close": 4.2660336, "volume": 279.0}, {"date": "2007-02-06", "close": 4.0882822, "volume": 22141.0}, {"date": "2007-02-07", "close": 3.9105308, "volume": 28187.0}, {"date": "2007-02-08", "close": 3.9105308, "volume": 14691.0}, {"date": "2007-02-12", "close": 4.39934715, "volume": 11301.0}, {"date": "2007-02-13", "close": 4.39934715, "volume": 3514.0}, {"date": "2007-02-14", "close": 4.1771579, "volume": 3376.0}, {"date": "2007-02-15", "close": 4.2660336, "volume": 8191.0}, {"date": "2007-02-16", "close": 4.1771579, "volume": 6211.0}, {"date": "2007-02-19", "close": 4.2660336, "volume": 14946.0}, {"date": "2007-02-20", "close": 4.0882822, "volume": 2132.0}, {"date": "2007-02-21", "close": 4.1771579, "volume": 5300.0}, {"date": "2007-02-22", "close": 4.1771579, "volume": 7157.0}, {"date": "2007-02-23", "close": 4.1771579, "volume": 6078.0}, {"date": "2007-02-26", "close": 4.13272005, "volume": 17382.0}, {"date": "2007-02-27", "close": 4.1771579, "volume": 87448.0}, {"date": "2007-02-28", "close": 3.9105308, "volume": 20575.0}, {"date": "2007-03-01", "close": 4.0882822, "volume": 89626.0}, {"date": "2007-03-02", "close": 4.2660336, "volume": 43448.0}, {"date": "2007-03-05", "close": 4.2660336, "volume": 12287.0}, {"date": "2007-03-06", "close": 4.2660336, "volume": 3938.0}, {"date": "2007-03-07", "close": 3.9105308, "volume": 17107.0}, {"date": "2007-03-08", "close": 3.9105308, "volume": 8439.0}, {"date": "2007-03-09", "close": 3.9105308, "volume": 6976.0}, {"date": "2007-03-12", "close": 3.9994065, "volume": 1316.0}, {"date": "2007-03-13", "close": 3.9994065, "volume": 73845.0}, {"date": "2007-03-14", "close": 4.13272005, "volume": 11522.0}, {"date": "2007-03-15", "close": 4.0882822, "volume": 1631.0}, {"date": "2007-03-19", "close": 4.0882822, "volume": 1688.0}, {"date": "2007-03-20", "close": 3.8216551, "volume": 821.0}, {"date": "2007-03-21", "close": 3.9994065, "volume": 1988.0}, {"date": "2007-03-22", "close": 3.86609295, "volume": 4017.0}, {"date": "2007-03-23", "close": 3.95496865, "volume": 7634.0}, {"date": "2007-03-26", "close": 3.86609295, "volume": 9084.0}, {"date": "2007-03-27", "close": 4.0882822, "volume": 14584.0}, {"date": "2007-03-28", "close": 4.2660336, "volume": 43133.0}, {"date": "2007-03-29", "close": 3.9994065, "volume": 60262.0}, {"date": "2007-03-30", "close": 4.1771579, "volume": 10892.0}, {"date": "2007-04-02", "close": 3.9994065, "volume": 22958.0}, {"date": "2007-04-03", "close": 4.0882822, "volume": 19764.0}, {"date": "2007-04-04", "close": 4.5326607, "volume": 62176.0}, {"date": "2007-04-05", "close": 4.7104121, "volume": 9796.0}, {"date": "2007-04-10", "close": 4.39934715, "volume": 28063.0}, {"date": "2007-04-11", "close": 4.2660336, "volume": 3601.0}, {"date": "2007-04-12", "close": 4.3549093, "volume": 15190.0}, {"date": "2007-04-13", "close": 4.443785, "volume": 9028.0}, {"date": "2007-04-16", "close": 4.5326607, "volume": 20427.0}, {"date": "2007-04-17", "close": 4.3549093, "volume": 16358.0}, {"date": "2007-04-18", "close": 5.0659149, "volume": 80653.0}, {"date": "2007-04-19", "close": 5.02147705, "volume": 112017.0}, {"date": "2007-04-20", "close": 4.7992878, "volume": 10194.0}, {"date": "2007-04-23", "close": 5.1547906, "volume": 54156.0}, {"date": "2007-04-24", "close": 5.2436663, "volume": 10411.0}, {"date": "2007-04-26", "close": 5.0659149, "volume": 10351.0}, {"date": "2007-04-27", "close": 5.02147705, "volume": 39091.0}, {"date": "2007-04-30", "close": 4.9770392, "volume": 21772.0}, {"date": "2007-05-01", "close": 4.93260135, "volume": 39752.0}, {"date": "2007-05-02", "close": 4.7992878, "volume": 21028.0}, {"date": "2007-05-03", "close": 5.2436663, "volume": 75026.0}, {"date": "2007-05-04", "close": 5.332542, "volume": 44905.0}, {"date": "2007-05-07", "close": 5.1547906, "volume": 31003.0}, {"date": "2007-05-08", "close": 5.0659149, "volume": 20600.0}, {"date": "2007-05-09", "close": 5.02147705, "volume": 11619.0}, {"date": "2007-05-10", "close": 4.93260135, "volume": 12285.0}, {"date": "2007-05-11", "close": 5.0659149, "volume": 23533.0}, {"date": "2007-05-14", "close": 5.0659149, "volume": 9213.0}, {"date": "2007-05-15", "close": 4.9770392, "volume": 6590.0}, {"date": "2007-05-16", "close": 4.93260135, "volume": 3926.0}, {"date": "2007-05-17", "close": 4.8881635, "volume": 15955.0}, {"date": "2007-05-18", "close": 4.8881635, "volume": 27173.0}, {"date": "2007-05-21", "close": 4.84372565, "volume": 9978.0}, {"date": "2007-05-22", "close": 4.5326607, "volume": 54510.0}, {"date": "2007-05-23", "close": 4.5326607, "volume": 24686.0}, {"date": "2007-05-24", "close": 4.57709855, "volume": 4814.0}, {"date": "2007-05-25", "close": 4.443785, "volume": 2050.0}, {"date": "2007-05-28", "close": 4.57709855, "volume": 15877.0}, {"date": "2007-05-29", "close": 4.39934715, "volume": 8490.0}, {"date": "2007-05-30", "close": 4.3549093, "volume": 3193.0}, {"date": "2007-05-31", "close": 4.48822285, "volume": 675.0}, {"date": "2007-06-01", "close": 4.7104121, "volume": 56716.0}, {"date": "2007-06-04", "close": 4.443785, "volume": 16933.0}, {"date": "2007-06-05", "close": 4.5326607, "volume": 2250.0}, {"date": "2007-06-06", "close": 4.6215364, "volume": 37587.0}, {"date": "2007-06-07", "close": 4.57709855, "volume": 14615.0}, {"date": "2007-06-08", "close": 4.443785, "volume": 11221.0}, {"date": "2007-06-12", "close": 4.57709855, "volume": 11505.0}, {"date": "2007-06-13", "close": 4.57709855, "volume": 2363.0}, {"date": "2007-06-14", "close": 4.2660336, "volume": 27407.0}, {"date": "2007-06-15", "close": 4.2660336, "volume": 13476.0}, {"date": "2007-06-18", "close": 4.1771579, "volume": 12374.0}, {"date": "2007-06-19", "close": 3.8216551, "volume": 14550.0}, {"date": "2007-06-20", "close": 4.04384435, "volume": 65091.0}, {"date": "2007-06-21", "close": 4.04384435, "volume": 7645.0}, {"date": "2007-06-22", "close": 4.13272005, "volume": 24805.0}, {"date": "2007-06-25", "close": 3.9105308, "volume": 17760.0}, {"date": "2007-06-26", "close": 4.48822285, "volume": 60835.0}, {"date": "2007-06-27", "close": 4.13272005, "volume": 77422.0}, {"date": "2007-06-28", "close": 4.0882822, "volume": 16165.0}, {"date": "2007-06-29", "close": 4.2660336, "volume": 29966.0}, {"date": "2007-07-02", "close": 4.443785, "volume": 40619.0}, {"date": "2007-07-03", "close": 4.31047145, "volume": 43046.0}, {"date": "2007-07-04", "close": 4.443785, "volume": 50985.0}, {"date": "2007-07-05", "close": 4.1771579, "volume": 19994.0}, {"date": "2007-07-06", "close": 4.443785, "volume": 4585.0}, {"date": "2007-07-09", "close": 4.13272005, "volume": 1069.0}, {"date": "2007-07-10", "close": 4.04384435, "volume": 23682.0}, {"date": "2007-07-11", "close": 3.8216551, "volume": 20678.0}, {"date": "2007-07-12", "close": 3.9994065, "volume": 22455.0}, {"date": "2007-07-13", "close": 3.8216551, "volume": 8649.0}, {"date": "2007-07-16", "close": 3.77721725, "volume": 25011.0}, {"date": "2007-07-17", "close": 3.77721725, "volume": 1800.0}, {"date": "2007-07-18", "close": 3.7327794, "volume": 37806.0}, {"date": "2007-07-19", "close": 3.95496865, "volume": 29358.0}, {"date": "2007-07-20", "close": 3.9105308, "volume": 15422.0}, {"date": "2007-07-23", "close": 3.9994065, "volume": 23394.0}, {"date": "2007-07-24", "close": 3.7327794, "volume": 8066.0}, {"date": "2007-07-25", "close": 3.77721725, "volume": 10689.0}, {"date": "2007-07-26", "close": 3.8216551, "volume": 41251.0}, {"date": "2007-07-27", "close": 3.6439037, "volume": 14829.0}, {"date": "2007-07-30", "close": 3.4661523, "volume": 10113.0}, {"date": "2007-07-31", "close": 3.6439037, "volume": 11705.0}, {"date": "2007-08-01", "close": 3.7327794, "volume": 28861.0}, {"date": "2007-08-02", "close": 3.8216551, "volume": 12321.0}, {"date": "2007-08-03", "close": 3.6439037, "volume": 10477.0}, {"date": "2007-08-06", "close": 3.555028, "volume": 6346.0}, {"date": "2007-08-07", "close": 3.3772766, "volume": 11104.0}, {"date": "2007-08-08", "close": 3.59946585, "volume": 3977.0}, {"date": "2007-08-09", "close": 3.555028, "volume": 11893.0}, {"date": "2007-08-10", "close": 3.555028, "volume": 1519.0}, {"date": "2007-08-13", "close": 3.68834155, "volume": 6037.0}, {"date": "2007-08-14", "close": 3.4661523, "volume": 6151.0}, {"date": "2007-08-15", "close": 3.555028, "volume": 79853.0}, {"date": "2007-08-16", "close": 3.0217738, "volume": 19384.0}, {"date": "2007-08-17", "close": 2.88846025, "volume": 10098.0}, {"date": "2007-08-21", "close": 2.8440224, "volume": 10171.0}, {"date": "2007-08-22", "close": 3.1995252, "volume": 9779.0}, {"date": "2007-08-23", "close": 3.24396305, "volume": 4658.0}, {"date": "2007-08-24", "close": 3.1995252, "volume": 11527.0}, {"date": "2007-08-27", "close": 3.2884009, "volume": 21547.0}, {"date": "2007-08-28", "close": 3.06621165, "volume": 14627.0}, {"date": "2007-08-29", "close": 3.1106495, "volume": 2954.0}, {"date": "2007-08-30", "close": 3.1106495, "volume": 1013.0}, {"date": "2007-08-31", "close": 3.3772766, "volume": 5423.0}, {"date": "2007-09-03", "close": 3.3772766, "volume": 8872.0}, {"date": "2007-09-04", "close": 3.3772766, "volume": 7274.0}, {"date": "2007-09-05", "close": 3.3772766, "volume": 3376.0}, {"date": "2007-09-06", "close": 3.3772766, "volume": 349.0}, {"date": "2007-09-10", "close": 3.2884009, "volume": 4686.0}, {"date": "2007-09-11", "close": 3.2884009, "volume": 1125.0}, {"date": "2007-09-12", "close": 2.9328981, "volume": 47873.0}, {"date": "2007-09-13", "close": 2.8440224, "volume": 619.0}, {"date": "2007-09-14", "close": 2.97733595, "volume": 1438.0}, {"date": "2007-09-17", "close": 3.1995252, "volume": 6552.0}, {"date": "2007-09-18", "close": 2.79958455, "volume": 18003.0}, {"date": "2007-09-19", "close": 2.71070885, "volume": 8382.0}, {"date": "2007-09-20", "close": 3.1106495, "volume": 43982.0}, {"date": "2007-09-21", "close": 2.97733595, "volume": 3938.0}, {"date": "2007-09-24", "close": 2.9328981, "volume": 2817.0}, {"date": "2007-09-25", "close": 2.9328981, "volume": 3521.0}, {"date": "2007-09-26", "close": 3.0217738, "volume": 29929.0}, {"date": "2007-09-27", "close": 3.1995252, "volume": 39658.0}, {"date": "2007-09-28", "close": 3.3772766, "volume": 24324.0}, {"date": "2007-10-01", "close": 3.7327794, "volume": 46111.0}, {"date": "2007-10-02", "close": 3.51059015, "volume": 66752.0}, {"date": "2007-10-03", "close": 3.51059015, "volume": 26498.0}, {"date": "2007-10-04", "close": 3.15508735, "volume": 13797.0}, {"date": "2007-10-05", "close": 3.2884009, "volume": 7550.0}, {"date": "2007-10-08", "close": 3.1106495, "volume": 9321.0}, {"date": "2007-10-09", "close": 3.15508735, "volume": 1138.0}, {"date": "2007-10-10", "close": 2.88846025, "volume": 5682.0}, {"date": "2007-10-11", "close": 2.88846025, "volume": 22994.0}, {"date": "2007-10-12", "close": 3.0217738, "volume": 16878.0}, {"date": "2007-10-15", "close": 3.06621165, "volume": 2475.0}, {"date": "2007-10-16", "close": 3.06621165, "volume": 4501.0}, {"date": "2007-10-17", "close": 3.0217738, "volume": 1688.0}, {"date": "2007-10-18", "close": 3.0217738, "volume": 8101.0}, {"date": "2007-10-19", "close": 3.2884009, "volume": 9294.0}, {"date": "2007-10-23", "close": 3.0217738, "volume": 21008.0}, {"date": "2007-10-24", "close": 3.0217738, "volume": 49417.0}, {"date": "2007-10-25", "close": 2.97733595, "volume": 6098.0}, {"date": "2007-10-26", "close": 3.15508735, "volume": 23860.0}, {"date": "2007-10-29", "close": 3.2884009, "volume": 14931.0}, {"date": "2007-10-30", "close": 3.2884009, "volume": 3263.0}, {"date": "2007-10-31", "close": 3.1995252, "volume": 13243.0}, {"date": "2007-11-01", "close": 3.15508735, "volume": 12426.0}, {"date": "2007-11-02", "close": 3.1995252, "volume": 3150.0}, {"date": "2007-11-05", "close": 3.1106495, "volume": 9514.0}, {"date": "2007-11-06", "close": 3.06621165, "volume": 6026.0}, {"date": "2007-11-07", "close": 3.1995252, "volume": 14740.0}, {"date": "2007-11-08", "close": 3.51059015, "volume": 73421.0}, {"date": "2007-11-09", "close": 3.33283875, "volume": 17624.0}, {"date": "2007-11-12", "close": 3.4661523, "volume": 6751.0}, {"date": "2007-11-13", "close": 3.2884009, "volume": 12417.0}, {"date": "2007-11-14", "close": 3.2884009, "volume": 1616.0}, {"date": "2007-11-15", "close": 3.1995252, "volume": 13684.0}, {"date": "2007-11-16", "close": 3.3772766, "volume": 7842.0}, {"date": "2007-11-19", "close": 3.2884009, "volume": 1857.0}, {"date": "2007-11-20", "close": 3.2884009, "volume": 8424.0}, {"date": "2007-11-21", "close": 3.3772766, "volume": 2006.0}, {"date": "2007-11-22", "close": 3.33283875, "volume": 13460.0}, {"date": "2007-11-23", "close": 3.1995252, "volume": 7291.0}, {"date": "2007-11-26", "close": 3.1995252, "volume": 1575.0}, {"date": "2007-11-27", "close": 3.1995252, "volume": 19664.0}, {"date": "2007-11-28", "close": 3.15508735, "volume": 31808.0}, {"date": "2007-11-29", "close": 3.1995252, "volume": 18306.0}, {"date": "2007-11-30", "close": 3.42171445, "volume": 70633.0}, {"date": "2007-12-03", "close": 3.555028, "volume": 29727.0}, {"date": "2007-12-04", "close": 3.59946585, "volume": 3038.0}, {"date": "2007-12-05", "close": 3.3772766, "volume": 12692.0}, {"date": "2007-12-06", "close": 3.3772766, "volume": 2624.0}, {"date": "2007-12-07", "close": 3.51059015, "volume": 36262.0}, {"date": "2007-12-10", "close": 3.4661523, "volume": 17177.0}, {"date": "2007-12-11", "close": 3.68834155, "volume": 25742.0}, {"date": "2007-12-12", "close": 3.95496865, "volume": 39424.0}, {"date": "2007-12-13", "close": 4.48822285, "volume": 112947.0}, {"date": "2007-12-14", "close": 4.7104121, "volume": 63895.0}, {"date": "2007-12-17", "close": 4.443785, "volume": 118970.0}, {"date": "2007-12-18", "close": 4.2660336, "volume": 18106.0}, {"date": "2007-12-19", "close": 4.1771579, "volume": 50655.0}, {"date": "2007-12-20", "close": 4.13272005, "volume": 281.0}, {"date": "2007-12-21", "close": 3.86609295, "volume": 46605.0}, {"date": "2007-12-24", "close": 3.77721725, "volume": 1969.0}, {"date": "2007-12-27", "close": 4.22159575, "volume": 3752.0}, {"date": "2007-12-28", "close": 4.1771579, "volume": 1181.0}, {"date": "2007-12-31", "close": 4.22159575, "volume": 18486.0}, {"date": "2008-01-02", "close": 3.9994065, "volume": 4962.0}, {"date": "2008-01-03", "close": 3.95496865, "volume": 5433.0}, {"date": "2008-01-04", "close": 3.77721725, "volume": 9088.0}, {"date": "2008-01-07", "close": 3.77721725, "volume": 16922.0}, {"date": "2008-01-08", "close": 3.77721725, "volume": 15088.0}, {"date": "2008-01-09", "close": 3.6439037, "volume": 15584.0}, {"date": "2008-01-11", "close": 3.555028, "volume": 10824.0}, {"date": "2008-01-14", "close": 3.555028, "volume": 338.0}, {"date": "2008-01-16", "close": 3.2884009, "volume": 2813.0}, {"date": "2008-01-17", "close": 3.24396305, "volume": 4613.0}, {"date": "2008-01-18", "close": 3.24396305, "volume": 3145.0}, {"date": "2008-01-21", "close": 3.1995252, "volume": 10616.0}, {"date": "2008-01-22", "close": 2.7551467, "volume": 14233.0}, {"date": "2008-01-23", "close": 2.666271, "volume": 28782.0}, {"date": "2008-01-24", "close": 2.7551467, "volume": 1406.0}, {"date": "2008-01-25", "close": 3.1106495, "volume": 8806.0}, {"date": "2008-01-29", "close": 3.0217738, "volume": 8120.0}, {"date": "2008-01-30", "close": 2.8440224, "volume": 11817.0}, {"date": "2008-01-31", "close": 2.8440224, "volume": 71448.0}, {"date": "2008-02-01", "close": 2.8440224, "volume": 450.0}, {"date": "2008-02-04", "close": 2.7551467, "volume": 6301.0}, {"date": "2008-02-05", "close": 2.8440224, "volume": 3376.0}, {"date": "2008-02-06", "close": 2.666271, "volume": 2355.0}, {"date": "2008-02-08", "close": 2.666271, "volume": 3938.0}, {"date": "2008-02-11", "close": 2.5773953, "volume": 13333.0}, {"date": "2008-02-12", "close": 2.4885196, "volume": 18003.0}, {"date": "2008-02-13", "close": 2.666271, "volume": 28287.0}, {"date": "2008-02-14", "close": 2.666271, "volume": 6526.0}, {"date": "2008-02-15", "close": 2.4885196, "volume": 4726.0}, {"date": "2008-02-18", "close": 2.3996439, "volume": 4388.0}, {"date": "2008-02-19", "close": 2.7551467, "volume": 14936.0}, {"date": "2008-02-20", "close": 2.4885196, "volume": 1969.0}, {"date": "2008-02-21", "close": 2.4885196, "volume": 2830.0}, {"date": "2008-02-22", "close": 2.3996439, "volume": 6188.0}, {"date": "2008-02-25", "close": 2.5773953, "volume": 1125.0}, {"date": "2008-02-26", "close": 2.4885196, "volume": 2953.0}, {"date": "2008-02-27", "close": 2.4885196, "volume": 6610.0}, {"date": "2008-02-28", "close": 2.53295745, "volume": 5774.0}, {"date": "2008-02-29", "close": 2.666271, "volume": 19128.0}, {"date": "2008-03-04", "close": 2.3996439, "volume": 1482.0}, {"date": "2008-03-05", "close": 2.3107682, "volume": 3376.0}, {"date": "2008-03-06", "close": 2.44408175, "volume": 11795.0}, {"date": "2008-03-07", "close": 2.3996439, "volume": 13824.0}, {"date": "2008-03-10", "close": 2.17745465, "volume": 6252.0}, {"date": "2008-03-11", "close": 1.777514, "volume": 2813.0}, {"date": "2008-03-13", "close": 1.8663897, "volume": 13293.0}, {"date": "2008-03-14", "close": 1.82195185, "volume": 3488.0}, {"date": "2008-03-17", "close": 1.8663897, "volume": 563.0}, {"date": "2008-03-18", "close": 1.8663897, "volume": 2813.0}, {"date": "2008-03-19", "close": 2.0441411, "volume": 563.0}, {"date": "2008-03-20", "close": 1.777514, "volume": 13845.0}, {"date": "2008-03-25", "close": 1.82195185, "volume": 2570.0}, {"date": "2008-03-26", "close": 1.8663897, "volume": 3938.0}, {"date": "2008-03-27", "close": 1.777514, "volume": 12512.0}, {"date": "2008-03-28", "close": 1.64420045, "volume": 18264.0}, {"date": "2008-03-31", "close": 1.73307615, "volume": 3376.0}, {"date": "2008-04-01", "close": 1.5997626, "volume": 10802.0}, {"date": "2008-04-02", "close": 1.5997626, "volume": 20122.0}, {"date": "2008-04-03", "close": 1.5108869, "volume": 45619.0}, {"date": "2008-04-04", "close": 1.4220112, "volume": 50633.0}, {"date": "2008-04-07", "close": 1.3331355, "volume": 115926.0}, {"date": "2008-04-08", "close": 1.46644905, "volume": 316769.0}, {"date": "2008-04-09", "close": 1.55532475, "volume": 23066.0}, {"date": "2008-04-10", "close": 1.6886383, "volume": 41631.0}, {"date": "2008-04-11", "close": 1.777514, "volume": 15555.0}, {"date": "2008-04-14", "close": 1.64420045, "volume": 10605.0}, {"date": "2008-04-15", "close": 1.64420045, "volume": 10695.0}, {"date": "2008-04-16", "close": 1.64420045, "volume": 563.0}, {"date": "2008-04-17", "close": 1.5997626, "volume": 12096.0}, {"date": "2008-04-18", "close": 1.55532475, "volume": 23190.0}, {"date": "2008-04-21", "close": 1.5997626, "volume": 10396.0}, {"date": "2008-04-22", "close": 1.46644905, "volume": 31238.0}, {"date": "2008-04-23", "close": 1.5108869, "volume": 5626.0}, {"date": "2008-04-24", "close": 1.55532475, "volume": 9226.0}, {"date": "2008-04-28", "close": 1.46644905, "volume": 12602.0}, {"date": "2008-04-29", "close": 1.46644905, "volume": 13943.0}, {"date": "2008-04-30", "close": 1.5108869, "volume": 37885.0}, {"date": "2008-05-01", "close": 1.5997626, "volume": 9001.0}, {"date": "2008-05-02", "close": 1.5997626, "volume": 3420.0}, {"date": "2008-05-05", "close": 1.55532475, "volume": 27792.0}, {"date": "2008-05-06", "close": 1.5997626, "volume": 8345.0}, {"date": "2008-05-07", "close": 1.5108869, "volume": 23104.0}, {"date": "2008-05-08", "close": 1.55532475, "volume": 338.0}, {"date": "2008-05-09", "close": 1.5997626, "volume": 1131.0}, {"date": "2008-05-12", "close": 1.6886383, "volume": 7746.0}, {"date": "2008-05-13", "close": 1.8663897, "volume": 25981.0}, {"date": "2008-05-14", "close": 2.1330168, "volume": 16889.0}, {"date": "2008-05-15", "close": 2.4885196, "volume": 22707.0}, {"date": "2008-05-16", "close": 2.0441411, "volume": 14066.0}, {"date": "2008-05-19", "close": 1.82195185, "volume": 6751.0}, {"date": "2008-05-20", "close": 1.8663897, "volume": 7404.0}, {"date": "2008-05-21", "close": 1.99970325, "volume": 7011.0}, {"date": "2008-05-22", "close": 2.2218925, "volume": 18510.0}, {"date": "2008-05-23", "close": 2.4885196, "volume": 5906.0}, {"date": "2008-05-26", "close": 2.3996439, "volume": 1125.0}, {"date": "2008-05-27", "close": 2.44408175, "volume": 2250.0}, {"date": "2008-05-28", "close": 2.2218925, "volume": 18565.0}, {"date": "2008-05-29", "close": 2.3107682, "volume": 3376.0}, {"date": "2008-05-30", "close": 2.3996439, "volume": 8129.0}, {"date": "2008-06-02", "close": 2.3996439, "volume": 1935.0}, {"date": "2008-06-03", "close": 2.3996439, "volume": 10010.0}, {"date": "2008-06-04", "close": 2.3996439, "volume": 15347.0}, {"date": "2008-06-05", "close": 2.3107682, "volume": 4356.0}, {"date": "2008-06-06", "close": 2.5773953, "volume": 50284.0}, {"date": "2008-06-10", "close": 2.666271, "volume": 75624.0}, {"date": "2008-06-11", "close": 2.666271, "volume": 59791.0}, {"date": "2008-06-12", "close": 2.26633035, "volume": 5626.0}, {"date": "2008-06-13", "close": 2.71070885, "volume": 48382.0}, {"date": "2008-06-16", "close": 2.5773953, "volume": 6470.0}, {"date": "2008-06-17", "close": 2.44408175, "volume": 6301.0}, {"date": "2008-06-18", "close": 2.44408175, "volume": 14056.0}, {"date": "2008-06-19", "close": 2.3996439, "volume": 1628.0}, {"date": "2008-06-20", "close": 2.5773953, "volume": 31505.0}, {"date": "2008-06-23", "close": 2.3107682, "volume": 48211.0}, {"date": "2008-06-24", "close": 2.3996439, "volume": 19932.0}, {"date": "2008-06-25", "close": 2.3107682, "volume": 37491.0}, {"date": "2008-06-26", "close": 2.3107682, "volume": 18970.0}, {"date": "2008-06-27", "close": 2.3107682, "volume": 43816.0}, {"date": "2008-06-30", "close": 2.17745465, "volume": 17553.0}, {"date": "2008-07-01", "close": 2.17745465, "volume": 8664.0}, {"date": "2008-07-02", "close": 2.2218925, "volume": 1575.0}, {"date": "2008-07-03", "close": 2.3107682, "volume": 18453.0}, {"date": "2008-07-04", "close": 2.35520605, "volume": 7876.0}, {"date": "2008-07-07", "close": 2.1330168, "volume": 1688.0}, {"date": "2008-07-08", "close": 2.0441411, "volume": 11533.0}, {"date": "2008-07-09", "close": 1.9552654, "volume": 4416.0}, {"date": "2008-07-10", "close": 1.99970325, "volume": 1390.0}, {"date": "2008-07-11", "close": 2.0441411, "volume": 13238.0}, {"date": "2008-07-14", "close": 2.0441411, "volume": 928.0}, {"date": "2008-07-15", "close": 1.91082755, "volume": 6925.0}, {"date": "2008-07-16", "close": 1.91082755, "volume": 1052.0}, {"date": "2008-07-18", "close": 1.8663897, "volume": 563.0}, {"date": "2008-07-21", "close": 2.17745465, "volume": 4445.0}, {"date": "2008-07-22", "close": 1.9552654, "volume": 2720.0}, {"date": "2008-07-24", "close": 2.08857895, "volume": 5373.0}, {"date": "2008-07-25", "close": 1.777514, "volume": 6717.0}, {"date": "2008-07-28", "close": 1.777514, "volume": 1688.0}, {"date": "2008-07-29", "close": 2.08857895, "volume": 281.0}, {"date": "2008-07-30", "close": 2.0441411, "volume": 14872.0}, {"date": "2008-07-31", "close": 1.8663897, "volume": 6076.0}, {"date": "2008-08-01", "close": 1.8663897, "volume": 3308.0}, {"date": "2008-08-04", "close": 1.8663897, "volume": 1125.0}, {"date": "2008-08-05", "close": 1.6886383, "volume": 25316.0}, {"date": "2008-08-06", "close": 1.5997626, "volume": 3376.0}, {"date": "2008-08-07", "close": 1.5997626, "volume": 2250.0}, {"date": "2008-08-12", "close": 1.5997626, "volume": 644.0}, {"date": "2008-08-14", "close": 1.5997626, "volume": 731.0}, {"date": "2008-08-15", "close": 1.4220112, "volume": 2025.0}, {"date": "2008-08-18", "close": 1.4220112, "volume": 1309.0}, {"date": "2008-08-19", "close": 1.3331355, "volume": 2250.0}, {"date": "2008-08-21", "close": 1.37757335, "volume": 469.0}, {"date": "2008-08-25", "close": 1.37757335, "volume": 1013.0}, {"date": "2008-08-26", "close": 1.37757335, "volume": 2250.0}, {"date": "2008-08-27", "close": 1.37757335, "volume": 2250.0}, {"date": "2008-08-29", "close": 1.37757335, "volume": 2250.0}, {"date": "2008-09-01", "close": 1.37757335, "volume": 7636.0}, {"date": "2008-09-02", "close": 1.4220112, "volume": 2363.0}, {"date": "2008-09-04", "close": 1.37757335, "volume": 1800.0}, {"date": "2008-09-08", "close": 1.4220112, "volume": 16090.0}, {"date": "2008-09-10", "close": 1.2442598, "volume": 1345.0}, {"date": "2008-09-11", "close": 1.19982195, "volume": 19128.0}, {"date": "2008-09-12", "close": 1.11094625, "volume": 296154.0}, {"date": "2008-09-15", "close": 0.9776327, "volume": 1181.0}, {"date": "2008-09-16", "close": 0.9776327, "volume": 18753.0}, {"date": "2008-09-17", "close": 0.9776327, "volume": 38742.0}, {"date": "2008-09-19", "close": 1.1553841, "volume": 10610.0}, {"date": "2008-09-22", "close": 1.11094625, "volume": 3376.0}, {"date": "2008-09-24", "close": 0.9776327, "volume": 3376.0}, {"date": "2008-09-25", "close": 0.9776327, "volume": 2059.0}, {"date": "2008-09-26", "close": 1.02207055, "volume": 5626.0}, {"date": "2008-09-29", "close": 1.02207055, "volume": 865.0}, {"date": "2008-09-30", "close": 0.888757, "volume": 19579.0}, {"date": "2008-10-01", "close": 0.9776327, "volume": 674.0}, {"date": "2008-10-02", "close": 0.93319485, "volume": 8439.0}, {"date": "2008-10-03", "close": 1.0665084, "volume": 12849.0}, {"date": "2008-10-07", "close": 0.9776327, "volume": 14543.0}, {"date": "2008-10-09", "close": 0.9776327, "volume": 5626.0}, {"date": "2008-10-10", "close": 0.7998813, "volume": 2939.0}, {"date": "2008-10-13", "close": 0.7110056, "volume": 7764.0}, {"date": "2008-10-14", "close": 1.0665084, "volume": 6751.0}, {"date": "2008-10-15", "close": 0.93319485, "volume": 6751.0}, {"date": "2008-10-16", "close": 1.0665084, "volume": 6261.0}, {"date": "2008-10-20", "close": 1.0665084, "volume": 2475.0}, {"date": "2008-10-21", "close": 0.888757, "volume": 5851.0}, {"date": "2008-10-22", "close": 0.888757, "volume": 7539.0}, {"date": "2008-10-23", "close": 0.888757, "volume": 563.0}, {"date": "2008-10-24", "close": 0.9776327, "volume": 3094.0}, {"date": "2008-10-29", "close": 0.7110056, "volume": 900.0}, {"date": "2008-10-30", "close": 0.888757, "volume": 3376.0}, {"date": "2008-10-31", "close": 0.888757, "volume": 5738.0}, {"date": "2008-11-04", "close": 0.7110056, "volume": 281.0}, {"date": "2008-11-05", "close": 0.888757, "volume": 6751.0}, {"date": "2008-11-07", "close": 0.888757, "volume": 3419.0}, {"date": "2008-11-14", "close": 0.6221299, "volume": 5564.0}, {"date": "2008-11-17", "close": 0.888757, "volume": 1125.0}, {"date": "2008-11-18", "close": 0.66656775, "volume": 4501.0}, {"date": "2008-11-19", "close": 0.6221299, "volume": 6751.0}, {"date": "2008-11-20", "close": 0.7110056, "volume": 8836.0}, {"date": "2008-11-25", "close": 0.57769205, "volume": 11252.0}, {"date": "2008-11-26", "close": 0.57769205, "volume": 12251.0}, {"date": "2008-11-27", "close": 0.57769205, "volume": 2813.0}, {"date": "2008-12-01", "close": 0.52436663, "volume": 2138.0}, {"date": "2008-12-02", "close": 0.45326607, "volume": 23066.0}, {"date": "2008-12-03", "close": 0.46215364, "volume": 5053.0}, {"date": "2008-12-05", "close": 0.5332542, "volume": 2250.0}, {"date": "2008-12-15", "close": 0.66656775, "volume": 2250.0}, {"date": "2008-12-17", "close": 0.66656775, "volume": 3642.0}, {"date": "2008-12-22", "close": 0.45326607, "volume": 13236.0}, {"date": "2008-12-23", "close": 0.47104121, "volume": 1204.0}, {"date": "2009-01-05", "close": 0.5332542, "volume": 3826.0}, {"date": "2009-01-06", "close": 0.55991691, "volume": 1125.0}, {"date": "2009-01-07", "close": 0.60435476, "volume": 1688.0}, {"date": "2009-01-13", "close": 0.60435476, "volume": 10745.0}, {"date": "2009-01-14", "close": 0.55991691, "volume": 9550.0}, {"date": "2009-01-15", "close": 0.55991691, "volume": 1138.0}, {"date": "2009-01-19", "close": 0.55102934, "volume": 7910.0}, {"date": "2009-01-20", "close": 0.55102934, "volume": 2250.0}, {"date": "2009-01-21", "close": 0.55102934, "volume": 1416.0}, {"date": "2009-01-22", "close": 0.47104121, "volume": 259.0}, {"date": "2009-01-27", "close": 0.57769205, "volume": 4613.0}, {"date": "2009-01-29", "close": 0.47104121, "volume": 7201.0}, {"date": "2009-01-30", "close": 0.4443785, "volume": 4951.0}, {"date": "2009-02-03", "close": 0.47104121, "volume": 5603.0}, {"date": "2009-02-05", "close": 0.47992878, "volume": 2588.0}, {"date": "2009-02-10", "close": 0.47992878, "volume": 11450.0}, {"date": "2009-02-11", "close": 0.45326607, "volume": 3938.0}, {"date": "2009-02-18", "close": 0.46215364, "volume": 2250.0}, {"date": "2009-02-23", "close": 0.47104121, "volume": 16878.0}, {"date": "2009-03-03", "close": 0.5332542, "volume": 5626.0}, {"date": "2009-03-05", "close": 0.5332542, "volume": 7501.0}, {"date": "2009-03-11", "close": 0.6221299, "volume": 6213.0}, {"date": "2009-03-16", "close": 0.48881635, "volume": 17517.0}, {"date": "2009-03-17", "close": 0.48881635, "volume": 16315.0}, {"date": "2009-03-18", "close": 0.6221299, "volume": 4964.0}, {"date": "2009-03-24", "close": 0.6221299, "volume": 5626.0}, {"date": "2009-03-26", "close": 0.57769205, "volume": 1163.0}, {"date": "2009-03-30", "close": 0.5332542, "volume": 3376.0}, {"date": "2009-03-31", "close": 0.47104121, "volume": 7501.0}, {"date": "2009-04-02", "close": 0.47104121, "volume": 3133.0}, {"date": "2009-04-03", "close": 0.47104121, "volume": 543.0}, {"date": "2009-04-08", "close": 0.52436663, "volume": 12377.0}, {"date": "2009-04-09", "close": 0.71989317, "volume": 23141.0}, {"date": "2009-04-14", "close": 0.71989317, "volume": 4057.0}, {"date": "2009-04-15", "close": 0.7110056, "volume": 4557.0}, {"date": "2009-04-20", "close": 0.71989317, "volume": 16295.0}, {"date": "2009-04-21", "close": 0.7110056, "volume": 2475.0}, {"date": "2009-04-24", "close": 0.63101747, "volume": 9475.0}, {"date": "2009-04-28", "close": 0.63990504, "volume": 4501.0}, {"date": "2009-05-01", "close": 0.6221299, "volume": 18227.0}, {"date": "2009-05-04", "close": 0.61324233, "volume": 3938.0}, {"date": "2009-05-05", "close": 0.63101747, "volume": 3376.0}, {"date": "2009-05-06", "close": 0.70211803, "volume": 7947.0}, {"date": "2009-05-07", "close": 0.63990504, "volume": 1406.0}, {"date": "2009-05-08", "close": 0.61324233, "volume": 2652.0}, {"date": "2009-05-14", "close": 0.63101747, "volume": 4501.0}, {"date": "2009-05-15", "close": 0.6221299, "volume": 4572.0}, {"date": "2009-05-18", "close": 0.6221299, "volume": 30918.0}, {"date": "2009-05-19", "close": 0.6221299, "volume": 28157.0}, {"date": "2009-05-20", "close": 0.61324233, "volume": 1286.0}, {"date": "2009-05-21", "close": 0.6221299, "volume": 28277.0}, {"date": "2009-05-22", "close": 0.6221299, "volume": 3150.0}, {"date": "2009-05-25", "close": 0.63990504, "volume": 5549.0}, {"date": "2009-05-26", "close": 0.6221299, "volume": 3150.0}, {"date": "2009-05-28", "close": 0.6221299, "volume": 1800.0}, {"date": "2009-05-29", "close": 0.6221299, "volume": 6301.0}, {"date": "2009-06-02", "close": 0.6221299, "volume": 315.0}, {"date": "2009-06-03", "close": 0.63990504, "volume": 1575.0}, {"date": "2009-06-04", "close": 0.63990504, "volume": 13052.0}, {"date": "2009-06-05", "close": 0.68434289, "volume": 1125.0}, {"date": "2009-06-09", "close": 0.70211803, "volume": 2072.0}, {"date": "2009-06-10", "close": 0.77321859, "volume": 3571.0}, {"date": "2009-06-12", "close": 0.7998813, "volume": 2250.0}, {"date": "2009-06-15", "close": 1.0665084, "volume": 91787.0}, {"date": "2009-06-16", "close": 1.02207055, "volume": 25212.0}, {"date": "2009-06-17", "close": 1.0665084, "volume": 4150.0}, {"date": "2009-06-19", "close": 1.1553841, "volume": 12080.0}, {"date": "2009-06-22", "close": 1.0665084, "volume": 13127.0}, {"date": "2009-06-23", "close": 1.1553841, "volume": 11718.0}, {"date": "2009-06-24", "close": 0.9776327, "volume": 9114.0}, {"date": "2009-06-25", "close": 1.02207055, "volume": 563.0}, {"date": "2009-06-26", "close": 1.0665084, "volume": 3756.0}, {"date": "2009-06-29", "close": 1.0665084, "volume": 9789.0}, {"date": "2009-06-30", "close": 1.02207055, "volume": 7899.0}, {"date": "2009-07-01", "close": 1.02207055, "volume": 4332.0}, {"date": "2009-07-02", "close": 1.02207055, "volume": 1688.0}, {"date": "2009-07-03", "close": 1.02207055, "volume": 3376.0}, {"date": "2009-07-07", "close": 1.0665084, "volume": 10689.0}, {"date": "2009-07-08", "close": 1.11094625, "volume": 3195.0}, {"date": "2009-07-10", "close": 1.11094625, "volume": 3105.0}, {"date": "2009-07-13", "close": 1.11094625, "volume": 7359.0}, {"date": "2009-07-14", "close": 1.19982195, "volume": 17780.0}, {"date": "2009-07-16", "close": 1.11094625, "volume": 5401.0}, {"date": "2009-07-20", "close": 1.1553841, "volume": 2700.0}, {"date": "2009-07-22", "close": 0.9776327, "volume": 14852.0}, {"date": "2009-07-24", "close": 0.9776327, "volume": 248.0}, {"date": "2009-07-27", "close": 0.9776327, "volume": 505.0}, {"date": "2009-07-29", "close": 0.9776327, "volume": 563.0}, {"date": "2009-07-30", "close": 1.11094625, "volume": 1125.0}, {"date": "2009-08-03", "close": 1.1553841, "volume": 2082.0}, {"date": "2009-08-04", "close": 1.11094625, "volume": 5120.0}, {"date": "2009-08-05", "close": 1.1553841, "volume": 7017.0}, {"date": "2009-08-07", "close": 1.19982195, "volume": 2250.0}, {"date": "2009-08-10", "close": 1.2442598, "volume": 19859.0}, {"date": "2009-08-11", "close": 1.2442598, "volume": 3766.0}, {"date": "2009-08-12", "close": 1.2442598, "volume": 3488.0}, {"date": "2009-08-13", "close": 1.2442598, "volume": 6751.0}, {"date": "2009-08-14", "close": 1.19982195, "volume": 3646.0}, {"date": "2009-08-17", "close": 1.1553841, "volume": 14679.0}, {"date": "2009-08-18", "close": 1.11094625, "volume": 1305.0}, {"date": "2009-08-19", "close": 1.2442598, "volume": 2813.0}, {"date": "2009-08-20", "close": 1.11094625, "volume": 4838.0}, {"date": "2009-08-21", "close": 1.11094625, "volume": 1305.0}, {"date": "2009-08-24", "close": 1.1553841, "volume": 2250.0}, {"date": "2009-08-25", "close": 1.28869765, "volume": 1125.0}, {"date": "2009-08-26", "close": 1.1553841, "volume": 5845.0}, {"date": "2009-08-27", "close": 1.11094625, "volume": 1350.0}, {"date": "2009-08-28", "close": 1.11094625, "volume": 23747.0}, {"date": "2009-08-31", "close": 0.93319485, "volume": 17788.0}, {"date": "2009-09-01", "close": 0.888757, "volume": 17075.0}, {"date": "2009-09-02", "close": 0.9776327, "volume": 3376.0}, {"date": "2009-09-03", "close": 0.9776327, "volume": 1125.0}, {"date": "2009-09-04", "close": 0.93319485, "volume": 6526.0}, {"date": "2009-09-07", "close": 0.93319485, "volume": 4633.0}, {"date": "2009-09-08", "close": 0.93319485, "volume": 4303.0}, {"date": "2009-09-09", "close": 0.888757, "volume": 6413.0}, {"date": "2009-09-11", "close": 0.93319485, "volume": 7848.0}, {"date": "2009-09-14", "close": 0.93319485, "volume": 2401.0}, {"date": "2009-09-16", "close": 0.93319485, "volume": 4197.0}, {"date": "2009-09-17", "close": 0.93319485, "volume": 9823.0}, {"date": "2009-09-18", "close": 0.93319485, "volume": 6554.0}, {"date": "2009-09-21", "close": 1.02207055, "volume": 55719.0}, {"date": "2009-09-22", "close": 0.93319485, "volume": 16737.0}, {"date": "2009-09-23", "close": 0.93319485, "volume": 16144.0}, {"date": "2009-09-24", "close": 0.9776327, "volume": 10409.0}, {"date": "2009-09-25", "close": 1.02207055, "volume": 1406.0}, {"date": "2009-09-28", "close": 1.0665084, "volume": 1631.0}, {"date": "2009-09-29", "close": 1.02207055, "volume": 9845.0}, {"date": "2009-09-30", "close": 0.93319485, "volume": 11252.0}, {"date": "2009-10-01", "close": 1.02207055, "volume": 46019.0}, {"date": "2009-10-02", "close": 1.02207055, "volume": 28129.0}, {"date": "2009-10-05", "close": 1.0665084, "volume": 11252.0}, {"date": "2009-10-06", "close": 0.888757, "volume": 36439.0}, {"date": "2009-10-07", "close": 0.9776327, "volume": 16853.0}, {"date": "2009-10-08", "close": 0.9776327, "volume": 25.0}, {"date": "2009-10-12", "close": 0.9776327, "volume": 3038.0}, {"date": "2009-10-13", "close": 0.9776327, "volume": 788.0}, {"date": "2009-10-14", "close": 0.93319485, "volume": 21491.0}, {"date": "2009-10-15", "close": 1.02207055, "volume": 35193.0}, {"date": "2009-10-16", "close": 0.9776327, "volume": 51195.0}, {"date": "2009-10-19", "close": 0.9776327, "volume": 4262.0}, {"date": "2009-10-21", "close": 1.02207055, "volume": 13168.0}, {"date": "2009-10-22", "close": 0.9776327, "volume": 40042.0}, {"date": "2009-10-23", "close": 0.9776327, "volume": 90013.0}, {"date": "2009-10-26", "close": 0.93319485, "volume": 38172.0}, {"date": "2009-10-27", "close": 0.888757, "volume": 116515.0}, {"date": "2009-10-28", "close": 0.888757, "volume": 23716.0}, {"date": "2009-10-29", "close": 0.80876887, "volume": 3763.0}, {"date": "2009-10-30", "close": 0.86209429, "volume": 432323.0}, {"date": "2009-11-02", "close": 0.84431915, "volume": 18233.0}, {"date": "2009-11-04", "close": 0.84431915, "volume": 16346.0}, {"date": "2009-11-05", "close": 0.84431915, "volume": 7257.0}, {"date": "2009-11-06", "close": 0.888757, "volume": 41069.0}, {"date": "2009-11-09", "close": 0.87986943, "volume": 1688.0}, {"date": "2009-11-10", "close": 0.80876887, "volume": 22907.0}, {"date": "2009-11-11", "close": 0.80876887, "volume": 3183.0}, {"date": "2009-11-12", "close": 0.80876887, "volume": 124.0}, {"date": "2009-11-13", "close": 0.87986943, "volume": 22808.0}, {"date": "2009-11-16", "close": 0.86209429, "volume": 76399.0}, {"date": "2009-11-17", "close": 0.888757, "volume": 85513.0}, {"date": "2009-11-18", "close": 0.888757, "volume": 2250.0}, {"date": "2009-11-19", "close": 0.86209429, "volume": 2813.0}, {"date": "2009-11-20", "close": 0.86209429, "volume": 33755.0}, {"date": "2009-11-23", "close": 0.87098186, "volume": 33755.0}, {"date": "2009-11-24", "close": 0.85320672, "volume": 30436.0}, {"date": "2009-11-26", "close": 0.87986943, "volume": 38987.0}, {"date": "2009-11-27", "close": 0.83543158, "volume": 17702.0}, {"date": "2009-12-02", "close": 0.7110056, "volume": 64022.0}, {"date": "2009-12-03", "close": 0.7110056, "volume": 4051.0}, {"date": "2009-12-04", "close": 0.66656775, "volume": 33755.0}, {"date": "2009-12-07", "close": 0.69323046, "volume": 9339.0}, {"date": "2009-12-08", "close": 0.66656775, "volume": 30916.0}, {"date": "2009-12-09", "close": 0.6221299, "volume": 44613.0}, {"date": "2009-12-10", "close": 0.6221299, "volume": 1125.0}, {"date": "2009-12-11", "close": 0.6221299, "volume": 85826.0}, {"date": "2009-12-15", "close": 0.59546719, "volume": 28129.0}, {"date": "2009-12-16", "close": 0.59546719, "volume": 4983.0}, {"date": "2009-12-17", "close": 0.5332542, "volume": 20928.0}, {"date": "2009-12-18", "close": 0.57769205, "volume": 5626.0}, {"date": "2009-12-21", "close": 0.57769205, "volume": 56849.0}, {"date": "2009-12-22", "close": 0.59546719, "volume": 69250.0}, {"date": "2009-12-23", "close": 0.63990504, "volume": 45822.0}, {"date": "2009-12-24", "close": 0.67545532, "volume": 11927.0}, {"date": "2009-12-29", "close": 0.63990504, "volume": 16343.0}, {"date": "2009-12-30", "close": 0.75544345, "volume": 86456.0}, {"date": "2009-12-31", "close": 0.81765644, "volume": 163581.0}, {"date": "2010-01-04", "close": 0.79099373, "volume": 142445.0}, {"date": "2010-01-05", "close": 0.74655588, "volume": 117861.0}, {"date": "2010-01-06", "close": 0.7110056, "volume": 55767.0}, {"date": "2010-01-07", "close": 0.63990504, "volume": 138311.0}, {"date": "2010-01-08", "close": 0.69323046, "volume": 30590.0}, {"date": "2010-01-11", "close": 0.7110056, "volume": 13941.0}, {"date": "2010-01-13", "close": 0.66656775, "volume": 35930.0}, {"date": "2010-01-14", "close": 0.68434289, "volume": 1688.0}, {"date": "2010-01-15", "close": 0.72878074, "volume": 4598.0}, {"date": "2010-01-18", "close": 0.7110056, "volume": 2250.0}, {"date": "2010-01-19", "close": 0.67545532, "volume": 123005.0}, {"date": "2010-01-20", "close": 0.7110056, "volume": 31854.0}, {"date": "2010-01-21", "close": 0.7110056, "volume": 16303.0}, {"date": "2010-01-22", "close": 0.70211803, "volume": 13502.0}, {"date": "2010-01-25", "close": 0.67545532, "volume": 12377.0}, {"date": "2010-01-27", "close": 0.64879261, "volume": 23223.0}, {"date": "2010-01-28", "close": 0.64879261, "volume": 32578.0}, {"date": "2010-01-29", "close": 0.6221299, "volume": 39381.0}, {"date": "2010-02-01", "close": 0.55991691, "volume": 26273.0}, {"date": "2010-02-02", "close": 0.6221299, "volume": 866.0}, {"date": "2010-02-03", "close": 0.57769205, "volume": 23886.0}, {"date": "2010-02-04", "close": 0.58657962, "volume": 8571.0}, {"date": "2010-02-05", "close": 0.6221299, "volume": 50784.0}, {"date": "2010-02-08", "close": 0.56880448, "volume": 3150.0}, {"date": "2010-02-09", "close": 0.56880448, "volume": 1800.0}, {"date": "2010-02-10", "close": 0.54214177, "volume": 18094.0}, {"date": "2010-02-11", "close": 0.5332542, "volume": 7476.0}, {"date": "2010-02-12", "close": 0.55991691, "volume": 22503.0}, {"date": "2010-02-15", "close": 0.5332542, "volume": 4163.0}, {"date": "2010-02-16", "close": 0.50659149, "volume": 39567.0}, {"date": "2010-02-17", "close": 0.5332542, "volume": 29534.0}, {"date": "2010-02-18", "close": 0.55102934, "volume": 2869.0}, {"date": "2010-02-19", "close": 0.5332542, "volume": 7367.0}, {"date": "2010-02-22", "close": 0.51547906, "volume": 980.0}, {"date": "2010-02-23", "close": 0.5332542, "volume": 48382.0}, {"date": "2010-02-24", "close": 0.49770392, "volume": 23098.0}, {"date": "2010-02-25", "close": 0.52436663, "volume": 11252.0}, {"date": "2010-02-26", "close": 0.50659149, "volume": 50633.0}, {"date": "2010-03-01", "close": 0.49770392, "volume": 15565.0}, {"date": "2010-03-02", "close": 0.5332542, "volume": 12615.0}, {"date": "2010-03-03", "close": 0.50659149, "volume": 16434.0}, {"date": "2010-03-04", "close": 0.51547906, "volume": 22503.0}, {"date": "2010-03-05", "close": 0.50659149, "volume": 15752.0}, {"date": "2010-03-08", "close": 0.49770392, "volume": 39979.0}, {"date": "2010-03-09", "close": 0.49770392, "volume": 60479.0}, {"date": "2010-03-10", "close": 0.47992878, "volume": 285805.0}, {"date": "2010-03-11", "close": 0.51547906, "volume": 21941.0}, {"date": "2010-03-12", "close": 0.5332542, "volume": 85022.0}, {"date": "2010-03-15", "close": 0.55102934, "volume": 20844.0}, {"date": "2010-03-16", "close": 0.56880448, "volume": 12911.0}, {"date": "2010-03-17", "close": 0.55102934, "volume": 59441.0}, {"date": "2010-03-18", "close": 0.57769205, "volume": 14656.0}, {"date": "2010-03-19", "close": 0.6221299, "volume": 253982.0}, {"date": "2010-03-22", "close": 0.6221299, "volume": 13563.0}, {"date": "2010-03-23", "close": 0.6221299, "volume": 26108.0}, {"date": "2010-03-24", "close": 0.60435476, "volume": 3818.0}, {"date": "2010-03-25", "close": 0.61324233, "volume": 156961.0}, {"date": "2010-03-26", "close": 0.60435476, "volume": 15752.0}, {"date": "2010-03-29", "close": 0.59546719, "volume": 11252.0}, {"date": "2010-03-30", "close": 0.60435476, "volume": 31531.0}, {"date": "2010-03-31", "close": 0.59546719, "volume": 97959.0}, {"date": "2010-04-01", "close": 0.59546719, "volume": 21084.0}, {"date": "2010-04-06", "close": 0.64879261, "volume": 151230.0}, {"date": "2010-04-07", "close": 0.63990504, "volume": 49026.0}, {"date": "2010-04-08", "close": 0.61324233, "volume": 54571.0}, {"date": "2010-04-09", "close": 0.63990504, "volume": 35443.0}, {"date": "2010-04-12", "close": 0.61324233, "volume": 86083.0}, {"date": "2010-04-13", "close": 0.60435476, "volume": 63304.0}, {"date": "2010-04-14", "close": 0.59546719, "volume": 2588.0}, {"date": "2010-04-15", "close": 0.60435476, "volume": 38959.0}, {"date": "2010-04-16", "close": 0.58657962, "volume": 40281.0}, {"date": "2010-04-19", "close": 0.60435476, "volume": 14436.0}, {"date": "2010-04-20", "close": 0.60435476, "volume": 27465.0}, {"date": "2010-04-21", "close": 0.60435476, "volume": 6290.0}, {"date": "2010-04-23", "close": 0.58657962, "volume": 23752.0}, {"date": "2010-04-27", "close": 0.60435476, "volume": 1953.0}, {"date": "2010-04-28", "close": 0.57769205, "volume": 66835.0}, {"date": "2010-04-29", "close": 0.56880448, "volume": 18565.0}, {"date": "2010-04-30", "close": 0.54214177, "volume": 64721.0}, {"date": "2010-05-03", "close": 0.5332542, "volume": 32043.0}, {"date": "2010-05-04", "close": 0.49770392, "volume": 42045.0}, {"date": "2010-05-05", "close": 0.47992878, "volume": 60050.0}, {"date": "2010-05-06", "close": 0.45326607, "volume": 50525.0}, {"date": "2010-05-07", "close": 0.47104121, "volume": 16602.0}, {"date": "2010-05-10", "close": 0.47992878, "volume": 2250.0}, {"date": "2010-05-11", "close": 0.5332542, "volume": 25541.0}, {"date": "2010-05-12", "close": 0.5332542, "volume": 39681.0}, {"date": "2010-05-13", "close": 0.49770392, "volume": 8814.0}, {"date": "2010-05-14", "close": 0.49770392, "volume": 844.0}, {"date": "2010-05-17", "close": 0.48881635, "volume": 34918.0}, {"date": "2010-05-19", "close": 0.50659149, "volume": 765.0}, {"date": "2010-05-20", "close": 0.50659149, "volume": 4869.0}, {"date": "2010-05-21", "close": 0.51547906, "volume": 49518.0}, {"date": "2010-05-25", "close": 0.47104121, "volume": 1305.0}, {"date": "2010-05-26", "close": 0.48881635, "volume": 1575.0}, {"date": "2010-05-27", "close": 0.49770392, "volume": 1013.0}, {"date": "2010-05-28", "close": 0.5332542, "volume": 11702.0}, {"date": "2010-05-31", "close": 0.5332542, "volume": 1496.0}, {"date": "2010-06-03", "close": 0.46215364, "volume": 62074.0}, {"date": "2010-06-04", "close": 0.4443785, "volume": 41442.0}, {"date": "2010-06-07", "close": 0.47992878, "volume": 1125.0}, {"date": "2010-06-08", "close": 0.47104121, "volume": 1125.0}, {"date": "2010-06-09", "close": 0.46215364, "volume": 20253.0}, {"date": "2010-06-10", "close": 0.4443785, "volume": 3938.0}, {"date": "2010-06-11", "close": 0.43549093, "volume": 35240.0}, {"date": "2010-06-15", "close": 0.45326607, "volume": 16878.0}, {"date": "2010-06-16", "close": 0.47992878, "volume": 9749.0}, {"date": "2010-06-17", "close": 0.4443785, "volume": 3524.0}, {"date": "2010-06-18", "close": 0.4443785, "volume": 18773.0}, {"date": "2010-06-21", "close": 0.4443785, "volume": 27567.0}, {"date": "2010-06-22", "close": 0.45326607, "volume": 98870.0}, {"date": "2010-06-23", "close": 0.39105308, "volume": 8399.0}, {"date": "2010-06-24", "close": 0.43549093, "volume": 189971.0}, {"date": "2010-06-25", "close": 0.41771579, "volume": 40835.0}, {"date": "2010-06-28", "close": 0.4443785, "volume": 50996.0}, {"date": "2010-06-29", "close": 0.39994065, "volume": 17175.0}, {"date": "2010-06-30", "close": 0.38216551, "volume": 84904.0}, {"date": "2010-07-01", "close": 0.4443785, "volume": 41631.0}, {"date": "2010-07-02", "close": 0.4443785, "volume": 11252.0}, {"date": "2010-07-05", "close": 0.4443785, "volume": 12939.0}, {"date": "2010-07-06", "close": 0.42660336, "volume": 1013.0}, {"date": "2010-07-07", "close": 0.4443785, "volume": 10127.0}, {"date": "2010-07-08", "close": 0.4443785, "volume": 8163.0}, {"date": "2010-07-09", "close": 0.4443785, "volume": 2245.0}, {"date": "2010-07-12", "close": 0.42660336, "volume": 31808.0}, {"date": "2010-07-13", "close": 0.4443785, "volume": 11252.0}, {"date": "2010-07-14", "close": 0.4443785, "volume": 43848.0}, {"date": "2010-07-15", "close": 0.4443785, "volume": 11252.0}, {"date": "2010-07-16", "close": 0.42660336, "volume": 34914.0}, {"date": "2010-07-19", "close": 0.41771579, "volume": 38222.0}, {"date": "2010-07-20", "close": 0.4443785, "volume": 37547.0}, {"date": "2010-07-21", "close": 0.4443785, "volume": 94435.0}, {"date": "2010-07-22", "close": 0.4443785, "volume": 83509.0}, {"date": "2010-07-23", "close": 0.47104121, "volume": 96764.0}, {"date": "2010-07-26", "close": 0.6221299, "volume": 660039.0}, {"date": "2010-07-27", "close": 0.59546719, "volume": 156918.0}, {"date": "2010-07-28", "close": 0.57769205, "volume": 40482.0}, {"date": "2010-07-29", "close": 0.59546719, "volume": 37581.0}, {"date": "2010-07-30", "close": 0.59546719, "volume": 34880.0}, {"date": "2010-08-02", "close": 0.56880448, "volume": 21188.0}, {"date": "2010-08-03", "close": 0.63990504, "volume": 77805.0}, {"date": "2010-08-04", "close": 0.59546719, "volume": 67875.0}, {"date": "2010-08-05", "close": 0.61324233, "volume": 26554.0}, {"date": "2010-08-06", "close": 0.6221299, "volume": 41961.0}, {"date": "2010-08-09", "close": 0.63101747, "volume": 6470.0}, {"date": "2010-08-10", "close": 0.63101747, "volume": 120969.0}, {"date": "2010-08-11", "close": 0.63990504, "volume": 125683.0}, {"date": "2010-08-12", "close": 0.61324233, "volume": 36118.0}, {"date": "2010-08-13", "close": 0.61324233, "volume": 5063.0}, {"date": "2010-08-16", "close": 0.6221299, "volume": 44477.0}, {"date": "2010-08-18", "close": 0.6221299, "volume": 34261.0}, {"date": "2010-08-19", "close": 0.63990504, "volume": 22503.0}, {"date": "2010-08-20", "close": 0.63990504, "volume": 14627.0}, {"date": "2010-08-23", "close": 0.67545532, "volume": 150386.0}, {"date": "2010-08-24", "close": 0.7110056, "volume": 62616.0}, {"date": "2010-08-25", "close": 0.72878074, "volume": 32956.0}, {"date": "2010-08-26", "close": 0.7110056, "volume": 25091.0}, {"date": "2010-08-31", "close": 0.63990504, "volume": 29311.0}, {"date": "2010-09-01", "close": 0.72878074, "volume": 8669.0}, {"date": "2010-09-02", "close": 0.7110056, "volume": 7876.0}, {"date": "2010-09-03", "close": 0.7110056, "volume": 11252.0}, {"date": "2010-09-06", "close": 0.68434289, "volume": 32967.0}, {"date": "2010-09-07", "close": 0.63990504, "volume": 16878.0}, {"date": "2010-09-09", "close": 0.75544345, "volume": 53758.0}, {"date": "2010-09-10", "close": 0.7110056, "volume": 12827.0}, {"date": "2010-09-13", "close": 0.71989317, "volume": 22503.0}, {"date": "2010-09-14", "close": 0.71989317, "volume": 34880.0}, {"date": "2010-09-16", "close": 0.7110056, "volume": 9170.0}, {"date": "2010-09-17", "close": 0.67545532, "volume": 7059.0}, {"date": "2010-09-20", "close": 0.63990504, "volume": 36962.0}, {"date": "2010-09-21", "close": 0.66656775, "volume": 15032.0}, {"date": "2010-09-22", "close": 0.63990504, "volume": 14560.0}, {"date": "2010-09-23", "close": 0.70211803, "volume": 12264.0}, {"date": "2010-09-27", "close": 0.65768018, "volume": 11252.0}, {"date": "2010-09-28", "close": 0.67545532, "volume": 48721.0}, {"date": "2010-09-30", "close": 0.68434289, "volume": 22503.0}, {"date": "2010-10-01", "close": 0.67545532, "volume": 338.0}, {"date": "2010-10-04", "close": 0.67545532, "volume": 1913.0}, {"date": "2010-10-05", "close": 0.6221299, "volume": 33755.0}, {"date": "2010-10-07", "close": 0.67545532, "volume": 6757.0}, {"date": "2010-10-08", "close": 0.64879261, "volume": 17719.0}, {"date": "2010-10-11", "close": 0.61324233, "volume": 53301.0}, {"date": "2010-10-12", "close": 0.60435476, "volume": 54978.0}, {"date": "2010-10-13", "close": 0.6221299, "volume": 1159.0}, {"date": "2010-10-14", "close": 0.60435476, "volume": 8630.0}, {"date": "2010-10-15", "close": 0.58657962, "volume": 31250.0}, {"date": "2010-10-18", "close": 0.55102934, "volume": 5404.0}, {"date": "2010-10-19", "close": 0.55102934, "volume": 45569.0}, {"date": "2010-10-20", "close": 0.56880448, "volume": 37761.0}, {"date": "2010-10-21", "close": 0.59546719, "volume": 58929.0}, {"date": "2010-10-22", "close": 0.59546719, "volume": 23503.0}, {"date": "2010-10-25", "close": 0.67545532, "volume": 23617.0}, {"date": "2010-10-26", "close": 0.63101747, "volume": 26814.0}, {"date": "2010-10-27", "close": 0.59546719, "volume": 11817.0}, {"date": "2010-10-28", "close": 0.59546719, "volume": 10914.0}, {"date": "2010-10-29", "close": 0.57769205, "volume": 18365.0}, {"date": "2010-11-01", "close": 0.57769205, "volume": 212.0}, {"date": "2010-11-02", "close": 0.64879261, "volume": 20737.0}, {"date": "2010-11-03", "close": 0.6221299, "volume": 8720.0}, {"date": "2010-11-04", "close": 0.63101747, "volume": 75786.0}, {"date": "2010-11-05", "close": 0.75544345, "volume": 118973.0}, {"date": "2010-11-08", "close": 0.85320672, "volume": 182601.0}, {"date": "2010-11-09", "close": 0.888757, "volume": 213011.0}, {"date": "2010-11-10", "close": 0.9776327, "volume": 138566.0}, {"date": "2010-11-11", "close": 1.11094625, "volume": 1087062.0}, {"date": "2010-11-12", "close": 1.0665084, "volume": 138107.0}, {"date": "2010-11-15", "close": 1.19982195, "volume": 133206.0}, {"date": "2010-11-16", "close": 1.2442598, "volume": 181136.0}, {"date": "2010-11-17", "close": 1.02207055, "volume": 90732.0}, {"date": "2010-11-18", "close": 1.02207055, "volume": 67193.0}, {"date": "2010-11-19", "close": 1.0665084, "volume": 27117.0}, {"date": "2010-11-22", "close": 0.9776327, "volume": 5626.0}, {"date": "2010-11-23", "close": 1.0665084, "volume": 23820.0}, {"date": "2010-11-24", "close": 1.2442598, "volume": 502907.0}, {"date": "2010-11-25", "close": 1.3331355, "volume": 253271.0}, {"date": "2010-11-26", "close": 1.3331355, "volume": 51120.0}, {"date": "2010-11-29", "close": 1.37757335, "volume": 82940.0}, {"date": "2010-11-30", "close": 1.28869765, "volume": 53742.0}, {"date": "2010-12-01", "close": 1.2442598, "volume": 50978.0}, {"date": "2010-12-02", "close": 1.37757335, "volume": 53688.0}, {"date": "2010-12-03", "close": 1.6886383, "volume": 181975.0}, {"date": "2010-12-06", "close": 1.6886383, "volume": 43022.0}, {"date": "2010-12-07", "close": 1.64420045, "volume": 147301.0}, {"date": "2010-12-08", "close": 1.777514, "volume": 120459.0}, {"date": "2010-12-09", "close": 1.64420045, "volume": 96560.0}, {"date": "2010-12-10", "close": 1.777514, "volume": 63046.0}, {"date": "2010-12-13", "close": 1.777514, "volume": 119043.0}, {"date": "2010-12-14", "close": 1.777514, "volume": 21802.0}, {"date": "2010-12-15", "close": 1.6886383, "volume": 93293.0}, {"date": "2010-12-16", "close": 1.5108869, "volume": 104205.0}, {"date": "2010-12-17", "close": 1.777514, "volume": 94764.0}, {"date": "2010-12-20", "close": 1.55532475, "volume": 109695.0}, {"date": "2010-12-21", "close": 1.64420045, "volume": 48457.0}, {"date": "2010-12-22", "close": 1.6886383, "volume": 49334.0}, {"date": "2010-12-23", "close": 1.64420045, "volume": 13216.0}, {"date": "2010-12-24", "close": 1.64420045, "volume": 17839.0}, {"date": "2010-12-29", "close": 1.64420045, "volume": 14208.0}, {"date": "2010-12-30", "close": 1.73307615, "volume": 13277.0}, {"date": "2010-12-31", "close": 1.73307615, "volume": 712.0}, {"date": "2011-01-04", "close": 1.55532475, "volume": 103386.0}, {"date": "2011-01-05", "close": 1.5108869, "volume": 59686.0}, {"date": "2011-01-06", "close": 1.5108869, "volume": 13400.0}, {"date": "2011-01-07", "close": 1.5997626, "volume": 17783.0}, {"date": "2011-01-10", "close": 1.5108869, "volume": 16107.0}, {"date": "2011-01-11", "close": 1.5997626, "volume": 6717.0}, {"date": "2011-01-12", "close": 1.5997626, "volume": 1706.0}, {"date": "2011-01-13", "close": 1.6886383, "volume": 72135.0}, {"date": "2011-01-14", "close": 1.6886383, "volume": 17440.0}, {"date": "2011-01-17", "close": 1.6886383, "volume": 79013.0}, {"date": "2011-01-18", "close": 1.82195185, "volume": 29817.0}, {"date": "2011-01-19", "close": 1.9552654, "volume": 57731.0}, {"date": "2011-01-20", "close": 2.08857895, "volume": 90362.0}, {"date": "2011-01-21", "close": 1.9552654, "volume": 48437.0}, {"date": "2011-01-24", "close": 2.17745465, "volume": 112178.0}, {"date": "2011-01-25", "close": 2.1330168, "volume": 108396.0}, {"date": "2011-01-27", "close": 2.08857895, "volume": 186447.0}, {"date": "2011-01-28", "close": 2.08857895, "volume": 51176.0}, {"date": "2011-01-31", "close": 1.6886383, "volume": 365143.0}, {"date": "2011-02-01", "close": 1.6886383, "volume": 113664.0}, {"date": "2011-02-02", "close": 1.777514, "volume": 42680.0}, {"date": "2011-02-03", "close": 1.73307615, "volume": 73942.0}, {"date": "2011-02-04", "close": 1.6886383, "volume": 59512.0}, {"date": "2011-02-07", "close": 1.73307615, "volume": 22503.0}, {"date": "2011-02-08", "close": 1.64420045, "volume": 12502.0}, {"date": "2011-02-09", "close": 1.64420045, "volume": 6227.0}, {"date": "2011-02-10", "close": 1.5997626, "volume": 35105.0}, {"date": "2011-02-11", "close": 1.64420045, "volume": 4488.0}, {"date": "2011-02-14", "close": 1.6886383, "volume": 21919.0}, {"date": "2011-02-15", "close": 1.6886383, "volume": 24072.0}, {"date": "2011-02-16", "close": 1.55532475, "volume": 54083.0}, {"date": "2011-02-17", "close": 1.6886383, "volume": 121874.0}, {"date": "2011-02-18", "close": 1.5997626, "volume": 55553.0}, {"date": "2011-02-21", "close": 1.5108869, "volume": 7593.0}, {"date": "2011-02-22", "close": 1.37757335, "volume": 39572.0}, {"date": "2011-02-23", "close": 1.55532475, "volume": 6751.0}, {"date": "2011-02-24", "close": 1.5997626, "volume": 10487.0}, {"date": "2011-02-25", "close": 1.55532475, "volume": 31946.0}, {"date": "2011-02-28", "close": 1.55532475, "volume": 9320.0}, {"date": "2011-03-01", "close": 1.3331355, "volume": 153434.0}, {"date": "2011-03-02", "close": 1.2442598, "volume": 57834.0}, {"date": "2011-03-03", "close": 1.4220112, "volume": 24711.0}, {"date": "2011-03-04", "close": 1.46644905, "volume": 61042.0}, {"date": "2011-03-07", "close": 1.37757335, "volume": 114153.0}, {"date": "2011-03-08", "close": 1.37757335, "volume": 4264.0}, {"date": "2011-03-09", "close": 1.37757335, "volume": 44541.0}, {"date": "2011-03-10", "close": 1.19982195, "volume": 102523.0}, {"date": "2011-03-11", "close": 1.11094625, "volume": 67255.0}, {"date": "2011-03-14", "close": 1.0665084, "volume": 43260.0}, {"date": "2011-03-15", "close": 1.0665084, "volume": 24263.0}, {"date": "2011-03-16", "close": 1.11094625, "volume": 6583.0}, {"date": "2011-03-17", "close": 1.11094625, "volume": 15683.0}, {"date": "2011-03-18", "close": 1.1553841, "volume": 67599.0}, {"date": "2011-03-21", "close": 1.19982195, "volume": 1491.0}, {"date": "2011-03-22", "close": 1.19982195, "volume": 24107.0}, {"date": "2011-03-24", "close": 1.1553841, "volume": 7314.0}, {"date": "2011-03-25", "close": 1.1553841, "volume": 563.0}, {"date": "2011-03-28", "close": 1.1553841, "volume": 4321.0}, {"date": "2011-03-29", "close": 1.11094625, "volume": 16502.0}, {"date": "2011-03-30", "close": 1.11094625, "volume": 17403.0}, {"date": "2011-03-31", "close": 1.1553841, "volume": 4357.0}, {"date": "2011-04-01", "close": 1.4220112, "volume": 41069.0}, {"date": "2011-04-04", "close": 1.28869765, "volume": 19550.0}, {"date": "2011-04-05", "close": 1.28869765, "volume": 8132.0}, {"date": "2011-04-07", "close": 1.37757335, "volume": 8227.0}, {"date": "2011-04-08", "close": 1.46644905, "volume": 29040.0}, {"date": "2011-04-11", "close": 1.5108869, "volume": 9181.0}, {"date": "2011-04-12", "close": 1.3331355, "volume": 23569.0}, {"date": "2011-04-13", "close": 1.37757335, "volume": 21438.0}, {"date": "2011-04-14", "close": 1.4220112, "volume": 4157.0}, {"date": "2011-04-15", "close": 1.4220112, "volume": 25789.0}, {"date": "2011-04-18", "close": 1.46644905, "volume": 5288.0}, {"date": "2011-04-19", "close": 1.3331355, "volume": 21696.0}, {"date": "2011-04-20", "close": 1.37757335, "volume": 19788.0}, {"date": "2011-04-21", "close": 1.37757335, "volume": 28636.0}, {"date": "2011-04-27", "close": 1.4220112, "volume": 20816.0}, {"date": "2011-04-28", "close": 1.46644905, "volume": 8270.0}, {"date": "2011-04-29", "close": 1.37757335, "volume": 4669.0}, {"date": "2011-05-02", "close": 1.46644905, "volume": 3376.0}, {"date": "2011-05-03", "close": 1.4220112, "volume": 43994.0}, {"date": "2011-05-04", "close": 1.37757335, "volume": 12939.0}, {"date": "2011-05-05", "close": 1.4220112, "volume": 11245.0}, {"date": "2011-05-06", "close": 1.4220112, "volume": 1029.0}, {"date": "2011-05-09", "close": 1.4220112, "volume": 23837.0}, {"date": "2011-05-10", "close": 1.3331355, "volume": 32937.0}, {"date": "2011-05-11", "close": 1.4220112, "volume": 103783.0}, {"date": "2011-05-12", "close": 1.37757335, "volume": 24754.0}, {"date": "2011-05-13", "close": 1.4220112, "volume": 5626.0}, {"date": "2011-05-16", "close": 1.4220112, "volume": 8150.0}, {"date": "2011-05-17", "close": 1.4220112, "volume": 88052.0}, {"date": "2011-05-18", "close": 1.4220112, "volume": 25815.0}, {"date": "2011-05-19", "close": 1.37757335, "volume": 6751.0}, {"date": "2011-05-20", "close": 1.37757335, "volume": 3743.0}, {"date": "2011-05-23", "close": 1.37757335, "volume": 14735.0}, {"date": "2011-05-24", "close": 1.4220112, "volume": 3684.0}, {"date": "2011-05-25", "close": 1.37757335, "volume": 9564.0}, {"date": "2011-05-26", "close": 1.37757335, "volume": 675.0}, {"date": "2011-05-27", "close": 1.4220112, "volume": 5851.0}, {"date": "2011-05-30", "close": 1.37757335, "volume": 14742.0}, {"date": "2011-05-31", "close": 1.37757335, "volume": 41023.0}, {"date": "2011-06-01", "close": 1.3331355, "volume": 1969.0}, {"date": "2011-06-02", "close": 1.28869765, "volume": 1125.0}, {"date": "2011-06-06", "close": 1.3331355, "volume": 5568.0}, {"date": "2011-06-07", "close": 1.28869765, "volume": 2250.0}, {"date": "2011-06-10", "close": 1.3331355, "volume": 20253.0}, {"date": "2011-06-14", "close": 1.3331355, "volume": 25218.0}, {"date": "2011-06-15", "close": 1.3331355, "volume": 15682.0}, {"date": "2011-06-16", "close": 1.28869765, "volume": 15902.0}, {"date": "2011-06-17", "close": 1.35646665, "volume": 9864.0}, {"date": "2011-06-20", "close": 1.35646665, "volume": 7409.0}, {"date": "2011-06-21", "close": 1.35646665, "volume": 7409.0}, {"date": "2011-06-22", "close": 1.26603554, "volume": 10188.0}, {"date": "2011-06-23", "close": 1.26603554, "volume": 9068.0}, {"date": "2011-06-24", "close": 1.26603554, "volume": 19505.0}, {"date": "2011-06-27", "close": 1.17560443, "volume": 7571.0}, {"date": "2011-06-28", "close": 1.17560443, "volume": 15703.0}, {"date": "2011-06-29", "close": 1.17560443, "volume": 4976.0}, {"date": "2011-06-30", "close": 1.17560443, "volume": 6684.0}, {"date": "2011-07-01", "close": 1.26603554, "volume": 808.0}, {"date": "2011-07-05", "close": 1.17560443, "volume": 7177.0}, {"date": "2011-07-06", "close": 1.26603554, "volume": 2212.0}, {"date": "2011-07-07", "close": 1.17560443, "volume": 15161.0}, {"date": "2011-07-08", "close": 1.17560443, "volume": 8515.0}, {"date": "2011-07-11", "close": 1.26603554, "volume": 5922.0}, {"date": "2011-07-12", "close": 1.26603554, "volume": 7293.0}, {"date": "2011-07-14", "close": 1.17560443, "volume": 11205.0}, {"date": "2011-07-15", "close": 1.17560443, "volume": 38703.0}, {"date": "2011-07-18", "close": 1.17560443, "volume": 49823.0}, {"date": "2011-07-20", "close": 1.17560443, "volume": 13823.0}, {"date": "2011-07-21", "close": 1.26603554, "volume": 249.0}, {"date": "2011-07-22", "close": 1.17560443, "volume": 33528.0}, {"date": "2011-07-25", "close": 1.311251095, "volume": 29997.0}, {"date": "2011-07-26", "close": 1.26603554, "volume": 15067.0}, {"date": "2011-07-27", "close": 1.311251095, "volume": 5293.0}, {"date": "2011-07-28", "close": 1.26603554, "volume": 5272.0}, {"date": "2011-07-29", "close": 1.26603554, "volume": 221.0}, {"date": "2011-08-01", "close": 1.35646665, "volume": 12421.0}, {"date": "2011-08-02", "close": 1.26603554, "volume": 12925.0}, {"date": "2011-08-03", "close": 1.35646665, "volume": 34959.0}, {"date": "2011-08-04", "close": 1.26603554, "volume": 7741.0}, {"date": "2011-08-05", "close": 1.130388875, "volume": 14154.0}, {"date": "2011-08-08", "close": 1.130388875, "volume": 23053.0}, {"date": "2011-08-09", "close": 1.039957765, "volume": 23348.0}, {"date": "2011-08-10", "close": 1.26603554, "volume": 2622.0}, {"date": "2011-08-11", "close": 1.130388875, "volume": 11316.0}, {"date": "2011-08-12", "close": 1.17560443, "volume": 39766.0}, {"date": "2011-08-15", "close": 1.220819985, "volume": 35449.0}, {"date": "2011-08-16", "close": 1.26603554, "volume": 25187.0}, {"date": "2011-08-17", "close": 1.311251095, "volume": 25931.0}, {"date": "2011-08-18", "close": 1.311251095, "volume": 7853.0}, {"date": "2011-08-19", "close": 1.26603554, "volume": 17693.0}, {"date": "2011-08-22", "close": 1.44689776, "volume": 98246.0}, {"date": "2011-08-23", "close": 1.53732887, "volume": 84111.0}, {"date": "2011-08-24", "close": 1.53732887, "volume": 12871.0}, {"date": "2011-08-25", "close": 1.44689776, "volume": 22116.0}, {"date": "2011-08-26", "close": 1.44689776, "volume": 108947.0}, {"date": "2011-08-29", "close": 1.44689776, "volume": 7547.0}, {"date": "2011-08-30", "close": 1.401682205, "volume": 24328.0}, {"date": "2011-09-02", "close": 1.44689776, "volume": 6911.0}, {"date": "2011-09-05", "close": 1.44689776, "volume": 14376.0}, {"date": "2011-09-06", "close": 1.44689776, "volume": 885.0}, {"date": "2011-09-07", "close": 1.401682205, "volume": 23702.0}, {"date": "2011-09-08", "close": 1.53732887, "volume": 35713.0}, {"date": "2011-09-09", "close": 1.53732887, "volume": 19905.0}, {"date": "2011-09-19", "close": 1.26603554, "volume": 9009.0}, {"date": "2011-09-20", "close": 1.220819985, "volume": 75063.0}, {"date": "2011-09-21", "close": 1.17560443, "volume": 8294.0}, {"date": "2011-09-22", "close": 1.17560443, "volume": 25019.0}, {"date": "2011-09-23", "close": 1.08517332, "volume": 13270.0}, {"date": "2011-09-26", "close": 1.17560443, "volume": 13270.0}, {"date": "2011-09-28", "close": 1.130388875, "volume": 29641.0}, {"date": "2011-09-29", "close": 0.99474221, "volume": 66570.0}, {"date": "2011-09-30", "close": 1.08517332, "volume": 14541.0}, {"date": "2011-10-03", "close": 0.99474221, "volume": 27645.0}, {"date": "2011-10-04", "close": 1.130388875, "volume": 9138.0}, {"date": "2011-10-06", "close": 0.99474221, "volume": 138.0}, {"date": "2011-10-07", "close": 1.220819985, "volume": 24763.0}, {"date": "2011-10-10", "close": 1.26603554, "volume": 10929.0}, {"date": "2011-10-11", "close": 1.17560443, "volume": 13709.0}, {"date": "2011-10-12", "close": 1.17560443, "volume": 4.0}, {"date": "2011-10-13", "close": 0.859095545, "volume": 133681.0}, {"date": "2011-10-14", "close": 0.9043111, "volume": 8555.0}, {"date": "2011-10-17", "close": 0.877181767, "volume": 25825.0}, {"date": "2011-10-18", "close": 0.841009323, "volume": 22116.0}, {"date": "2011-10-19", "close": 0.81387999, "volume": 12164.0}, {"date": "2011-10-20", "close": 0.768664435, "volume": 39765.0}, {"date": "2011-10-21", "close": 0.81387999, "volume": 16822.0}, {"date": "2011-10-24", "close": 0.81387999, "volume": 13823.0}, {"date": "2011-10-26", "close": 0.81387999, "volume": 12164.0}, {"date": "2011-10-31", "close": 0.868138656, "volume": 31490.0}, {"date": "2011-11-02", "close": 0.768664435, "volume": 2267.0}, {"date": "2011-11-03", "close": 0.750578213, "volume": 19407.0}, {"date": "2011-11-04", "close": 0.750578213, "volume": 9952.0}, {"date": "2011-11-07", "close": 0.759621324, "volume": 686.0}, {"date": "2011-11-09", "close": 0.759621324, "volume": 27645.0}, {"date": "2011-11-14", "close": 0.759621324, "volume": 8797.0}, {"date": "2011-11-16", "close": 0.687276436, "volume": 3815.0}, {"date": "2011-11-17", "close": 0.687276436, "volume": 5322.0}, {"date": "2011-11-18", "close": 0.623974659, "volume": 22503.0}, {"date": "2011-11-24", "close": 0.587802215, "volume": 22979.0}, {"date": "2011-11-28", "close": 0.587802215, "volume": 885.0}, {"date": "2011-11-29", "close": 0.54258666, "volume": 2712.0}, {"date": "2011-11-30", "close": 0.578759104, "volume": 1848.0}, {"date": "2011-12-01", "close": 0.596845326, "volume": 35066.0}, {"date": "2011-12-02", "close": 0.714405769, "volume": 44650.0}, {"date": "2011-12-05", "close": 0.705362658, "volume": 34197.0}, {"date": "2011-12-06", "close": 0.696319547, "volume": 7180.0}, {"date": "2011-12-07", "close": 0.696319547, "volume": 13519.0}, {"date": "2011-12-09", "close": 0.822923101, "volume": 326610.0}, {"date": "2011-12-12", "close": 0.850052434, "volume": 42829.0}, {"date": "2011-12-13", "close": 0.768664435, "volume": 30623.0}, {"date": "2011-12-14", "close": 0.786750657, "volume": 11312.0}, {"date": "2011-12-15", "close": 0.786750657, "volume": 56845.0}, {"date": "2011-12-16", "close": 0.786750657, "volume": 3317.0}, {"date": "2011-12-19", "close": 0.714405769, "volume": 10536.0}, {"date": "2011-12-22", "close": 0.678233325, "volume": 3686.0}, {"date": "2011-12-29", "close": 0.660147103, "volume": 22116.0}, {"date": "2011-12-30", "close": 0.651103992, "volume": 1548.0}, {"date": "2012-01-03", "close": 0.678233325, "volume": 13823.0}, {"date": "2012-01-04", "close": 0.72344888, "volume": 5640.0}, {"date": "2012-01-05", "close": 0.72344888, "volume": 9586.0}, {"date": "2012-01-06", "close": 0.72344888, "volume": 2212.0}, {"date": "2012-01-10", "close": 0.759621324, "volume": 11058.0}, {"date": "2012-01-16", "close": 0.732491991, "volume": 8625.0}, {"date": "2012-01-17", "close": 0.696319547, "volume": 20419.0}, {"date": "2012-01-19", "close": 0.705362658, "volume": 7669.0}, {"date": "2012-01-20", "close": 0.687276436, "volume": 6967.0}, {"date": "2012-01-23", "close": 0.678233325, "volume": 17693.0}, {"date": "2012-01-24", "close": 0.72344888, "volume": 18235.0}, {"date": "2012-01-25", "close": 0.72344888, "volume": 1117.0}, {"date": "2012-02-01", "close": 0.678233325, "volume": 15011.0}, {"date": "2012-02-03", "close": 0.72344888, "volume": 19352.0}, {"date": "2012-02-07", "close": 0.714405769, "volume": 2212.0}, {"date": "2012-02-08", "close": 0.714405769, "volume": 6822.0}, {"date": "2012-02-09", "close": 0.678233325, "volume": 2212.0}, {"date": "2012-02-10", "close": 0.678233325, "volume": 2212.0}, {"date": "2012-02-14", "close": 0.678233325, "volume": 6635.0}, {"date": "2012-02-16", "close": 0.434069328, "volume": 146901.0}, {"date": "2012-02-17", "close": 0.406939995, "volume": 117385.0}, {"date": "2012-02-20", "close": 0.406939995, "volume": 42653.0}, {"date": "2012-02-21", "close": 0.406939995, "volume": 16587.0}, {"date": "2012-02-22", "close": 0.406939995, "volume": 21183.0}, {"date": "2012-02-23", "close": 0.406939995, "volume": 19001.0}, {"date": "2012-02-27", "close": 0.461198661, "volume": 71026.0}, {"date": "2012-02-28", "close": 0.470241772, "volume": 22116.0}, {"date": "2012-02-29", "close": 0.425026217, "volume": 16587.0}, {"date": "2012-03-01", "close": 0.425026217, "volume": 2951.0}, {"date": "2012-03-05", "close": 0.434069328, "volume": 11611.0}, {"date": "2012-03-06", "close": 0.434069328, "volume": 5529.0}, {"date": "2012-03-07", "close": 0.434069328, "volume": 7543.0}, {"date": "2012-03-09", "close": 0.443112439, "volume": 4451.0}, {"date": "2012-03-12", "close": 0.45215555, "volume": 11080.0}, {"date": "2012-03-13", "close": 0.45215555, "volume": 2753.0}, {"date": "2012-03-14", "close": 0.415983106, "volume": 7520.0}, {"date": "2012-03-15", "close": 0.45215555, "volume": 24328.0}, {"date": "2012-03-19", "close": 0.461198661, "volume": 83368.0}, {"date": "2012-03-22", "close": 0.406939995, "volume": 18658.0}, {"date": "2012-03-26", "close": 0.379810662, "volume": 66349.0}, {"date": "2012-03-27", "close": 0.415983106, "volume": 88465.0}, {"date": "2012-03-28", "close": 0.397896884, "volume": 33174.0}, {"date": "2012-03-29", "close": 0.45215555, "volume": 71878.0}, {"date": "2012-04-02", "close": 0.479284883, "volume": 52638.0}, {"date": "2012-04-03", "close": 0.479284883, "volume": 18246.0}, {"date": "2012-04-04", "close": 0.497371105, "volume": 22116.0}, {"date": "2012-04-05", "close": 0.45215555, "volume": 36934.0}, {"date": "2012-04-10", "close": 0.45215555, "volume": 3870.0}, {"date": "2012-04-11", "close": 0.415983106, "volume": 55804.0}, {"date": "2012-04-13", "close": 0.406939995, "volume": 3122.0}, {"date": "2012-04-17", "close": 0.406939995, "volume": 6277.0}, {"date": "2012-04-18", "close": 0.406939995, "volume": 1272.0}, {"date": "2012-04-20", "close": 0.388853773, "volume": 66428.0}, {"date": "2012-04-26", "close": 0.379810662, "volume": 14812.0}, {"date": "2012-04-27", "close": 0.379810662, "volume": 2488.0}, {"date": "2012-04-30", "close": 0.388853773, "volume": 288.0}, {"date": "2012-05-02", "close": 0.388853773, "volume": 11880.0}, {"date": "2012-05-03", "close": 0.388853773, "volume": 4423.0}, {"date": "2012-05-07", "close": 0.425026217, "volume": 2322.0}, {"date": "2012-05-09", "close": 0.406939995, "volume": 2212.0}, {"date": "2012-05-10", "close": 0.36172444, "volume": 20189.0}, {"date": "2012-05-11", "close": 0.36172444, "volume": 12164.0}, {"date": "2012-05-14", "close": 0.379810662, "volume": 5529.0}, {"date": "2012-05-15", "close": 0.36172444, "volume": 19429.0}, {"date": "2012-05-16", "close": 0.316508885, "volume": 2330.0}, {"date": "2012-05-18", "close": 0.262250219, "volume": 19352.0}, {"date": "2012-05-21", "close": 0.262250219, "volume": 1106.0}, {"date": "2012-05-24", "close": 0.316508885, "volume": 11058.0}, {"date": "2012-05-25", "close": 0.343638218, "volume": 100021.0}, {"date": "2012-05-28", "close": 0.379810662, "volume": 31397.0}, {"date": "2012-05-29", "close": 0.406939995, "volume": 27487.0}, {"date": "2012-05-30", "close": 0.397896884, "volume": 7741.0}, {"date": "2012-05-31", "close": 0.352681329, "volume": 200056.0}, {"date": "2012-06-01", "close": 0.36172444, "volume": 3415.0}, {"date": "2012-06-04", "close": 0.36172444, "volume": 5529.0}, {"date": "2012-06-06", "close": 0.36172444, "volume": 7851.0}, {"date": "2012-06-12", "close": 0.325551996, "volume": 26702.0}, {"date": "2012-06-13", "close": 0.334595107, "volume": 1106.0}, {"date": "2012-06-14", "close": 0.334595107, "volume": 3870.0}, {"date": "2012-06-15", "close": 0.334595107, "volume": 15685.0}, {"date": "2012-06-18", "close": 0.352681329, "volume": 27645.0}, {"date": "2012-06-19", "close": 0.334595107, "volume": 21262.0}, {"date": "2012-06-20", "close": 0.325551996, "volume": 20710.0}, {"date": "2012-06-22", "close": 0.325551996, "volume": 5543.0}, {"date": "2012-06-25", "close": 0.280336441, "volume": 22387.0}, {"date": "2012-06-26", "close": 0.280336441, "volume": 1151.0}, {"date": "2012-06-27", "close": 0.262250219, "volume": 116757.0}, {"date": "2012-06-28", "close": 0.27129333, "volume": 4033.0}, {"date": "2012-06-29", "close": 0.189905331, "volume": 77960.0}, {"date": "2012-07-02", "close": 0.262250219, "volume": 14169.0}, {"date": "2012-07-09", "close": 0.235120886, "volume": 11058.0}, {"date": "2012-07-10", "close": 0.235120886, "volume": 64705.0}, {"date": "2012-07-11", "close": 0.235120886, "volume": 6635.0}, {"date": "2012-07-13", "close": 0.280336441, "volume": 68348.0}, {"date": "2012-07-16", "close": 0.316508885, "volume": 33174.0}, {"date": "2012-07-17", "close": 0.307465774, "volume": 11934.0}, {"date": "2012-07-19", "close": 0.334595107, "volume": 90644.0}, {"date": "2012-07-24", "close": 0.352681329, "volume": 217.0}, {"date": "2012-07-27", "close": 0.325551996, "volume": 32407.0}, {"date": "2012-07-30", "close": 0.316508885, "volume": 33942.0}, {"date": "2012-08-07", "close": 0.325551996, "volume": 137427.0}, {"date": "2012-08-08", "close": 0.36172444, "volume": 3564.0}, {"date": "2012-08-09", "close": 0.36172444, "volume": 36934.0}, {"date": "2012-08-14", "close": 0.370767551, "volume": 1106.0}, {"date": "2012-08-15", "close": 0.397896884, "volume": 3895.0}, {"date": "2012-08-22", "close": 0.45215555, "volume": 367111.0}, {"date": "2012-08-23", "close": 0.45215555, "volume": 20126.0}, {"date": "2012-08-24", "close": 0.45215555, "volume": 12385.0}, {"date": "2012-08-27", "close": 0.36172444, "volume": 80625.0}, {"date": "2012-08-28", "close": 0.36172444, "volume": 18543.0}, {"date": "2012-08-30", "close": 0.36172444, "volume": 11700.0}, {"date": "2012-09-04", "close": 0.370767551, "volume": 6600.0}, {"date": "2012-09-05", "close": 0.370767551, "volume": 9952.0}, {"date": "2012-09-07", "close": 0.45215555, "volume": 41455.0}, {"date": "2012-09-10", "close": 0.551629771, "volume": 87802.0}, {"date": "2012-09-11", "close": 0.560672882, "volume": 27312.0}, {"date": "2012-09-12", "close": 0.54258666, "volume": 16947.0}, {"date": "2012-09-13", "close": 0.497371105, "volume": 11058.0}, {"date": "2012-09-14", "close": 0.497371105, "volume": 11058.0}, {"date": "2012-09-18", "close": 0.515457327, "volume": 43680.0}, {"date": "2012-09-19", "close": 0.569715993, "volume": 40525.0}, {"date": "2012-09-20", "close": 0.605888437, "volume": 40894.0}, {"date": "2012-09-21", "close": 0.623974659, "volume": 2765.0}, {"date": "2012-09-24", "close": 0.678233325, "volume": 74660.0}, {"date": "2012-09-25", "close": 0.678233325, "volume": 22669.0}, {"date": "2012-09-26", "close": 0.669190214, "volume": 4976.0}, {"date": "2012-09-27", "close": 0.687276436, "volume": 15481.0}, {"date": "2012-09-28", "close": 0.72344888, "volume": 41504.0}, {"date": "2012-10-01", "close": 0.741535102, "volume": 24435.0}, {"date": "2012-10-02", "close": 0.777707546, "volume": 52409.0}, {"date": "2012-10-03", "close": 0.804836879, "volume": 24328.0}, {"date": "2012-10-04", "close": 0.741535102, "volume": 28652.0}, {"date": "2012-10-05", "close": 0.678233325, "volume": 7339.0}, {"date": "2012-10-08", "close": 0.63301777, "volume": 51716.0}, {"date": "2012-10-11", "close": 0.605888437, "volume": 7931.0}, {"date": "2012-10-12", "close": 0.678233325, "volume": 2370.0}, {"date": "2012-10-15", "close": 0.678233325, "volume": 24721.0}, {"date": "2012-10-16", "close": 0.678233325, "volume": 4423.0}, {"date": "2012-10-17", "close": 0.777707546, "volume": 37408.0}, {"date": "2012-10-18", "close": 0.804836879, "volume": 8847.0}, {"date": "2012-10-19", "close": 0.804836879, "volume": 9952.0}, {"date": "2012-10-22", "close": 0.795793768, "volume": 13823.0}, {"date": "2012-10-23", "close": 0.795793768, "volume": 2543.0}, {"date": "2012-10-25", "close": 0.72344888, "volume": 9399.0}, {"date": "2012-10-26", "close": 0.696319547, "volume": 33174.0}, {"date": "2012-10-30", "close": 0.72344888, "volume": 12938.0}, {"date": "2012-10-31", "close": 0.732491991, "volume": 3848.0}, {"date": "2012-11-02", "close": 0.759621324, "volume": 4423.0}, {"date": "2012-11-05", "close": 0.696319547, "volume": 10749.0}, {"date": "2012-11-07", "close": 0.768664435, "volume": 10634.0}, {"date": "2012-11-08", "close": 0.759621324, "volume": 1283.0}, {"date": "2012-11-09", "close": 0.714405769, "volume": 9775.0}, {"date": "2012-11-13", "close": 0.759621324, "volume": 40592.0}, {"date": "2012-11-14", "close": 0.72344888, "volume": 10492.0}, {"date": "2012-11-15", "close": 0.750578213, "volume": 3147.0}, {"date": "2012-11-16", "close": 0.895267989, "volume": 71635.0}, {"date": "2012-11-19", "close": 0.642060881, "volume": 89455.0}, {"date": "2012-11-20", "close": 0.587802215, "volume": 73030.0}, {"date": "2012-11-21", "close": 0.614931548, "volume": 6082.0}, {"date": "2012-11-22", "close": 0.63301777, "volume": 15481.0}, {"date": "2012-11-23", "close": 0.678233325, "volume": 28242.0}, {"date": "2012-11-26", "close": 0.768664435, "volume": 17482.0}, {"date": "2012-11-28", "close": 0.768664435, "volume": 27369.0}, {"date": "2012-11-29", "close": 0.886224878, "volume": 37686.0}, {"date": "2012-11-30", "close": 0.859095545, "volume": 15132.0}, {"date": "2012-12-03", "close": 0.81387999, "volume": 36569.0}, {"date": "2012-12-04", "close": 0.786750657, "volume": 29415.0}, {"date": "2012-12-05", "close": 0.786750657, "volume": 6303.0}, {"date": "2012-12-06", "close": 0.768664435, "volume": 23255.0}, {"date": "2012-12-07", "close": 0.804836879, "volume": 3539.0}, {"date": "2012-12-10", "close": 0.72344888, "volume": 2765.0}, {"date": "2012-12-11", "close": 0.741535102, "volume": 14652.0}, {"date": "2012-12-12", "close": 0.768664435, "volume": 20181.0}, {"date": "2012-12-13", "close": 0.81387999, "volume": 43237.0}, {"date": "2012-12-14", "close": 0.81387999, "volume": 3713.0}, {"date": "2012-12-17", "close": 0.831966212, "volume": 13228.0}, {"date": "2012-12-20", "close": 0.868138656, "volume": 28141.0}, {"date": "2012-12-21", "close": 0.949526655, "volume": 53690.0}, {"date": "2012-12-24", "close": 0.99474221, "volume": 32069.0}, {"date": "2012-12-28", "close": 0.99474221, "volume": 15260.0}, {"date": "2012-12-31", "close": 0.99474221, "volume": 2234.0}, {"date": "2013-01-02", "close": 0.99474221, "volume": 3815.0}, {"date": "2013-01-03", "close": 0.9043111, "volume": 8736.0}, {"date": "2013-01-04", "close": 0.99474221, "volume": 2488.0}, {"date": "2013-01-08", "close": 0.949526655, "volume": 5474.0}, {"date": "2013-01-09", "close": 0.9043111, "volume": 12811.0}, {"date": "2013-01-11", "close": 0.949526655, "volume": 3870.0}, {"date": "2013-01-14", "close": 0.99474221, "volume": 29304.0}, {"date": "2013-01-15", "close": 1.039957765, "volume": 42286.0}, {"date": "2013-01-17", "close": 1.08517332, "volume": 122020.0}, {"date": "2013-01-18", "close": 1.17560443, "volume": 41898.0}, {"date": "2013-01-21", "close": 1.08517332, "volume": 41757.0}, {"date": "2013-01-22", "close": 1.130388875, "volume": 31575.0}, {"date": "2013-01-23", "close": 1.039957765, "volume": 10395.0}, {"date": "2013-01-24", "close": 0.9043111, "volume": 22337.0}, {"date": "2013-01-25", "close": 0.859095545, "volume": 15150.0}, {"date": "2013-01-29", "close": 0.81387999, "volume": 76658.0}, {"date": "2013-01-30", "close": 0.859095545, "volume": 24549.0}, {"date": "2013-02-01", "close": 0.9043111, "volume": 7216.0}, {"date": "2013-02-04", "close": 0.99474221, "volume": 5777.0}, {"date": "2013-02-05", "close": 0.99474221, "volume": 900037.0}, {"date": "2013-02-06", "close": 0.99474221, "volume": 186143.0}, {"date": "2013-02-07", "close": 1.08517332, "volume": 52194.0}, {"date": "2013-02-08", "close": 1.130388875, "volume": 69678.0}, {"date": "2013-02-11", "close": 1.08517332, "volume": 71960.0}, {"date": "2013-02-12", "close": 0.949526655, "volume": 178889.0}, {"date": "2013-02-13", "close": 0.99474221, "volume": 82812.0}, {"date": "2013-02-14", "close": 0.99474221, "volume": 13933.0}, {"date": "2013-02-15", "close": 0.99474221, "volume": 54116.0}, {"date": "2013-02-18", "close": 0.99474221, "volume": 53025.0}, {"date": "2013-02-19", "close": 0.99474221, "volume": 93207.0}, {"date": "2013-02-20", "close": 0.99474221, "volume": 22062.0}, {"date": "2013-02-21", "close": 1.039957765, "volume": 40985.0}, {"date": "2013-02-22", "close": 0.99474221, "volume": 73416.0}, {"date": "2013-02-25", "close": 1.08517332, "volume": 70330.0}, {"date": "2013-02-26", "close": 1.039957765, "volume": 49043.0}, {"date": "2013-02-27", "close": 0.99474221, "volume": 38235.0}, {"date": "2013-02-28", "close": 1.039957765, "volume": 234399.0}, {"date": "2013-03-01", "close": 1.039957765, "volume": 127998.0}, {"date": "2013-03-04", "close": 1.130388875, "volume": 336833.0}, {"date": "2013-03-07", "close": 0.822923101, "volume": 633109.0}, {"date": "2013-03-08", "close": 0.714405769, "volume": 361926.0}, {"date": "2013-03-11", "close": 0.533543549, "volume": 405640.0}, {"date": "2013-03-12", "close": 0.533543549, "volume": 105184.0}, {"date": "2013-03-13", "close": 0.497371105, "volume": 248992.0}, {"date": "2013-03-14", "close": 0.533543549, "volume": 67344.0}, {"date": "2013-03-15", "close": 0.479284883, "volume": 34214.0}, {"date": "2013-03-18", "close": 0.506414216, "volume": 51067.0}, {"date": "2013-03-19", "close": 0.497371105, "volume": 29056.0}, {"date": "2013-03-21", "close": 0.470241772, "volume": 38703.0}, {"date": "2013-03-22", "close": 0.388853773, "volume": 114559.0}, {"date": "2013-03-25", "close": 0.36172444, "volume": 118264.0}, {"date": "2013-03-27", "close": 0.406939995, "volume": 20126.0}, {"date": "2013-03-28", "close": 0.379810662, "volume": 10649.0}, {"date": "2013-04-02", "close": 0.36172444, "volume": 72533.0}, {"date": "2013-04-03", "close": 0.36172444, "volume": 33245.0}, {"date": "2013-04-04", "close": 0.325551996, "volume": 148534.0}, {"date": "2013-04-05", "close": 0.316508885, "volume": 37124.0}, {"date": "2013-04-08", "close": 0.316508885, "volume": 22116.0}, {"date": "2013-04-10", "close": 0.334595107, "volume": 11058.0}, {"date": "2013-04-11", "close": 0.325551996, "volume": 17804.0}, {"date": "2013-04-12", "close": 0.325551996, "volume": 5529.0}, {"date": "2013-04-15", "close": 0.325551996, "volume": 7842.0}, {"date": "2013-04-17", "close": 0.316508885, "volume": 6635.0}, {"date": "2013-04-18", "close": 0.307465774, "volume": 20093.0}, {"date": "2013-04-19", "close": 0.307465774, "volume": 2765.0}, {"date": "2013-04-23", "close": 0.334595107, "volume": 553.0}, {"date": "2013-04-24", "close": 0.262250219, "volume": 273972.0}, {"date": "2013-04-26", "close": 0.226077775, "volume": 68771.0}, {"date": "2013-04-29", "close": 0.217034664, "volume": 44233.0}, {"date": "2013-04-30", "close": 0.217034664, "volume": 6922.0}, {"date": "2013-05-01", "close": 0.226077775, "volume": 5898.0}, {"date": "2013-05-02", "close": 0.207991553, "volume": 17693.0}, {"date": "2013-05-03", "close": 0.207991553, "volume": 12164.0}, {"date": "2013-05-06", "close": 0.226077775, "volume": 21700.0}, {"date": "2013-05-07", "close": 0.244163997, "volume": 20321.0}, {"date": "2013-05-09", "close": 0.226077775, "volume": 1106.0}, {"date": "2013-05-10", "close": 0.217034664, "volume": 21582.0}, {"date": "2013-05-13", "close": 0.235120886, "volume": 36835.0}, {"date": "2013-05-14", "close": 0.207991553, "volume": 74713.0}, {"date": "2013-05-16", "close": 0.198948442, "volume": 38562.0}, {"date": "2013-05-17", "close": 0.198948442, "volume": 76443.0}, {"date": "2013-05-20", "close": 0.189905331, "volume": 964.0}, {"date": "2013-05-21", "close": 0.189905331, "volume": 6289.0}, {"date": "2013-05-22", "close": 0.18086222, "volume": 163493.0}, {"date": "2013-05-23", "close": 0.171819109, "volume": 132865.0}, {"date": "2013-05-24", "close": 0.171819109, "volume": 11058.0}, {"date": "2013-05-27", "close": 0.171819109, "volume": 72984.0}, {"date": "2013-05-28", "close": 0.144689776, "volume": 57613.0}, {"date": "2013-05-29", "close": 0.162775998, "volume": 11765.0}, {"date": "2013-05-30", "close": 0.162775998, "volume": 22116.0}, {"date": "2013-05-31", "close": 0.162775998, "volume": 33174.0}, {"date": "2013-06-03", "close": 0.153732887, "volume": 93994.0}, {"date": "2013-06-04", "close": 0.162775998, "volume": 176522.0}, {"date": "2013-06-05", "close": 0.144689776, "volume": 90456.0}, {"date": "2013-06-06", "close": 0.135646665, "volume": 582180.0}, {"date": "2013-06-07", "close": 0.135646665, "volume": 106711.0}, {"date": "2013-06-11", "close": 0.126603554, "volume": 116110.0}, {"date": "2013-06-12", "close": 0.135646665, "volume": 131644.0}, {"date": "2013-06-13", "close": 0.135646665, "volume": 51033.0}, {"date": "2013-06-14", "close": 0.126603554, "volume": 16160.0}, {"date": "2013-06-17", "close": 0.126603554, "volume": 61914.0}, {"date": "2013-06-18", "close": 0.117560443, "volume": 11543.0}, {"date": "2013-06-19", "close": 0.117560443, "volume": 24186.0}, {"date": "2013-06-20", "close": 0.108517332, "volume": 42522.0}, {"date": "2013-06-21", "close": 0.108517332, "volume": 31725.0}, {"date": "2013-06-24", "close": 0.117560443, "volume": 55291.0}, {"date": "2013-06-25", "close": 0.117560443, "volume": 10162.0}, {"date": "2013-06-26", "close": 0.135646665, "volume": 51420.0}, {"date": "2013-06-27", "close": 0.126603554, "volume": 16255.0}, {"date": "2013-06-28", "close": 0.126603554, "volume": 5308.0}, {"date": "2013-07-03", "close": 0.117560443, "volume": 7354.0}, {"date": "2013-07-09", "close": 0.144689776, "volume": 9577.0}, {"date": "2013-07-10", "close": 0.144689776, "volume": 8669.0}, {"date": "2013-07-11", "close": 0.207991553, "volume": 123128.0}, {"date": "2013-07-12", "close": 0.207991553, "volume": 44000.0}, {"date": "2013-07-16", "close": 0.18086222, "volume": 22586.0}, {"date": "2013-07-17", "close": 0.18086222, "volume": 5059.0}, {"date": "2013-07-18", "close": 0.162775998, "volume": 912.0}, {"date": "2013-07-23", "close": 0.162775998, "volume": 1493.0}, {"date": "2013-07-25", "close": 0.217034664, "volume": 50121.0}, {"date": "2013-07-29", "close": 0.226077775, "volume": 4195.0}, {"date": "2013-07-30", "close": 0.289379552, "volume": 37515.0}, {"date": "2013-07-31", "close": 0.27129333, "volume": 22116.0}, {"date": "2013-08-05", "close": 0.253207108, "volume": 1990.0}, {"date": "2013-08-06", "close": 0.244163997, "volume": 3539.0}, {"date": "2013-08-07", "close": 0.226077775, "volume": 5529.0}, {"date": "2013-08-08", "close": 0.198948442, "volume": 2212.0}, {"date": "2013-08-12", "close": 0.162775998, "volume": 82936.0}, {"date": "2013-08-13", "close": 0.18086222, "volume": 3434.0}, {"date": "2013-08-16", "close": 0.189905331, "volume": 111.0}, {"date": "2013-08-26", "close": 0.189905331, "volume": 15592.0}, {"date": "2013-08-27", "close": 0.226077775, "volume": 2654.0}, {"date": "2013-08-28", "close": 0.198948442, "volume": 3207.0}, {"date": "2013-08-29", "close": 0.226077775, "volume": 52833.0}, {"date": "2013-09-03", "close": 0.244163997, "volume": 2101.0}, {"date": "2013-09-05", "close": 0.189905331, "volume": 44233.0}, {"date": "2013-09-06", "close": 0.189905331, "volume": 1106.0}, {"date": "2013-09-10", "close": 0.189905331, "volume": 19006.0}, {"date": "2013-09-11", "close": 0.189905331, "volume": 5529.0}, {"date": "2013-09-16", "close": 0.189905331, "volume": 13270.0}, {"date": "2013-09-17", "close": 0.189905331, "volume": 11058.0}, {"date": "2013-09-19", "close": 0.18086222, "volume": 33174.0}, {"date": "2013-09-20", "close": 0.207991553, "volume": 19352.0}, {"date": "2013-09-23", "close": 0.207991553, "volume": 35220.0}, {"date": "2013-09-24", "close": 0.207991553, "volume": 5806.0}, {"date": "2013-10-04", "close": 0.171819109, "volume": 14376.0}, {"date": "2013-10-08", "close": 0.189905331, "volume": 9952.0}, {"date": "2013-10-09", "close": 0.189905331, "volume": 4094.0}, {"date": "2013-10-11", "close": 0.171819109, "volume": 5529.0}, {"date": "2013-10-15", "close": 0.162775998, "volume": 12164.0}, {"date": "2013-10-16", "close": 0.162775998, "volume": 16587.0}, {"date": "2013-10-17", "close": 0.162775998, "volume": 19131.0}, {"date": "2013-10-18", "close": 0.171819109, "volume": 10849.0}, {"date": "2013-10-22", "close": 0.162775998, "volume": 1438.0}, {"date": "2013-10-23", "close": 0.162775998, "volume": 8791.0}, {"date": "2013-10-24", "close": 0.171819109, "volume": 22089.0}, {"date": "2013-10-25", "close": 0.162775998, "volume": 27092.0}, {"date": "2013-10-29", "close": 0.162775998, "volume": 11058.0}, {"date": "2013-10-30", "close": 0.18086222, "volume": 1730.0}, {"date": "2013-10-31", "close": 0.189905331, "volume": 18119.0}, {"date": "2013-11-01", "close": 0.189905331, "volume": 8102.0}, {"date": "2013-11-05", "close": 0.207991553, "volume": 22669.0}, {"date": "2013-11-06", "close": 0.189905331, "volume": 4021.0}, {"date": "2013-11-08", "close": 0.189905331, "volume": 1548.0}, {"date": "2013-11-14", "close": 0.189905331, "volume": 21050.0}, {"date": "2013-11-21", "close": 0.207991553, "volume": 4976.0}, {"date": "2013-11-26", "close": 0.207991553, "volume": 18246.0}, {"date": "2013-11-27", "close": 0.207991553, "volume": 48316.0}, {"date": "2013-11-29", "close": 0.198948442, "volume": 8183.0}, {"date": "2013-12-04", "close": 0.189905331, "volume": 124404.0}, {"date": "2013-12-06", "close": 0.189905331, "volume": 4822.0}, {"date": "2013-12-12", "close": 0.171819109, "volume": 31018.0}, {"date": "2013-12-16", "close": 0.171819109, "volume": 8847.0}, {"date": "2013-12-17", "close": 0.171819109, "volume": 46675.0}, {"date": "2013-12-18", "close": 0.153732887, "volume": 68908.0}, {"date": "2013-12-20", "close": 0.153732887, "volume": 5026.0}, {"date": "2013-12-23", "close": 0.153732887, "volume": 2212.0}, {"date": "2013-12-30", "close": 0.217034664, "volume": 34337.0}, {"date": "2013-12-31", "close": 0.18086222, "volume": 22760.0}, {"date": "2014-01-03", "close": 0.18086222, "volume": 442.0}, {"date": "2014-01-07", "close": 0.207991553, "volume": 16587.0}, {"date": "2014-01-10", "close": 0.253207108, "volume": 7741.0}, {"date": "2014-01-13", "close": 0.253207108, "volume": 10493.0}, {"date": "2014-01-14", "close": 0.27129333, "volume": 14376.0}, {"date": "2014-01-16", "close": 0.27129333, "volume": 2543.0}, {"date": "2014-01-17", "close": 0.244163997, "volume": 3870.0}, {"date": "2014-01-20", "close": 0.235120886, "volume": 2433.0}, {"date": "2014-01-23", "close": 0.235120886, "volume": 3870.0}, {"date": "2014-01-24", "close": 0.289379552, "volume": 50867.0}, {"date": "2014-01-28", "close": 0.289379552, "volume": 52526.0}, {"date": "2014-01-29", "close": 0.289379552, "volume": 5869.0}, {"date": "2014-01-30", "close": 0.307465774, "volume": 6094.0}, {"date": "2014-01-31", "close": 0.307465774, "volume": 47550.0}, {"date": "2014-02-03", "close": 0.289379552, "volume": 60504.0}, {"date": "2014-02-04", "close": 0.289379552, "volume": 4181.0}, {"date": "2014-02-06", "close": 0.27129333, "volume": 22116.0}, {"date": "2014-02-11", "close": 0.27129333, "volume": 4475.0}, {"date": "2014-02-17", "close": 0.27129333, "volume": 10008.0}, {"date": "2014-02-20", "close": 0.253207108, "volume": 5971.0}, {"date": "2014-02-24", "close": 0.226077775, "volume": 8791.0}, {"date": "2014-02-26", "close": 0.226077775, "volume": 7741.0}, {"date": "2014-02-27", "close": 0.280336441, "volume": 22669.0}, {"date": "2014-03-07", "close": 0.235120886, "volume": 23255.0}, {"date": "2014-03-10", "close": 0.27129333, "volume": 9119.0}, {"date": "2014-03-11", "close": 0.325551996, "volume": 19683.0}, {"date": "2014-03-14", "close": 0.207991553, "volume": 76135.0}, {"date": "2014-03-17", "close": 0.189905331, "volume": 106328.0}, {"date": "2014-03-20", "close": 0.1852717, "volume": 8636.0}, {"date": "2014-03-24", "close": 0.176008115, "volume": 270.0}, {"date": "2014-03-26", "close": 0.1852717, "volume": 3238.0}, {"date": "2014-03-27", "close": 0.16674453, "volume": 5397.0}, {"date": "2014-03-28", "close": 0.176008115, "volume": 1727.0}, {"date": "2014-04-01", "close": 0.176008115, "volume": 5667.0}, {"date": "2014-04-02", "close": 0.1852717, "volume": 12539.0}, {"date": "2014-04-04", "close": 0.20379887, "volume": 16467.0}, {"date": "2014-04-09", "close": 0.20379887, "volume": 4048.0}, {"date": "2014-04-11", "close": 0.16674453, "volume": 84201.0}, {"date": "2014-04-14", "close": 0.16674453, "volume": 133.0}, {"date": "2014-04-15", "close": 0.194535285, "volume": 21860.0}, {"date": "2014-04-16", "close": 0.20379887, "volume": 26987.0}, {"date": "2014-04-17", "close": 0.22232604, "volume": 16192.0}, {"date": "2014-04-22", "close": 0.231589625, "volume": 57213.0}, {"date": "2014-04-23", "close": 0.194535285, "volume": 13116.0}, {"date": "2014-04-24", "close": 0.22232604, "volume": 7287.0}, {"date": "2014-04-28", "close": 0.231589625, "volume": 51713.0}, {"date": "2014-04-29", "close": 0.231589625, "volume": 5397.0}, {"date": "2014-05-01", "close": 0.20379887, "volume": 335.0}, {"date": "2014-05-02", "close": 0.1852717, "volume": 44481.0}, {"date": "2014-05-05", "close": 0.1852717, "volume": 11130.0}, {"date": "2014-05-07", "close": 0.176008115, "volume": 21590.0}, {"date": "2014-05-08", "close": 0.16674453, "volume": 4318.0}, {"date": "2014-05-12", "close": 0.176008115, "volume": 21590.0}, {"date": "2014-05-13", "close": 0.176008115, "volume": 3238.0}, {"date": "2014-05-14", "close": 0.14821736, "volume": 48577.0}, {"date": "2014-05-20", "close": 0.14821736, "volume": 8096.0}, {"date": "2014-05-23", "close": 0.16674453, "volume": 23965.0}, {"date": "2014-05-26", "close": 0.194535285, "volume": 29707.0}, {"date": "2014-05-27", "close": 0.1852717, "volume": 4351.0}, {"date": "2014-06-02", "close": 0.194535285, "volume": 32490.0}, {"date": "2014-06-03", "close": 0.1852717, "volume": 17153.0}, {"date": "2014-06-05", "close": 0.14821736, "volume": 11767.0}, {"date": "2014-06-06", "close": 0.176008115, "volume": 9607.0}, {"date": "2014-06-10", "close": 0.176008115, "volume": 0.0}, {"date": "2014-06-13", "close": 0.1852717, "volume": 38381.0}, {"date": "2014-06-19", "close": 0.14821736, "volume": 1838.0}, {"date": "2014-06-20", "close": 0.157480945, "volume": 6747.0}, {"date": "2014-06-30", "close": 0.083372265, "volume": 60374.0}, {"date": "2014-07-01", "close": 0.09263585, "volume": 6423.0}, {"date": "2014-07-03", "close": 0.101899435, "volume": 4917.0}, {"date": "2014-07-07", "close": 0.09263585, "volume": 11546.0}, {"date": "2014-07-08", "close": 0.07410868, "volume": 14033.0}, {"date": "2014-07-14", "close": 0.09263585, "volume": 21590.0}, {"date": "2014-07-15", "close": 0.11116302, "volume": 63150.0}, {"date": "2014-07-16", "close": 0.101899435, "volume": 36322.0}, {"date": "2014-07-22", "close": 0.101899435, "volume": 5397.0}, {"date": "2014-07-23", "close": 0.101899435, "volume": 6261.0}, {"date": "2014-07-24", "close": 0.083372265, "volume": 43293.0}, {"date": "2014-07-25", "close": 0.101899435, "volume": 19431.0}, {"date": "2014-07-28", "close": 0.09263585, "volume": 299560.0}, {"date": "2014-07-29", "close": 0.101899435, "volume": 1407992.0}, {"date": "2014-07-30", "close": 0.09263585, "volume": 477475.0}, {"date": "2014-07-31", "close": 0.09263585, "volume": 839756.0}, {"date": "2014-08-01", "close": 0.101899435, "volume": 878010.0}, {"date": "2014-08-04", "close": 0.101899435, "volume": 101571.0}, {"date": "2014-08-05", "close": 0.09263585, "volume": 628806.0}, {"date": "2014-08-06", "close": 0.083372265, "volume": 897848.0}, {"date": "2014-08-07", "close": 0.07410868, "volume": 167178.0}, {"date": "2014-08-08", "close": 0.083372265, "volume": 502758.0}, {"date": "2014-08-11", "close": 0.083372265, "volume": 308520.0}, {"date": "2014-08-12", "close": 0.083372265, "volume": 377823.0}, {"date": "2014-08-13", "close": 0.09263585, "volume": 64446.0}, {"date": "2014-08-14", "close": 0.09263585, "volume": 404406.0}, {"date": "2014-08-15", "close": 0.09263585, "volume": 10795.0}, {"date": "2014-08-18", "close": 0.083372265, "volume": 306525.0}, {"date": "2014-08-19", "close": 0.083372265, "volume": 162381.0}, {"date": "2014-08-20", "close": 0.083372265, "volume": 406970.0}, {"date": "2014-08-21", "close": 0.083372265, "volume": 307940.0}, {"date": "2014-08-22", "close": 0.083372265, "volume": 564576.0}, {"date": "2014-08-26", "close": 0.083372265, "volume": 83121.0}, {"date": "2014-08-27", "close": 0.083372265, "volume": 18714.0}, {"date": "2014-08-28", "close": 0.083372265, "volume": 272389.0}, {"date": "2014-08-29", "close": 0.083372265, "volume": 64770.0}, {"date": "2014-09-02", "close": 0.09263585, "volume": 443663.0}, {"date": "2014-09-03", "close": 0.09263585, "volume": 723778.0}, {"date": "2014-09-04", "close": 0.09263585, "volume": 154049.0}, {"date": "2014-09-05", "close": 0.101899435, "volume": 2308381.0}, {"date": "2014-09-08", "close": 0.09263585, "volume": 690946.0}, {"date": "2014-09-09", "close": 0.101899435, "volume": 428834.0}, {"date": "2014-09-10", "close": 0.09263585, "volume": 296863.0}, {"date": "2014-09-11", "close": 0.09263585, "volume": 1244026.0}, {"date": "2014-09-12", "close": 0.09263585, "volume": 1043088.0}, {"date": "2014-09-15", "close": 0.09263585, "volume": 213740.0}, {"date": "2014-09-16", "close": 0.09263585, "volume": 1256575.0}, {"date": "2014-09-17", "close": 0.101899435, "volume": 913223.0}, {"date": "2014-09-18", "close": 0.101899435, "volume": 1391570.0}, {"date": "2014-09-19", "close": 0.101899435, "volume": 79313.0}, {"date": "2014-09-22", "close": 0.101899435, "volume": 30030.0}, {"date": "2014-09-23", "close": 0.09263585, "volume": 711686.0}, {"date": "2014-09-24", "close": 0.09263585, "volume": 933852.0}, {"date": "2014-09-26", "close": 0.083372265, "volume": 152965.0}, {"date": "2014-09-29", "close": 0.083372265, "volume": 32709.0}, {"date": "2014-09-30", "close": 0.083372265, "volume": 132619.0}, {"date": "2014-10-01", "close": 0.083372265, "volume": 28341.0}, {"date": "2014-10-02", "close": 0.083372265, "volume": 283368.0}, {"date": "2014-10-03", "close": 0.083372265, "volume": 1039611.0}, {"date": "2014-10-06", "close": 0.09263585, "volume": 110932.0}, {"date": "2014-10-07", "close": 0.083372265, "volume": 371562.0}, {"date": "2014-10-08", "close": 0.083372265, "volume": 64770.0}, {"date": "2014-10-09", "close": 0.083372265, "volume": 64489.0}, {"date": "2014-10-10", "close": 0.09263585, "volume": 27203.0}, {"date": "2014-10-13", "close": 0.083372265, "volume": 201667.0}, {"date": "2014-10-15", "close": 0.07410868, "volume": 948512.0}, {"date": "2014-10-16", "close": 0.07410868, "volume": 271807.0}, {"date": "2014-10-17", "close": 0.07410868, "volume": 131578.0}, {"date": "2014-10-20", "close": 0.083372265, "volume": 404461.0}, {"date": "2014-10-21", "close": 0.07410868, "volume": 58030.0}, {"date": "2014-10-22", "close": 0.083372265, "volume": 239812.0}, {"date": "2014-10-23", "close": 0.083372265, "volume": 173845.0}, {"date": "2014-10-24", "close": 0.083372265, "volume": 51276.0}, {"date": "2014-10-28", "close": 0.064845095, "volume": 395240.0}, {"date": "2014-10-29", "close": 0.07410868, "volume": 198087.0}, {"date": "2014-10-30", "close": 0.07410868, "volume": 178117.0}, {"date": "2014-10-31", "close": 0.07410868, "volume": 46778.0}, {"date": "2014-11-03", "close": 0.07410868, "volume": 99386.0}, {"date": "2014-11-04", "close": 0.083372265, "volume": 480376.0}, {"date": "2014-11-05", "close": 0.083372265, "volume": 167682.0}, {"date": "2014-11-06", "close": 0.083372265, "volume": 270691.0}, {"date": "2014-11-07", "close": 0.083372265, "volume": 239907.0}, {"date": "2014-11-12", "close": 0.09263585, "volume": 2048829.0}, {"date": "2014-11-13", "close": 0.083372265, "volume": 1094735.0}, {"date": "2014-11-14", "close": 0.09263585, "volume": 194309.0}, {"date": "2014-11-17", "close": 0.09263585, "volume": 42748.0}, {"date": "2014-11-18", "close": 0.083372265, "volume": 279098.0}, {"date": "2014-11-19", "close": 0.083372265, "volume": 14897.0}, {"date": "2014-11-21", "close": 0.07410868, "volume": 97360.0}, {"date": "2014-11-24", "close": 0.083372265, "volume": 11767.0}, {"date": "2014-11-25", "close": 0.07410868, "volume": 540.0}, {"date": "2014-11-26", "close": 0.07410868, "volume": 10795.0}, {"date": "2014-11-27", "close": 0.07410868, "volume": 89598.0}, {"date": "2014-11-28", "close": 0.07410868, "volume": 408589.0}, {"date": "2014-12-01", "close": 0.064845095, "volume": 588325.0}, {"date": "2014-12-02", "close": 0.07410868, "volume": 39078.0}, {"date": "2014-12-03", "close": 0.064845095, "volume": 41884.0}, {"date": "2014-12-05", "close": 0.083372265, "volume": 609843.0}, {"date": "2014-12-08", "close": 0.083372265, "volume": 204616.0}, {"date": "2014-12-09", "close": 0.083372265, "volume": 466830.0}, {"date": "2014-12-10", "close": 0.083372265, "volume": 354907.0}, {"date": "2014-12-11", "close": 0.083372265, "volume": 334644.0}, {"date": "2014-12-12", "close": 0.083372265, "volume": 10779.0}, {"date": "2014-12-15", "close": 0.064845095, "volume": 137636.0}, {"date": "2014-12-16", "close": 0.064845095, "volume": 4534.0}, {"date": "2014-12-18", "close": 0.064845095, "volume": 16246.0}, {"date": "2014-12-19", "close": 0.07410868, "volume": 77528.0}, {"date": "2014-12-22", "close": 0.083372265, "volume": 136016.0}, {"date": "2014-12-23", "close": 0.07410868, "volume": 57213.0}, {"date": "2014-12-24", "close": 0.07410868, "volume": 63210.0}, {"date": "2014-12-29", "close": 0.07410868, "volume": 6477.0}, {"date": "2014-12-31", "close": 0.07410868, "volume": 37243.0}, {"date": "2015-01-02", "close": 0.07410868, "volume": 21590.0}, {"date": "2015-01-05", "close": 0.07410868, "volume": 20241.0}, {"date": "2015-01-06", "close": 0.07410868, "volume": 53975.0}, {"date": "2015-01-07", "close": 0.07410868, "volume": 48631.0}, {"date": "2015-01-14", "close": 0.064845095, "volume": 206934.0}, {"date": "2015-01-15", "close": 0.064845095, "volume": 65517.0}, {"date": "2015-01-16", "close": 0.064845095, "volume": 121668.0}, {"date": "2015-01-20", "close": 0.064845095, "volume": 33039.0}, {"date": "2015-01-23", "close": 0.05558151, "volume": 177048.0}, {"date": "2015-01-27", "close": 0.05558151, "volume": 98992.0}, {"date": "2015-01-29", "close": 0.064845095, "volume": 184753.0}, {"date": "2015-01-30", "close": 0.064845095, "volume": 43180.0}, {"date": "2015-02-02", "close": 0.064845095, "volume": 13494.0}, {"date": "2015-02-04", "close": 0.064845095, "volume": 261602.0}, {"date": "2015-02-05", "close": 0.064845095, "volume": 178183.0}, {"date": "2015-02-06", "close": 0.064845095, "volume": 29765.0}, {"date": "2015-02-09", "close": 0.05558151, "volume": 814687.0}, {"date": "2015-02-10", "close": 0.05558151, "volume": 21593.0}, {"date": "2015-02-12", "close": 0.064845095, "volume": 99965.0}, {"date": "2015-02-18", "close": 0.064845095, "volume": 200616.0}, {"date": "2015-02-23", "close": 0.064845095, "volume": 39024.0}, {"date": "2015-02-24", "close": 0.05558151, "volume": 11643.0}, {"date": "2015-02-25", "close": 0.064845095, "volume": 141954.0}, {"date": "2015-02-26", "close": 0.05558151, "volume": 173730.0}, {"date": "2015-02-27", "close": 0.064845095, "volume": 599211.0}, {"date": "2015-03-02", "close": 0.064845095, "volume": 32564.0}, {"date": "2015-03-03", "close": 0.064845095, "volume": 175904.0}, {"date": "2015-03-06", "close": 0.064845095, "volume": 161924.0}, {"date": "2015-03-19", "close": 0.05558151, "volume": 20576.0}, {"date": "2015-03-20", "close": 0.05558151, "volume": 133857.0}, {"date": "2015-03-23", "close": 0.05558151, "volume": 177742.0}, {"date": "2015-03-24", "close": 0.046317925, "volume": 15106.0}, {"date": "2015-03-25", "close": 0.046317925, "volume": 47106.0}, {"date": "2015-03-27", "close": 0.046317925, "volume": 26987.0}, {"date": "2015-03-31", "close": 0.05558151, "volume": 169816.0}, {"date": "2015-04-02", "close": 0.064845095, "volume": 24500.0}, {"date": "2015-04-07", "close": 0.05558151, "volume": 35623.0}, {"date": "2015-04-08", "close": 0.064845095, "volume": 71894.0}, {"date": "2015-04-09", "close": 0.064845095, "volume": 7874.0}, {"date": "2015-04-13", "close": 0.05558151, "volume": 21590.0}, {"date": "2015-04-14", "close": 0.046317925, "volume": 142613.0}, {"date": "2015-04-15", "close": 0.05558151, "volume": 44799.0}, {"date": "2015-04-17", "close": 0.064845095, "volume": 215899.0}, {"date": "2015-04-20", "close": 0.064845095, "volume": 186963.0}, {"date": "2015-04-21", "close": 0.064845095, "volume": 18705.0}, {"date": "2015-04-22", "close": 0.064845095, "volume": 484449.0}, {"date": "2015-04-23", "close": 0.064845095, "volume": 46629.0}, {"date": "2015-04-24", "close": 0.064845095, "volume": 165703.0}, {"date": "2015-04-27", "close": 0.07410868, "volume": 116046.0}, {"date": "2015-04-28", "close": 0.064845095, "volume": 188650.0}, {"date": "2015-04-29", "close": 0.064845095, "volume": 309.0}, {"date": "2015-04-30", "close": 0.064845095, "volume": 57102.0}, {"date": "2015-05-01", "close": 0.05558151, "volume": 107950.0}, {"date": "2015-05-04", "close": 0.05558151, "volume": 22953.0}, {"date": "2015-05-05", "close": 0.064845095, "volume": 26019.0}, {"date": "2015-05-06", "close": 0.05558151, "volume": 81857.0}, {"date": "2015-05-07", "close": 0.064845095, "volume": 104260.0}, {"date": "2015-05-08", "close": 0.064845095, "volume": 10795.0}, {"date": "2015-05-11", "close": 0.07410868, "volume": 151129.0}, {"date": "2015-05-12", "close": 0.064845095, "volume": 53975.0}, {"date": "2015-05-14", "close": 0.05558151, "volume": 21590.0}, {"date": "2015-05-15", "close": 0.05558151, "volume": 54511.0}, {"date": "2015-05-18", "close": 0.05558151, "volume": 6286.0}, {"date": "2015-05-20", "close": 0.05558151, "volume": 161066.0}, {"date": "2015-05-22", "close": 0.05558151, "volume": 49595.0}, {"date": "2015-05-25", "close": 0.05558151, "volume": 226250.0}, {"date": "2015-05-26", "close": 0.05558151, "volume": 21590.0}, {"date": "2015-05-28", "close": 0.05558151, "volume": 53975.0}, {"date": "2015-06-01", "close": 0.05558151, "volume": 18470.0}, {"date": "2015-06-03", "close": 0.05558151, "volume": 328855.0}, {"date": "2015-06-04", "close": 0.05558151, "volume": 355662.0}, {"date": "2015-06-15", "close": 0.05558151, "volume": 203083.0}, {"date": "2015-06-16", "close": 0.046317925, "volume": 419918.0}, {"date": "2015-06-17", "close": 0.05558151, "volume": 121983.0}, {"date": "2015-06-18", "close": 0.07410868, "volume": 1900775.0}, {"date": "2015-06-19", "close": 0.05558151, "volume": 904610.0}, {"date": "2015-06-22", "close": 0.046317925, "volume": 199009.0}, {"date": "2015-06-23", "close": 0.046317925, "volume": 120657.0}, {"date": "2015-06-26", "close": 0.046317925, "volume": 10795.0}, {"date": "2015-06-29", "close": 0.046317925, "volume": 135032.0}, {"date": "2015-06-30", "close": 0.046317925, "volume": 759490.0}, {"date": "2015-07-02", "close": 0.03705434, "volume": 25836.0}, {"date": "2015-07-03", "close": 0.046317925, "volume": 86360.0}, {"date": "2015-07-06", "close": 0.03705434, "volume": 77832.0}, {"date": "2015-07-08", "close": 0.03705434, "volume": 6153.0}, {"date": "2015-07-09", "close": 0.03705434, "volume": 75565.0}, {"date": "2015-07-10", "close": 0.03705434, "volume": 6747.0}, {"date": "2015-07-13", "close": 0.046317925, "volume": 348723.0}, {"date": "2015-07-15", "close": 0.046317925, "volume": 204534.0}, {"date": "2015-07-22", "close": 0.046317925, "volume": 25573.0}, {"date": "2015-07-24", "close": 0.03705434, "volume": 14570.0}, {"date": "2015-07-27", "close": 0.046317925, "volume": 23749.0}, {"date": "2015-07-28", "close": 0.03705434, "volume": 27311.0}, {"date": "2015-07-30", "close": 0.03705434, "volume": 373128.0}, {"date": "2015-07-31", "close": 0.03705434, "volume": 53975.0}, {"date": "2015-08-06", "close": 0.03705434, "volume": 116598.0}, {"date": "2015-08-07", "close": 0.046317925, "volume": 110598.0}, {"date": "2015-08-11", "close": 0.046317925, "volume": 38692.0}, {"date": "2015-08-13", "close": 0.046317925, "volume": 183514.0}, {"date": "2015-08-17", "close": 0.046317925, "volume": 16020.0}, {"date": "2015-08-18", "close": 0.046317925, "volume": 10795.0}, {"date": "2015-08-21", "close": 0.03705434, "volume": 340926.0}, {"date": "2015-08-24", "close": 0.03705434, "volume": 59372.0}, {"date": "2015-08-25", "close": 0.027790755, "volume": 13494.0}, {"date": "2015-08-31", "close": 0.027790755, "volume": 26987.0}, {"date": "2015-09-01", "close": 0.03705434, "volume": 227514.0}, {"date": "2015-09-03", "close": 0.03705434, "volume": 7017.0}, {"date": "2015-09-04", "close": 0.046317925, "volume": 940439.0}, {"date": "2015-09-08", "close": 0.046317925, "volume": 10795.0}, {"date": "2015-09-09", "close": 0.046317925, "volume": 10795.0}, {"date": "2015-09-10", "close": 0.03705434, "volume": 37782.0}, {"date": "2015-09-21", "close": 0.03705434, "volume": 12176.0}, {"date": "2015-09-22", "close": 0.03705434, "volume": 347286.0}, {"date": "2015-09-23", "close": 0.03705434, "volume": 16084.0}, {"date": "2015-09-25", "close": 0.046317925, "volume": 106840.0}, {"date": "2015-09-30", "close": 0.046317925, "volume": 398695.0}, {"date": "2015-10-01", "close": 0.046317925, "volume": 362673.0}, {"date": "2015-10-02", "close": 0.046317925, "volume": 91860.0}, {"date": "2015-10-05", "close": 0.046317925, "volume": 180260.0}, {"date": "2015-10-07", "close": 0.046317925, "volume": 116499.0}, {"date": "2015-10-08", "close": 0.046317925, "volume": 203345.0}, {"date": "2015-10-09", "close": 0.05558151, "volume": 199707.0}, {"date": "2015-10-12", "close": 0.05558151, "volume": 16203879.0}, {"date": "2015-10-13", "close": 0.05558151, "volume": 163382.0}, {"date": "2015-10-14", "close": 0.05558151, "volume": 746995.0}, {"date": "2015-10-15", "close": 0.046317925, "volume": 82042.0}, {"date": "2015-10-16", "close": 0.046317925, "volume": 1073824.0}, {"date": "2015-10-19", "close": 0.046317925, "volume": 1943.0}, {"date": "2015-10-21", "close": 0.046317925, "volume": 327114.0}, {"date": "2015-10-22", "close": 0.046317925, "volume": 32385.0}, {"date": "2015-10-23", "close": 0.046317925, "volume": 367029.0}, {"date": "2015-10-26", "close": 0.064845095, "volume": 1690466.0}, {"date": "2015-10-28", "close": 0.064845095, "volume": 491439.0}, {"date": "2015-10-29", "close": 0.064845095, "volume": 64770.0}, {"date": "2015-11-02", "close": 0.05558151, "volume": 53959.0}, {"date": "2015-11-05", "close": 0.05558151, "volume": 192801.0}, {"date": "2015-11-06", "close": 0.05558151, "volume": 97157.0}, {"date": "2015-11-09", "close": 0.05558151, "volume": 107950.0}, {"date": "2015-11-12", "close": 0.05558151, "volume": 129539.0}, {"date": "2015-11-13", "close": 0.064845095, "volume": 656290.0}, {"date": "2015-11-16", "close": 0.064845095, "volume": 69397.0}, {"date": "2015-11-17", "close": 0.064845095, "volume": 316832.0}, {"date": "2015-11-19", "close": 0.064845095, "volume": 78913.0}, {"date": "2015-11-23", "close": 0.064845095, "volume": 196355.0}, {"date": "2015-11-24", "close": 0.064845095, "volume": 395352.0}, {"date": "2015-11-27", "close": 0.064845095, "volume": 118318.0}, {"date": "2015-11-30", "close": 0.064845095, "volume": 862943.0}, {"date": "2015-12-01", "close": 0.064845095, "volume": 860366.0}, {"date": "2015-12-02", "close": 0.064845095, "volume": 24289.0}, {"date": "2015-12-03", "close": 0.064845095, "volume": 17272.0}, {"date": "2015-12-07", "close": 0.064845095, "volume": 17321.0}, {"date": "2015-12-09", "close": 0.064845095, "volume": 119870.0}, {"date": "2015-12-14", "close": 0.064845095, "volume": 252097.0}, {"date": "2015-12-15", "close": 0.05558151, "volume": 269874.0}, {"date": "2015-12-21", "close": 0.05558151, "volume": 625875.0}, {"date": "2015-12-22", "close": 0.05558151, "volume": 12144.0}, {"date": "2015-12-23", "close": 0.05558151, "volume": 31305.0}, {"date": "2015-12-24", "close": 0.064845095, "volume": 113347.0}, {"date": "2015-12-31", "close": 0.07410868, "volume": 7023436.0}, {"date": "2016-01-04", "close": 0.064845095, "volume": 1595502.0}, {"date": "2016-01-05", "close": 0.07410868, "volume": 389109.0}, {"date": "2016-01-07", "close": 0.064845095, "volume": 287116.0}, {"date": "2016-01-08", "close": 0.05558151, "volume": 87007.0}, {"date": "2016-01-11", "close": 0.05558151, "volume": 130450.0}, {"date": "2016-01-12", "close": 0.05558151, "volume": 26987.0}, {"date": "2016-01-13", "close": 0.05558151, "volume": 657798.0}, {"date": "2016-01-14", "close": 0.046317925, "volume": 544743.0}, {"date": "2016-01-15", "close": 0.046317925, "volume": 13129.0}, {"date": "2016-01-18", "close": 0.046317925, "volume": 493275.0}, {"date": "2016-01-19", "close": 0.046317925, "volume": 9715.0}, {"date": "2016-01-20", "close": 0.046317925, "volume": 110109.0}, {"date": "2016-01-22", "close": 0.046317925, "volume": 69088.0}, {"date": "2016-01-28", "close": 0.05558151, "volume": 38754.0}, {"date": "2016-02-01", "close": 0.046317925, "volume": 390777.0}, {"date": "2016-02-02", "close": 0.046317925, "volume": 5397.0}, {"date": "2016-02-03", "close": 0.046317925, "volume": 9715.0}, {"date": "2016-02-04", "close": 0.046317925, "volume": 64134.0}, {"date": "2016-02-05", "close": 0.046317925, "volume": 26987.0}, {"date": "2016-02-08", "close": 0.046317925, "volume": 22939.0}, {"date": "2016-02-09", "close": 0.046317925, "volume": 593723.0}, {"date": "2016-02-10", "close": 0.046317925, "volume": 323849.0}, {"date": "2016-02-11", "close": 0.046317925, "volume": 249905.0}, {"date": "2016-02-16", "close": 0.03705434, "volume": 921273.0}, {"date": "2016-02-17", "close": 0.046317925, "volume": 41021.0}, {"date": "2016-02-22", "close": 0.03705434, "volume": 126949.0}, {"date": "2016-02-23", "close": 0.03705434, "volume": 16192.0}, {"date": "2016-02-25", "close": 0.03705434, "volume": 971546.0}, {"date": "2016-02-26", "close": 0.046317925, "volume": 89099.0}, {"date": "2016-02-29", "close": 0.03705434, "volume": 262317.0}, {"date": "2016-03-01", "close": 0.03705434, "volume": 587293.0}, {"date": "2016-03-02", "close": 0.046317925, "volume": 1028564.0}, {"date": "2016-03-03", "close": 0.046317925, "volume": 852068.0}, {"date": "2016-03-07", "close": 0.046317925, "volume": 1939395.0}, {"date": "2016-03-08", "close": 0.046317925, "volume": 580712.0}, {"date": "2016-03-09", "close": 0.046317925, "volume": 2699.0}, {"date": "2016-03-10", "close": 0.064845095, "volume": 911261.0}, {"date": "2016-03-14", "close": 0.05558151, "volume": 269874.0}, {"date": "2016-03-16", "close": 0.05558151, "volume": 108517.0}, {"date": "2016-03-17", "close": 0.05558151, "volume": 105143.0}, {"date": "2016-03-18", "close": 0.05558151, "volume": 21590.0}, {"date": "2016-03-21", "close": 0.05558151, "volume": 15329.0}, {"date": "2016-03-22", "close": 0.05558151, "volume": 107950.0}, {"date": "2016-03-23", "close": 0.05558151, "volume": 215899.0}, {"date": "2016-03-24", "close": 0.05558151, "volume": 431798.0}, {"date": "2016-03-30", "close": 0.05558151, "volume": 237489.0}, {"date": "2016-03-31", "close": 0.05558151, "volume": 21590.0}, {"date": "2016-04-01", "close": 0.05558151, "volume": 215899.0}, {"date": "2016-04-04", "close": 0.05558151, "volume": 323849.0}, {"date": "2016-04-08", "close": 0.05558151, "volume": 5397.0}, {"date": "2016-04-11", "close": 0.05558151, "volume": 10795.0}, {"date": "2016-04-12", "close": 0.05558151, "volume": 293091.0}, {"date": "2016-04-13", "close": 0.05558151, "volume": 19962.0}, {"date": "2016-04-14", "close": 0.046317925, "volume": 957499.0}, {"date": "2016-04-15", "close": 0.046317925, "volume": 164079.0}, {"date": "2016-04-20", "close": 0.046317925, "volume": 10795.0}, {"date": "2016-04-26", "close": 0.046317925, "volume": 102552.0}, {"date": "2016-04-28", "close": 0.046317925, "volume": 286067.0}, {"date": "2016-04-29", "close": 0.046317925, "volume": 21590.0}, {"date": "2016-05-02", "close": 0.046317925, "volume": 170005.0}, {"date": "2016-05-04", "close": 0.046317925, "volume": 10795.0}, {"date": "2016-05-10", "close": 0.05558151, "volume": 686381.0}, {"date": "2016-05-18", "close": 0.05558151, "volume": 302576.0}, {"date": "2016-05-19", "close": 0.05558151, "volume": 245551.0}, {"date": "2016-05-31", "close": 0.063918702, "volume": 26561.0}, {"date": "2016-06-02", "close": 0.056507838, "volume": 4507.0}, {"date": "2016-06-03", "close": 0.063918702, "volume": 718945.0}, {"date": "2016-06-06", "close": 0.062992344, "volume": 75241.0}, {"date": "2016-06-09", "close": 0.061139628, "volume": 53975.0}, {"date": "2016-06-10", "close": 0.061139628, "volume": 54083.0}, {"date": "2016-06-16", "close": 0.061139628, "volume": 53867.0}, {"date": "2016-06-20", "close": 0.06021327, "volume": 25638.0}, {"date": "2016-06-21", "close": 0.057434196, "volume": 22939.0}, {"date": "2016-06-22", "close": 0.057434196, "volume": 56774.0}, {"date": "2016-06-24", "close": 0.056507838, "volume": 2699.0}, {"date": "2016-06-27", "close": 0.056507838, "volume": 7510.0}, {"date": "2016-06-28", "close": 0.05558148, "volume": 155598.0}, {"date": "2016-06-29", "close": 0.05558148, "volume": 3238.0}, {"date": "2016-06-30", "close": 0.058360554, "volume": 73893.0}, {"date": "2016-07-01", "close": 0.06021327, "volume": 192211.0}, {"date": "2016-07-04", "close": 0.062992344, "volume": 138025.0}, {"date": "2016-07-05", "close": 0.06021327, "volume": 53975.0}, {"date": "2016-07-06", "close": 0.057434196, "volume": 86360.0}, {"date": "2016-07-11", "close": 0.058360554, "volume": 33755.0}, {"date": "2016-07-12", "close": 0.058360554, "volume": 16084.0}, {"date": "2016-07-13", "close": 0.058360554, "volume": 139093.0}, {"date": "2016-07-14", "close": 0.058360554, "volume": 32385.0}, {"date": "2016-07-15", "close": 0.062992344, "volume": 223375.0}, {"date": "2016-07-18", "close": 0.062992344, "volume": 43180.0}, {"date": "2016-07-21", "close": 0.063918702, "volume": 454148.0}, {"date": "2016-07-22", "close": 0.063918702, "volume": 96216.0}, {"date": "2016-07-25", "close": 0.062992344, "volume": 334320.0}, {"date": "2016-07-26", "close": 0.06484506, "volume": 2254838.0}, {"date": "2016-07-27", "close": 0.065771418, "volume": 140335.0}, {"date": "2016-07-28", "close": 0.06484506, "volume": 10795.0}, {"date": "2016-07-29", "close": 0.057434196, "volume": 911716.0}, {"date": "2016-08-01", "close": 0.058360554, "volume": 373349.0}, {"date": "2016-08-02", "close": 0.058360554, "volume": 248284.0}, {"date": "2016-08-03", "close": 0.062992344, "volume": 407591.0}, {"date": "2016-08-05", "close": 0.062992344, "volume": 43180.0}, {"date": "2016-08-08", "close": 0.062992344, "volume": 182435.0}, {"date": "2016-08-09", "close": 0.062992344, "volume": 29146.0}, {"date": "2016-08-11", "close": 0.062065986, "volume": 291464.0}, {"date": "2016-08-15", "close": 0.063918702, "volume": 15644.0}, {"date": "2016-08-17", "close": 0.062065986, "volume": 59210.0}, {"date": "2016-08-18", "close": 0.062065986, "volume": 12436.0}, {"date": "2016-08-19", "close": 0.063918702, "volume": 47184.0}, {"date": "2016-08-23", "close": 0.062065986, "volume": 50736.0}, {"date": "2016-08-24", "close": 0.062065986, "volume": 8147.0}, {"date": "2016-08-26", "close": 0.058360554, "volume": 10795.0}, {"date": "2016-08-29", "close": 0.063918702, "volume": 161924.0}, {"date": "2016-08-31", "close": 0.06484506, "volume": 53975.0}, {"date": "2016-09-02", "close": 0.06484506, "volume": 39799.0}, {"date": "2016-09-05", "close": 0.06484506, "volume": 15421.0}, {"date": "2016-09-07", "close": 0.06484506, "volume": 218984.0}, {"date": "2016-09-12", "close": 0.06021327, "volume": 453.0}, {"date": "2016-09-13", "close": 0.062992344, "volume": 3238.0}, {"date": "2016-09-14", "close": 0.062992344, "volume": 18415.0}, {"date": "2016-09-19", "close": 0.065771418, "volume": 152042.0}, {"date": "2016-09-20", "close": 0.065771418, "volume": 149588.0}, {"date": "2016-09-21", "close": 0.065771418, "volume": 41021.0}, {"date": "2016-09-23", "close": 0.062992344, "volume": 10873.0}, {"date": "2016-09-29", "close": 0.062992344, "volume": 7112.0}, {"date": "2016-10-04", "close": 0.062992344, "volume": 8708.0}, {"date": "2016-10-05", "close": 0.06484506, "volume": 86360.0}, {"date": "2016-10-06", "close": 0.06484506, "volume": 89444.0}, {"date": "2016-10-07", "close": 0.061139628, "volume": 53975.0}, {"date": "2016-10-10", "close": 0.059286912, "volume": 269874.0}, {"date": "2016-10-12", "close": 0.062065986, "volume": 107950.0}, {"date": "2016-10-13", "close": 0.06484506, "volume": 16192.0}, {"date": "2016-10-14", "close": 0.06484506, "volume": 32385.0}, {"date": "2016-10-20", "close": 0.062992344, "volume": 107950.0}, {"date": "2016-10-24", "close": 0.062992344, "volume": 161924.0}, {"date": "2016-10-26", "close": 0.062065986, "volume": 3643.0}, {"date": "2016-10-27", "close": 0.062065986, "volume": 212256.0}, {"date": "2016-10-28", "close": 0.073182282, "volume": 3751597.0}, {"date": "2016-10-31", "close": 0.07410864, "volume": 233884.0}, {"date": "2016-11-02", "close": 0.07410864, "volume": 215899.0}, {"date": "2016-11-03", "close": 0.07410864, "volume": 236513.0}, {"date": "2016-11-04", "close": 0.07410864, "volume": 10795.0}, {"date": "2016-11-07", "close": 0.068550492, "volume": 32385.0}, {"date": "2016-11-08", "close": 0.06484506, "volume": 45501.0}, {"date": "2016-11-09", "close": 0.062065986, "volume": 285593.0}, {"date": "2016-11-10", "close": 0.062992344, "volume": 10795.0}, {"date": "2016-11-11", "close": 0.062992344, "volume": 16192.0}, {"date": "2016-11-14", "close": 0.062992344, "volume": 51276.0}, {"date": "2016-11-15", "close": 0.062992344, "volume": 29686.0}, {"date": "2016-11-16", "close": 0.05558148, "volume": 136706.0}, {"date": "2016-11-17", "close": 0.056507838, "volume": 23946.0}, {"date": "2016-11-18", "close": 0.06021327, "volume": 213956.0}, {"date": "2016-11-21", "close": 0.06021327, "volume": 3023.0}, {"date": "2016-11-23", "close": 0.06021327, "volume": 98585.0}, {"date": "2016-11-24", "close": 0.06021327, "volume": 35084.0}, {"date": "2016-11-25", "close": 0.06021327, "volume": 238216.0}, {"date": "2016-11-28", "close": 0.06021327, "volume": 61801.0}, {"date": "2016-11-30", "close": 0.062992344, "volume": 106528.0}, {"date": "2016-12-01", "close": 0.062992344, "volume": 75781.0}, {"date": "2016-12-02", "close": 0.062992344, "volume": 2.0}, {"date": "2016-12-05", "close": 0.065771418, "volume": 431799.0}, {"date": "2016-12-06", "close": 0.068550492, "volume": 75922.0}, {"date": "2016-12-07", "close": 0.068550492, "volume": 161277.0}, {"date": "2016-12-08", "close": 0.068550492, "volume": 59663.0}, {"date": "2016-12-13", "close": 0.068550492, "volume": 12189.0}, {"date": "2016-12-16", "close": 0.067624134, "volume": 183730.0}, {"date": "2016-12-19", "close": 0.067624134, "volume": 109164.0}, {"date": "2016-12-20", "close": 0.070403208, "volume": 37243.0}, {"date": "2016-12-21", "close": 0.068550492, "volume": 53975.0}, {"date": "2016-12-22", "close": 0.067624134, "volume": 1079.0}, {"date": "2016-12-28", "close": 0.068550492, "volume": 16192.0}, {"date": "2016-12-29", "close": 0.06947685, "volume": 27527.0}, {"date": "2016-12-30", "close": 0.071329566, "volume": 113347.0}, {"date": "2017-01-05", "close": 0.06947685, "volume": 41021.0}, {"date": "2017-01-10", "close": 0.06947685, "volume": 5613.0}, {"date": "2017-01-12", "close": 0.06947685, "volume": 55054.0}, {"date": "2017-01-16", "close": 0.06947685, "volume": 222219.0}, {"date": "2017-01-17", "close": 0.06947685, "volume": 121443.0}, {"date": "2017-01-18", "close": 0.06947685, "volume": 107950.0}, {"date": "2017-01-19", "close": 0.068550492, "volume": 167959.0}, {"date": "2017-01-23", "close": 0.068550492, "volume": 15061.0}, {"date": "2017-01-25", "close": 0.068550492, "volume": 26297.0}, {"date": "2017-01-30", "close": 0.068550492, "volume": 107950.0}, {"date": "2017-01-31", "close": 0.067624134, "volume": 354384.0}, {"date": "2017-02-01", "close": 0.06484506, "volume": 300543.0}, {"date": "2017-02-06", "close": 0.06484506, "volume": 10795.0}, {"date": "2017-02-08", "close": 0.06484506, "volume": 3894.0}, {"date": "2017-02-09", "close": 0.062992344, "volume": 6901.0}, {"date": "2017-02-13", "close": 0.062992344, "volume": 74681.0}, {"date": "2017-02-17", "close": 0.062992344, "volume": 22669.0}, {"date": "2017-02-20", "close": 0.062992344, "volume": 4318.0}, {"date": "2017-02-22", "close": 0.06484506, "volume": 2429.0}, {"date": "2017-02-23", "close": 0.067624134, "volume": 2159.0}, {"date": "2017-02-24", "close": 0.068550492, "volume": 6207.0}, {"date": "2017-02-27", "close": 0.06947685, "volume": 102822.0}, {"date": "2017-03-01", "close": 0.075034998, "volume": 1174017.0}, {"date": "2017-03-02", "close": 0.076887714, "volume": 271745.0}, {"date": "2017-03-03", "close": 0.080593146, "volume": 300100.0}, {"date": "2017-03-06", "close": 0.080593146, "volume": 53975.0}, {"date": "2017-03-07", "close": 0.08337222, "volume": 215899.0}, {"date": "2017-03-08", "close": 0.085224936, "volume": 107950.0}, {"date": "2017-03-09", "close": 0.08337222, "volume": 557830.0}, {"date": "2017-03-13", "close": 0.08337222, "volume": 80962.0}, {"date": "2017-03-14", "close": 0.08337222, "volume": 76572.0}, {"date": "2017-03-15", "close": 0.081519504, "volume": 23979.0}, {"date": "2017-03-16", "close": 0.081519504, "volume": 360457.0}, {"date": "2017-03-17", "close": 0.07874043, "volume": 142494.0}, {"date": "2017-03-20", "close": 0.07874043, "volume": 110109.0}, {"date": "2017-03-24", "close": 0.08337222, "volume": 53975.0}, {"date": "2017-03-28", "close": 0.09726759, "volume": 595881.0}, {"date": "2017-03-29", "close": 0.09726759, "volume": 628386.0}, {"date": "2017-03-31", "close": 0.09726759, "volume": 667794.0}, {"date": "2017-04-03", "close": 0.09726759, "volume": 408050.0}, {"date": "2017-04-04", "close": 0.10189938, "volume": 384949.0}, {"date": "2017-04-05", "close": 0.10189938, "volume": 223886.0}, {"date": "2017-04-06", "close": 0.10189938, "volume": 512329.0}, {"date": "2017-04-07", "close": 0.10189938, "volume": 528011.0}, {"date": "2017-04-10", "close": 0.11116296, "volume": 100084.0}, {"date": "2017-04-11", "close": 0.10653117, "volume": 215899.0}, {"date": "2017-04-12", "close": 0.10653117, "volume": 112484.0}, {"date": "2017-04-13", "close": 0.10653117, "volume": 21790.0}, {"date": "2017-04-18", "close": 0.10189938, "volume": 171520.0}, {"date": "2017-04-19", "close": 0.10189938, "volume": 75565.0}, {"date": "2017-04-21", "close": 0.10189938, "volume": 30164.0}, {"date": "2017-04-27", "close": 0.10189938, "volume": 21590.0}, {"date": "2017-05-02", "close": 0.10189938, "volume": 15296.0}, {"date": "2017-05-03", "close": 0.10189938, "volume": 6293.0}, {"date": "2017-05-04", "close": 0.10189938, "volume": 95664.0}, {"date": "2017-05-08", "close": 0.08800401, "volume": 16192.0}, {"date": "2017-05-10", "close": 0.089856726, "volume": 17367.0}, {"date": "2017-05-11", "close": 0.0926358, "volume": 53975.0}, {"date": "2017-05-15", "close": 0.0926358, "volume": 36775.0}, {"date": "2017-05-16", "close": 0.0926358, "volume": 49585.0}, {"date": "2017-05-17", "close": 0.086151294, "volume": 134317.0}, {"date": "2017-05-18", "close": 0.08800401, "volume": 54569.0}, {"date": "2017-05-22", "close": 0.081519504, "volume": 23209.0}, {"date": "2017-05-23", "close": 0.07874043, "volume": 199707.0}, {"date": "2017-05-24", "close": 0.07874043, "volume": 26987.0}, {"date": "2017-05-25", "close": 0.07410864, "volume": 34544.0}, {"date": "2017-05-26", "close": 0.072255924, "volume": 29146.0}, {"date": "2017-05-29", "close": 0.07410864, "volume": 54730.0}, {"date": "2017-05-30", "close": 0.08337222, "volume": 41114.0}, {"date": "2017-05-31", "close": 0.086151294, "volume": 64770.0}, {"date": "2017-06-01", "close": 0.07874043, "volume": 194309.0}, {"date": "2017-06-02", "close": 0.0926358, "volume": 406884.0}, {"date": "2017-06-08", "close": 0.084298578, "volume": 54407.0}, {"date": "2017-06-14", "close": 0.08337222, "volume": 16784.0}, {"date": "2017-06-16", "close": 0.08800401, "volume": 7556.0}, {"date": "2017-06-19", "close": 0.08337222, "volume": 302.0}, {"date": "2017-06-20", "close": 0.08337222, "volume": 14328.0}, {"date": "2017-06-21", "close": 0.08337222, "volume": 41164.0}, {"date": "2017-06-26", "close": 0.08337222, "volume": 38358.0}, {"date": "2017-06-27", "close": 0.0926358, "volume": 44644.0}, {"date": "2017-06-28", "close": 0.0926358, "volume": 24128.0}, {"date": "2017-06-29", "close": 0.09726759, "volume": 45133.0}, {"date": "2017-06-30", "close": 0.0926358, "volume": 26430.0}, {"date": "2017-07-05", "close": 0.08800401, "volume": 7579.0}, {"date": "2017-07-06", "close": 0.08337222, "volume": 12834.0}, {"date": "2017-07-07", "close": 0.08800401, "volume": 7579.0}, {"date": "2017-07-10", "close": 0.08337222, "volume": 5997.0}, {"date": "2017-07-11", "close": 0.07874043, "volume": 64171.0}, {"date": "2017-07-13", "close": 0.06947685, "volume": 53975.0}, {"date": "2017-07-14", "close": 0.071329566, "volume": 5397.0}, {"date": "2017-07-20", "close": 0.072255924, "volume": 4318.0}, {"date": "2017-07-24", "close": 0.072255924, "volume": 48577.0}, {"date": "2017-07-31", "close": 0.068550492, "volume": 537638.0}, {"date": "2017-08-01", "close": 0.06484506, "volume": 400983.0}, {"date": "2017-08-02", "close": 0.066697776, "volume": 93640.0}, {"date": "2017-08-03", "close": 0.070403208, "volume": 53975.0}, {"date": "2017-08-04", "close": 0.06484506, "volume": 634801.0}, {"date": "2017-08-07", "close": 0.066697776, "volume": 16192.0}, {"date": "2017-08-08", "close": 0.067624134, "volume": 195001.0}, {"date": "2017-08-09", "close": 0.06947685, "volume": 70167.0}, {"date": "2017-08-10", "close": 0.07410864, "volume": 1137657.0}, {"date": "2017-08-11", "close": 0.06947685, "volume": 215899.0}, {"date": "2017-08-14", "close": 0.066697776, "volume": 423397.0}, {"date": "2017-08-15", "close": 0.066697776, "volume": 225615.0}, {"date": "2017-08-16", "close": 0.066697776, "volume": 42303.0}, {"date": "2017-08-17", "close": 0.068550492, "volume": 66825.0}, {"date": "2017-08-18", "close": 0.068550492, "volume": 64770.0}, {"date": "2017-08-22", "close": 0.07410864, "volume": 126139.0}, {"date": "2017-08-23", "close": 0.07410864, "volume": 21590.0}, {"date": "2017-08-24", "close": 0.071329566, "volume": 45069.0}, {"date": "2017-08-28", "close": 0.076887714, "volume": 217477.0}, {"date": "2017-08-29", "close": 0.08337222, "volume": 1394465.0}, {"date": "2017-08-30", "close": 0.079666788, "volume": 797287.0}, {"date": "2017-08-31", "close": 0.081519504, "volume": 383221.0}, {"date": "2017-09-01", "close": 0.085224936, "volume": 939574.0}, {"date": "2017-09-04", "close": 0.0926358, "volume": 1748891.0}, {"date": "2017-09-05", "close": 0.091709442, "volume": 688288.0}, {"date": "2017-09-06", "close": 0.090783084, "volume": 313054.0}, {"date": "2017-09-07", "close": 0.0926358, "volume": 675544.0}, {"date": "2017-09-08", "close": 0.09726759, "volume": 552918.0}, {"date": "2017-09-11", "close": 0.09726759, "volume": 246180.0}, {"date": "2017-09-12", "close": 0.09726759, "volume": 82042.0}, {"date": "2017-09-13", "close": 0.09726759, "volume": 114378.0}, {"date": "2017-09-14", "close": 0.0926358, "volume": 189270.0}, {"date": "2017-09-15", "close": 0.0926358, "volume": 334428.0}, {"date": "2017-09-18", "close": 0.0926358, "volume": 33322.0}, {"date": "2017-09-20", "close": 0.0926358, "volume": 74966.0}, {"date": "2017-09-21", "close": 0.089856726, "volume": 426877.0}, {"date": "2017-09-22", "close": 0.089856726, "volume": 71206.0}, {"date": "2017-09-25", "close": 0.0926358, "volume": 252337.0}, {"date": "2017-09-26", "close": 0.091709442, "volume": 199357.0}, {"date": "2017-09-27", "close": 0.0926358, "volume": 32385.0}, {"date": "2017-09-28", "close": 0.0926358, "volume": 106102.0}, {"date": "2017-09-29", "close": 0.089856726, "volume": 76571.0}, {"date": "2017-10-02", "close": 0.088930368, "volume": 46436.0}, {"date": "2017-10-03", "close": 0.088930368, "volume": 46418.0}, {"date": "2017-10-04", "close": 0.091709442, "volume": 47498.0}, {"date": "2017-10-05", "close": 0.091709442, "volume": 43882.0}, {"date": "2017-10-06", "close": 0.085224936, "volume": 112591.0}, {"date": "2017-10-10", "close": 0.08800401, "volume": 19431.0}, {"date": "2017-10-11", "close": 0.091709442, "volume": 68764.0}, {"date": "2017-10-12", "close": 0.091709442, "volume": 14993.0}, {"date": "2017-10-13", "close": 0.089856726, "volume": 307636.0}, {"date": "2017-10-16", "close": 0.08800401, "volume": 2051043.0}, {"date": "2017-10-17", "close": 0.082445862, "volume": 91757.0}, {"date": "2017-10-18", "close": 0.082445862, "volume": 215899.0}, {"date": "2017-10-19", "close": 0.08337222, "volume": 21590.0}, {"date": "2017-10-23", "close": 0.08337222, "volume": 16949.0}, {"date": "2017-10-24", "close": 0.079666788, "volume": 1619.0}, {"date": "2017-10-25", "close": 0.079666788, "volume": 71787.0}, {"date": "2017-10-30", "close": 0.07874043, "volume": 63650.0}, {"date": "2017-11-01", "close": 0.08800401, "volume": 1678597.0}, {"date": "2017-11-02", "close": 0.08800401, "volume": 381255.0}, {"date": "2017-11-03", "close": 0.08800401, "volume": 351271.0}, {"date": "2017-11-06", "close": 0.091709442, "volume": 558495.0}, {"date": "2017-11-07", "close": 0.091709442, "volume": 67960.0}, {"date": "2017-11-08", "close": 0.0926358, "volume": 1323539.0}, {"date": "2017-11-09", "close": 0.089856726, "volume": 55692.0}, {"date": "2017-11-10", "close": 0.088930368, "volume": 314494.0}, {"date": "2017-11-16", "close": 0.086151294, "volume": 127585.0}, {"date": "2017-11-17", "close": 0.08800401, "volume": 392648.0}, {"date": "2017-11-20", "close": 0.08800401, "volume": 19971.0}, {"date": "2017-11-21", "close": 0.0926358, "volume": 548972.0}, {"date": "2017-11-22", "close": 0.0926358, "volume": 505204.0}, {"date": "2017-11-23", "close": 0.0926358, "volume": 551623.0}, {"date": "2017-11-24", "close": 0.09726759, "volume": 1360077.0}, {"date": "2017-11-27", "close": 0.09726759, "volume": 476956.0}, {"date": "2017-11-28", "close": 0.09726759, "volume": 260554.0}, {"date": "2017-11-29", "close": 0.09726759, "volume": 377824.0}, {"date": "2017-11-30", "close": 0.09726759, "volume": 1018775.0}, {"date": "2017-12-01", "close": 0.10189938, "volume": 1929012.0}, {"date": "2017-12-04", "close": 0.10189938, "volume": 222278.0}, {"date": "2017-12-05", "close": 0.10653117, "volume": 1000334.0}, {"date": "2017-12-06", "close": 0.11116296, "volume": 794133.0}, {"date": "2017-12-08", "close": 0.12042654, "volume": 260017.0}, {"date": "2017-12-11", "close": 0.12969012, "volume": 375835.0}, {"date": "2017-12-12", "close": 0.12505833, "volume": 156527.0}, {"date": "2017-12-13", "close": 0.12042654, "volume": 189908.0}, {"date": "2017-12-15", "close": 0.1389537, "volume": 374592.0}, {"date": "2017-12-18", "close": 0.12969012, "volume": 458723.0}, {"date": "2017-12-19", "close": 0.12969012, "volume": 150664.0}, {"date": "2017-12-20", "close": 0.12042654, "volume": 829868.0}, {"date": "2017-12-21", "close": 0.12505833, "volume": 53975.0}, {"date": "2017-12-22", "close": 0.12505833, "volume": 209940.0}, {"date": "2017-12-27", "close": 0.12505833, "volume": 16561.0}, {"date": "2017-12-28", "close": 0.12042654, "volume": 120602.0}, {"date": "2017-12-29", "close": 0.13432191, "volume": 64355.0}, {"date": "2018-01-03", "close": 0.12969012, "volume": 8636.0}, {"date": "2018-01-04", "close": 0.12505833, "volume": 10795.0}, {"date": "2018-01-05", "close": 0.12505833, "volume": 296861.0}, {"date": "2018-01-08", "close": 0.12505833, "volume": 1403.0}, {"date": "2018-01-09", "close": 0.122279256, "volume": 56570.0}, {"date": "2018-01-10", "close": 0.12042654, "volume": 198617.0}, {"date": "2018-01-11", "close": 0.122279256, "volume": 63499.0}, {"date": "2018-01-12", "close": 0.11579475, "volume": 672402.0}, {"date": "2018-01-15", "close": 0.10189938, "volume": 722069.0}, {"date": "2018-01-16", "close": 0.10189938, "volume": 529277.0}, {"date": "2018-01-17", "close": 0.10189938, "volume": 24674.0}, {"date": "2018-01-18", "close": 0.10189938, "volume": 78527.0}, {"date": "2018-01-19", "close": 0.10653117, "volume": 220253.0}, {"date": "2018-01-22", "close": 0.10189938, "volume": 36626.0}, {"date": "2018-01-23", "close": 0.10189938, "volume": 78767.0}, {"date": "2018-01-29", "close": 0.0926358, "volume": 298088.0}, {"date": "2018-01-30", "close": 0.0926358, "volume": 14728.0}, {"date": "2018-02-01", "close": 0.10189938, "volume": 546715.0}, {"date": "2018-02-05", "close": 0.0926358, "volume": 43180.0}, {"date": "2018-02-06", "close": 0.08800401, "volume": 163314.0}, {"date": "2018-02-07", "close": 0.0926358, "volume": 10795.0}, {"date": "2018-02-08", "close": 0.0926358, "volume": 10795.0}, {"date": "2018-02-09", "close": 0.08800401, "volume": 134502.0}, {"date": "2018-02-12", "close": 0.088930368, "volume": 16007.0}, {"date": "2018-02-13", "close": 0.09726759, "volume": 178117.0}, {"date": "2018-02-15", "close": 0.0926358, "volume": 80962.0}, {"date": "2018-02-16", "close": 0.0926358, "volume": 21590.0}, {"date": "2018-02-19", "close": 0.09726759, "volume": 16192.0}, {"date": "2018-02-20", "close": 0.09726759, "volume": 91465.0}, {"date": "2018-02-21", "close": 0.087077652, "volume": 88551.0}, {"date": "2018-02-26", "close": 0.091709442, "volume": 21178.0}, {"date": "2018-02-27", "close": 0.091709442, "volume": 32385.0}, {"date": "2018-02-28", "close": 0.088930368, "volume": 333602.0}, {"date": "2018-03-01", "close": 0.088930368, "volume": 11363.0}, {"date": "2018-03-02", "close": 0.0926358, "volume": 215899.0}, {"date": "2018-03-05", "close": 0.086151294, "volume": 161924.0}, {"date": "2018-03-06", "close": 0.087077652, "volume": 75566.0}, {"date": "2018-03-08", "close": 0.087077652, "volume": 24828.0}, {"date": "2018-03-09", "close": 0.087077652, "volume": 59081.0}, {"date": "2018-03-12", "close": 0.087077652, "volume": 22158.0}, {"date": "2018-03-13", "close": 0.086151294, "volume": 75248.0}, {"date": "2018-03-15", "close": 0.08800401, "volume": 21590.0}, {"date": "2018-03-21", "close": 0.084298578, "volume": 193420.0}, {"date": "2018-03-22", "close": 0.081519504, "volume": 2453.0}, {"date": "2018-03-28", "close": 0.081519504, "volume": 53975.0}, {"date": "2018-03-29", "close": 0.07410864, "volume": 672783.0}, {"date": "2018-04-04", "close": 0.06947685, "volume": 1301856.0}, {"date": "2018-04-05", "close": 0.070403208, "volume": 10795.0}, {"date": "2018-04-06", "close": 0.070403208, "volume": 30910.0}, {"date": "2018-04-09", "close": 0.070403208, "volume": 22040.0}, {"date": "2018-04-11", "close": 0.070403208, "volume": 5655.0}, {"date": "2018-04-12", "close": 0.07410864, "volume": 161924.0}, {"date": "2018-04-13", "close": 0.073182282, "volume": 133954.0}, {"date": "2018-04-16", "close": 0.07410864, "volume": 919605.0}, {"date": "2018-04-18", "close": 0.07410864, "volume": 32385.0}, {"date": "2018-04-19", "close": 0.07410864, "volume": 203210.0}, {"date": "2018-04-23", "close": 0.07874043, "volume": 17272.0}, {"date": "2018-04-24", "close": 0.07874043, "volume": 224423.0}, {"date": "2018-04-26", "close": 0.07874043, "volume": 24745.0}, {"date": "2018-04-27", "close": 0.07874043, "volume": 4616.0}, {"date": "2018-04-30", "close": 0.079666788, "volume": 26987.0}, {"date": "2018-05-01", "close": 0.076887714, "volume": 126301.0}, {"date": "2018-05-02", "close": 0.07410864, "volume": 65489.0}, {"date": "2018-05-03", "close": 0.084298578, "volume": 1244914.0}, {"date": "2018-05-04", "close": 0.086151294, "volume": 533620.0}, {"date": "2018-05-07", "close": 0.086151294, "volume": 37782.0}, {"date": "2018-05-08", "close": 0.07874043, "volume": 193105.0}, {"date": "2018-05-10", "close": 0.07874043, "volume": 107950.0}, {"date": "2018-05-11", "close": 0.080593146, "volume": 44259.0}, {"date": "2018-05-14", "close": 0.075961356, "volume": 69358.0}, {"date": "2018-05-15", "close": 0.077814072, "volume": 316619.0}, {"date": "2018-05-16", "close": 0.07874043, "volume": 107950.0}, {"date": "2018-05-17", "close": 0.081519504, "volume": 257773.0}, {"date": "2018-05-18", "close": 0.077814072, "volume": 539764.0}, {"date": "2018-05-21", "close": 0.081519504, "volume": 738425.0}, {"date": "2018-05-23", "close": 0.07874043, "volume": 750849.0}, {"date": "2018-05-24", "close": 0.077814072, "volume": 242887.0}, {"date": "2018-05-25", "close": 0.077814072, "volume": 215899.0}, {"date": "2018-05-28", "close": 0.07874043, "volume": 277911.0}, {"date": "2018-05-29", "close": 0.075961356, "volume": 483.0}, {"date": "2018-05-30", "close": 0.072255924, "volume": 53975.0}, {"date": "2018-05-31", "close": 0.07874043, "volume": 315753.0}, {"date": "2018-06-01", "close": 0.07874043, "volume": 259079.0}, {"date": "2018-06-04", "close": 0.07874043, "volume": 229393.0}, {"date": "2018-06-05", "close": 0.077814072, "volume": 102552.0}, {"date": "2018-06-06", "close": 0.07874043, "volume": 1289998.0}, {"date": "2018-06-07", "close": 0.073182282, "volume": 161924.0}, {"date": "2018-06-08", "close": 0.079666788, "volume": 215899.0}, {"date": "2018-06-12", "close": 0.077814072, "volume": 15267.0}, {"date": "2018-06-13", "close": 0.079666788, "volume": 107950.0}, {"date": "2018-06-14", "close": 0.076887714, "volume": 178117.0}, {"date": "2018-06-15", "close": 0.075961356, "volume": 19293.0}, {"date": "2018-06-18", "close": 0.071329566, "volume": 239713.0}, {"date": "2018-06-19", "close": 0.071329566, "volume": 42855.0}, {"date": "2018-06-25", "close": 0.06947685, "volume": 66106.0}, {"date": "2018-06-26", "close": 0.06947685, "volume": 59372.0}, {"date": "2018-06-27", "close": 0.072255924, "volume": 40145.0}, {"date": "2018-06-28", "close": 0.072255924, "volume": 31840.0}, {"date": "2018-06-29", "close": 0.071329566, "volume": 400628.0}, {"date": "2018-07-03", "close": 0.077814072, "volume": 174671.0}, {"date": "2018-07-04", "close": 0.075961356, "volume": 110100.0}, {"date": "2018-07-05", "close": 0.07410864, "volume": 115707.0}, {"date": "2018-07-06", "close": 0.071329566, "volume": 329716.0}, {"date": "2018-07-09", "close": 0.068550492, "volume": 432370.0}, {"date": "2018-07-13", "close": 0.072255924, "volume": 281082.0}, {"date": "2018-07-16", "close": 0.072255924, "volume": 284231.0}, {"date": "2018-07-17", "close": 0.0710068, "volume": 21406.0}, {"date": "2018-07-18", "close": 0.0663353, "volume": 389162.0}, {"date": "2018-07-20", "close": 0.0691382, "volume": 192658.0}, {"date": "2018-07-23", "close": 0.0691382, "volume": 101553.0}, {"date": "2018-07-24", "close": 0.0691382, "volume": 286046.0}, {"date": "2018-07-25", "close": 0.0700725, "volume": 175425.0}, {"date": "2018-07-26", "close": 0.0700725, "volume": 368017.0}, {"date": "2018-07-30", "close": 0.0691382, "volume": 3556680.0}, {"date": "2018-08-01", "close": 0.0728754, "volume": 29166.0}, {"date": "2018-08-02", "close": 0.0728754, "volume": 156732.0}, {"date": "2018-08-07", "close": 0.0700725, "volume": 34865.0}, {"date": "2018-08-08", "close": 0.0682039, "volume": 494021.0}, {"date": "2018-08-09", "close": 0.0700725, "volume": 59831.0}, {"date": "2018-08-16", "close": 0.0738097, "volume": 468058.0}, {"date": "2018-08-17", "close": 0.0766126, "volume": 44036.0}, {"date": "2018-08-20", "close": 0.0766126, "volume": 192683.0}, {"date": "2018-08-21", "close": 0.0700725, "volume": 212984.0}, {"date": "2018-08-23", "close": 0.0766126, "volume": 214064.0}, {"date": "2018-08-24", "close": 0.0794155, "volume": 72319.0}, {"date": "2018-08-27", "close": 0.0794155, "volume": 72174.0}, {"date": "2018-08-28", "close": 0.0775469, "volume": 32238.0}, {"date": "2018-08-29", "close": 0.084087, "volume": 467904.0}, {"date": "2018-08-30", "close": 0.0859556, "volume": 115499.0}, {"date": "2018-08-31", "close": 0.0803498, "volume": 432409.0}, {"date": "2018-09-03", "close": 0.0859556, "volume": 19040.0}, {"date": "2018-09-04", "close": 0.0859556, "volume": 2681.0}, {"date": "2018-09-05", "close": 0.084087, "volume": 70309.0}, {"date": "2018-09-06", "close": 0.084087, "volume": 208712.0}, {"date": "2018-09-10", "close": 0.084087, "volume": 101252.0}, {"date": "2018-09-11", "close": 0.084087, "volume": 431099.0}, {"date": "2018-09-17", "close": 0.084087, "volume": 53516.0}, {"date": "2018-09-19", "close": 0.0784812, "volume": 249873.0}, {"date": "2018-09-21", "close": 0.0700725, "volume": 38956.0}, {"date": "2018-09-26", "close": 0.0728754, "volume": 107032.0}, {"date": "2018-09-28", "close": 0.0766126, "volume": 68521.0}, {"date": "2018-10-01", "close": 0.0738097, "volume": 184581.0}, {"date": "2018-10-02", "close": 0.0719411, "volume": 88087.0}, {"date": "2018-10-03", "close": 0.0719411, "volume": 16055.0}, {"date": "2018-10-05", "close": 0.0663353, "volume": 136148.0}, {"date": "2018-10-08", "close": 0.065401, "volume": 177771.0}, {"date": "2018-10-09", "close": 0.0616638, "volume": 27828.0}, {"date": "2018-10-10", "close": 0.0635324, "volume": 2013.0}, {"date": "2018-10-15", "close": 0.0607295, "volume": 72318.0}, {"date": "2018-10-16", "close": 0.0616638, "volume": 39336.0}, {"date": "2018-10-18", "close": 0.0607295, "volume": 24617.0}, {"date": "2018-10-19", "close": 0.0607295, "volume": 6042.0}, {"date": "2018-10-22", "close": 0.0476493, "volume": 160548.0}, {"date": "2018-10-23", "close": 0.0504522, "volume": 108423.0}, {"date": "2018-10-24", "close": 0.0476493, "volume": 127485.0}, {"date": "2018-10-25", "close": 0.0569923, "volume": 27828.0}, {"date": "2018-10-29", "close": 0.0588609, "volume": 155999.0}, {"date": "2018-10-30", "close": 0.0495179, "volume": 31609.0}, {"date": "2018-10-31", "close": 0.0532551, "volume": 29857.0}, {"date": "2018-11-01", "close": 0.0541894, "volume": 75.0}, {"date": "2018-11-02", "close": 0.0532551, "volume": 36039.0}, {"date": "2018-11-05", "close": 0.0541894, "volume": 16630.0}, {"date": "2018-11-08", "close": 0.0569923, "volume": 53516.0}, {"date": "2018-11-12", "close": 0.056058, "volume": 81084.0}, {"date": "2018-11-14", "close": 0.0513865, "volume": 1330.0}, {"date": "2018-11-15", "close": 0.0504522, "volume": 145952.0}, {"date": "2018-11-19", "close": 0.0523208, "volume": 113022.0}, {"date": "2018-11-20", "close": 0.0513865, "volume": 750881.0}, {"date": "2018-11-26", "close": 0.0513865, "volume": 126298.0}, {"date": "2018-11-27", "close": 0.0448464, "volume": 273467.0}, {"date": "2018-11-28", "close": 0.046715, "volume": 24617.0}, {"date": "2018-11-29", "close": 0.046715, "volume": 74922.0}, {"date": "2018-11-30", "close": 0.046715, "volume": 77573.0}, {"date": "2018-12-03", "close": 0.0457807, "volume": 83289.0}, {"date": "2018-12-04", "close": 0.0457807, "volume": 32771.0}, {"date": "2018-12-05", "close": 0.0448464, "volume": 449394.0}, {"date": "2018-12-06", "close": 0.0420435, "volume": 399426.0}, {"date": "2018-12-07", "close": 0.0420435, "volume": 80809.0}, {"date": "2018-12-10", "close": 0.0420435, "volume": 55657.0}, {"date": "2018-12-11", "close": 0.0420435, "volume": 61597.0}, {"date": "2018-12-13", "close": 0.0420435, "volume": 133373.0}, {"date": "2018-12-14", "close": 0.0420435, "volume": 610082.0}, {"date": "2018-12-17", "close": 0.0420435, "volume": 102216.0}, {"date": "2018-12-18", "close": 0.0420435, "volume": 209783.0}, {"date": "2018-12-20", "close": 0.0411092, "volume": 143986.0}, {"date": "2018-12-21", "close": 0.0411092, "volume": 53516.0}, {"date": "2018-12-24", "close": 0.037372, "volume": 214064.0}, {"date": "2018-12-31", "close": 0.037372, "volume": 31569.0}, {"date": "2019-01-04", "close": 0.0429778, "volume": 85626.0}, {"date": "2019-01-07", "close": 0.0420435, "volume": 186618.0}, {"date": "2019-01-08", "close": 0.0420435, "volume": 53831.0}, {"date": "2019-01-09", "close": 0.0411092, "volume": 51345.0}, {"date": "2019-01-11", "close": 0.046715, "volume": 204966.0}, {"date": "2019-01-14", "close": 0.0485836, "volume": 121695.0}, {"date": "2019-01-15", "close": 0.0485836, "volume": 20122.0}, {"date": "2019-01-18", "close": 0.0532551, "volume": 2650.0}, {"date": "2019-01-24", "close": 0.0476493, "volume": 117735.0}, {"date": "2019-01-29", "close": 0.0448464, "volume": 100717.0}, {"date": "2019-01-31", "close": 0.046715, "volume": 96329.0}, {"date": "2019-02-04", "close": 0.046715, "volume": 17384.0}, {"date": "2019-02-05", "close": 0.046715, "volume": 29434.0}, {"date": "2019-02-07", "close": 0.0420435, "volume": 839369.0}, {"date": "2019-02-12", "close": 0.046715, "volume": 117735.0}, {"date": "2019-02-13", "close": 0.0420435, "volume": 591352.0}, {"date": "2019-02-14", "close": 0.0420435, "volume": 59462.0}, {"date": "2019-02-15", "close": 0.0439121, "volume": 22772.0}, {"date": "2019-02-19", "close": 0.0448464, "volume": 64005.0}, {"date": "2019-02-21", "close": 0.046715, "volume": 74922.0}, {"date": "2019-02-22", "close": 0.046715, "volume": 214064.0}, {"date": "2019-02-25", "close": 0.046715, "volume": 165199.0}, {"date": "2019-02-27", "close": 0.037372, "volume": 910946.0}, {"date": "2019-03-01", "close": 0.037372, "volume": 761983.0}, {"date": "2019-03-04", "close": 0.0336348, "volume": 321096.0}, {"date": "2019-03-05", "close": 0.037372, "volume": 920438.0}, {"date": "2019-03-06", "close": 0.0336348, "volume": 108852.0}, {"date": "2019-03-08", "close": 0.0345691, "volume": 370438.0}, {"date": "2019-03-11", "close": 0.0345691, "volume": 53516.0}, {"date": "2019-03-12", "close": 0.0345691, "volume": 85626.0}, {"date": "2019-03-13", "close": 0.0345691, "volume": 53516.0}, {"date": "2019-03-14", "close": 0.0345691, "volume": 107032.0}, {"date": "2019-03-15", "close": 0.0345691, "volume": 481644.0}, {"date": "2019-03-18", "close": 0.0345691, "volume": 127320.0}, {"date": "2019-03-19", "close": 0.0345691, "volume": 2547.0}, {"date": "2019-03-21", "close": 0.0345691, "volume": 144493.0}, {"date": "2019-03-27", "close": 0.0345691, "volume": 219416.0}, {"date": "2019-03-28", "close": 0.0345691, "volume": 26758.0}, {"date": "2019-03-29", "close": 0.0345691, "volume": 160548.0}, {"date": "2019-04-02", "close": 0.0345691, "volume": 140622.0}, {"date": "2019-04-03", "close": 0.0355034, "volume": 448156.0}, {"date": "2019-04-05", "close": 0.0420435, "volume": 728651.0}, {"date": "2019-04-08", "close": 0.0420435, "volume": 422777.0}, {"date": "2019-04-10", "close": 0.0420435, "volume": 192069.0}, {"date": "2019-04-12", "close": 0.0420435, "volume": 91122.0}, {"date": "2019-04-17", "close": 0.046715, "volume": 21406.0}, {"date": "2019-04-26", "close": 0.0392406, "volume": 474262.0}, {"date": "2019-04-30", "close": 0.0317662, "volume": 544603.0}, {"date": "2019-05-01", "close": 0.0317662, "volume": 646056.0}, {"date": "2019-05-02", "close": 0.0336348, "volume": 160548.0}, {"date": "2019-05-07", "close": 0.0327005, "volume": 63446.0}, {"date": "2019-05-08", "close": 0.0355034, "volume": 415669.0}, {"date": "2019-05-10", "close": 0.0317662, "volume": 286382.0}, {"date": "2019-05-15", "close": 0.0327005, "volume": 134050.0}, {"date": "2019-05-16", "close": 0.037372, "volume": 218345.0}, {"date": "2019-05-20", "close": 0.0327005, "volume": 384520.0}, {"date": "2019-05-21", "close": 0.0327005, "volume": 13726.0}, {"date": "2019-05-24", "close": 0.0327005, "volume": 580031.0}, {"date": "2019-05-27", "close": 0.0308319, "volume": 249321.0}, {"date": "2019-05-28", "close": 0.0327005, "volume": 740832.0}, {"date": "2019-05-29", "close": 0.0317662, "volume": 844967.0}, {"date": "2019-05-31", "close": 0.0327005, "volume": 970415.0}, {"date": "2019-06-04", "close": 0.0345691, "volume": 342287.0}, {"date": "2019-06-05", "close": 0.0364377, "volume": 180074.0}, {"date": "2019-06-06", "close": 0.0364377, "volume": 19260.0}, {"date": "2019-06-11", "close": 0.0364377, "volume": 431221.0}, {"date": "2019-06-12", "close": 0.0327005, "volume": 75993.0}, {"date": "2019-06-13", "close": 0.0327005, "volume": 138071.0}, {"date": "2019-06-14", "close": 0.0327005, "volume": 29574.0}, {"date": "2019-06-18", "close": 0.0317662, "volume": 79329.0}, {"date": "2019-06-19", "close": 0.0308319, "volume": 690153.0}, {"date": "2019-06-21", "close": 0.0327005, "volume": 374044.0}, {"date": "2019-06-24", "close": 0.0327005, "volume": 171900.0}, {"date": "2019-06-25", "close": 0.0336348, "volume": 722520.0}, {"date": "2019-06-26", "close": 0.0327005, "volume": 305400.0}, {"date": "2019-06-27", "close": 0.0308319, "volume": 532589.0}, {"date": "2019-06-28", "close": 0.0345691, "volume": 214617.0}, {"date": "2019-07-02", "close": 0.0345691, "volume": 50872.0}, {"date": "2019-07-03", "close": 0.0355034, "volume": 53516.0}, {"date": "2019-07-04", "close": 0.037372, "volume": 131860.0}, {"date": "2019-07-08", "close": 0.0345691, "volume": 439603.0}, {"date": "2019-07-09", "close": 0.0392406, "volume": 236531.0}, {"date": "2019-07-10", "close": 0.0392406, "volume": 119345.0}, {"date": "2019-07-15", "close": 0.046715, "volume": 202334.0}, {"date": "2019-07-16", "close": 0.0457807, "volume": 47230.0}, {"date": "2019-07-17", "close": 0.0457807, "volume": 141721.0}, {"date": "2019-07-18", "close": 0.046715, "volume": 154768.0}, {"date": "2019-07-19", "close": 0.0485836, "volume": 244975.0}, {"date": "2019-07-23", "close": 0.0682039, "volume": 342502.0}, {"date": "2019-07-24", "close": 0.0896928, "volume": 1719675.0}, {"date": "2019-07-25", "close": 0.0924957, "volume": 276924.0}, {"date": "2019-07-26", "close": 0.0878242, "volume": 347353.0}, {"date": "2019-07-29", "close": 0.074744, "volume": 578966.0}, {"date": "2019-07-30", "close": 0.074744, "volume": 69571.0}, {"date": "2019-07-31", "close": 0.0794155, "volume": 1414871.0}, {"date": "2019-08-01", "close": 0.0812841, "volume": 48458.0}, {"date": "2019-08-02", "close": 0.0728754, "volume": 154903.0}, {"date": "2019-08-05", "close": 0.0691382, "volume": 98336.0}, {"date": "2019-08-06", "close": 0.0588609, "volume": 191052.0}, {"date": "2019-08-07", "close": 0.0607295, "volume": 556652.0}, {"date": "2019-08-08", "close": 0.0607295, "volume": 535160.0}, {"date": "2019-08-09", "close": 0.0607295, "volume": 356417.0}, {"date": "2019-08-12", "close": 0.0607295, "volume": 415388.0}, {"date": "2019-08-13", "close": 0.0588609, "volume": 113701.0}, {"date": "2019-08-14", "close": 0.0607295, "volume": 217201.0}, {"date": "2019-08-15", "close": 0.056058, "volume": 5352.0}, {"date": "2019-08-16", "close": 0.0607295, "volume": 235470.0}, {"date": "2019-08-19", "close": 0.0607295, "volume": 47236.0}, {"date": "2019-08-20", "close": 0.0607295, "volume": 64219.0}, {"date": "2019-08-21", "close": 0.0607295, "volume": 107032.0}, {"date": "2019-08-22", "close": 0.0607295, "volume": 63058.0}, {"date": "2019-08-23", "close": 0.0607295, "volume": 214064.0}, {"date": "2019-08-26", "close": 0.0569923, "volume": 91746.0}, {"date": "2019-08-27", "close": 0.0607295, "volume": 270202.0}, {"date": "2019-08-28", "close": 0.0607295, "volume": 53516.0}, {"date": "2019-08-29", "close": 0.0635324, "volume": 280780.0}, {"date": "2019-09-04", "close": 0.056058, "volume": 189874.0}, {"date": "2019-09-05", "close": 0.0541894, "volume": 264462.0}, {"date": "2019-09-06", "close": 0.0569923, "volume": 21409.0}, {"date": "2019-09-09", "close": 0.056058, "volume": 107032.0}, {"date": "2019-09-10", "close": 0.0569923, "volume": 745.0}, {"date": "2019-09-11", "close": 0.0644667, "volume": 339534.0}, {"date": "2019-09-12", "close": 0.0625981, "volume": 304545.0}, {"date": "2019-09-13", "close": 0.065401, "volume": 162077.0}, {"date": "2019-09-16", "close": 0.065401, "volume": 267580.0}, {"date": "2019-09-17", "close": 0.0663353, "volume": 125867.0}, {"date": "2019-09-18", "close": 0.0644667, "volume": 216700.0}, {"date": "2019-09-19", "close": 0.065401, "volume": 223758.0}, {"date": "2019-09-20", "close": 0.0700725, "volume": 96329.0}, {"date": "2019-09-23", "close": 0.0784812, "volume": 306861.0}, {"date": "2019-09-25", "close": 0.074744, "volume": 258160.0}, {"date": "2019-09-27", "close": 0.0710068, "volume": 70802.0}, {"date": "2019-09-30", "close": 0.0738097, "volume": 671400.0}, {"date": "2019-10-01", "close": 0.065401, "volume": 332612.0}, {"date": "2019-10-02", "close": 0.0700725, "volume": 733473.0}, {"date": "2019-10-07", "close": 0.074744, "volume": 147182.0}, {"date": "2019-10-08", "close": 0.0794155, "volume": 213733.0}, {"date": "2019-10-09", "close": 0.0803498, "volume": 264744.0}, {"date": "2019-10-10", "close": 0.0812841, "volume": 1312468.0}, {"date": "2019-10-11", "close": 0.0812841, "volume": 118472.0}, {"date": "2019-10-14", "close": 0.084087, "volume": 65278.0}, {"date": "2019-10-15", "close": 0.084087, "volume": 153412.0}, {"date": "2019-10-16", "close": 0.0812841, "volume": 21406.0}, {"date": "2019-10-18", "close": 0.0868899, "volume": 243399.0}, {"date": "2019-10-21", "close": 0.0859556, "volume": 107032.0}, {"date": "2019-10-22", "close": 0.084087, "volume": 340739.0}, {"date": "2019-10-23", "close": 0.0831527, "volume": 64174.0}, {"date": "2019-10-24", "close": 0.084087, "volume": 21311.0}, {"date": "2019-10-25", "close": 0.084087, "volume": 20336.0}, {"date": "2019-10-28", "close": 0.084087, "volume": 56714.0}, {"date": "2019-10-29", "close": 0.0812841, "volume": 46637.0}, {"date": "2019-10-31", "close": 0.0784812, "volume": 85904.0}, {"date": "2019-11-01", "close": 0.0784812, "volume": 6757.0}, {"date": "2019-11-04", "close": 0.0794155, "volume": 96329.0}, {"date": "2019-11-06", "close": 0.0794155, "volume": 207716.0}, {"date": "2019-11-07", "close": 0.0794155, "volume": 243738.0}, {"date": "2019-11-08", "close": 0.0803498, "volume": 841669.0}, {"date": "2019-11-11", "close": 0.074744, "volume": 267331.0}, {"date": "2019-11-12", "close": 0.0803498, "volume": 94188.0}, {"date": "2019-11-13", "close": 0.0831527, "volume": 73852.0}, {"date": "2019-11-14", "close": 0.0794155, "volume": 79531.0}, {"date": "2019-11-15", "close": 0.0794155, "volume": 12466.0}, {"date": "2019-11-18", "close": 0.0719411, "volume": 314123.0}, {"date": "2019-11-20", "close": 0.0719411, "volume": 29023.0}, {"date": "2019-11-21", "close": 0.0728754, "volume": 63363.0}, {"date": "2019-11-22", "close": 0.0728754, "volume": 396672.0}, {"date": "2019-11-25", "close": 0.0700725, "volume": 343714.0}, {"date": "2019-12-02", "close": 0.0719411, "volume": 520848.0}, {"date": "2019-12-03", "close": 0.0719411, "volume": 285775.0}, {"date": "2019-12-04", "close": 0.0719411, "volume": 64219.0}, {"date": "2019-12-05", "close": 0.0728754, "volume": 53516.0}, {"date": "2019-12-09", "close": 0.065401, "volume": 214064.0}, {"date": "2019-12-10", "close": 0.0672696, "volume": 65424.0}, {"date": "2019-12-11", "close": 0.0728754, "volume": 169915.0}, {"date": "2019-12-16", "close": 0.0794155, "volume": 66074.0}, {"date": "2019-12-17", "close": 0.0878242, "volume": 961186.0}, {"date": "2019-12-18", "close": 0.084087, "volume": 202955.0}, {"date": "2019-12-19", "close": 0.0794155, "volume": 178366.0}, {"date": "2019-12-20", "close": 0.0775469, "volume": 435445.0}, {"date": "2019-12-23", "close": 0.0794155, "volume": 45134.0}, {"date": "2019-12-30", "close": 0.0794155, "volume": 24995.0}, {"date": "2020-01-02", "close": 0.0803498, "volume": 97206.0}, {"date": "2020-01-03", "close": 0.0794155, "volume": 80274.0}, {"date": "2020-01-07", "close": 0.074744, "volume": 243501.0}, {"date": "2020-01-08", "close": 0.0700725, "volume": 100253.0}, {"date": "2020-01-09", "close": 0.0700725, "volume": 6942.0}, {"date": "2020-01-10", "close": 0.0616638, "volume": 108176.0}, {"date": "2020-01-13", "close": 0.0616638, "volume": 53958.0}, {"date": "2020-01-14", "close": 0.065401, "volume": 202826.0}, {"date": "2020-01-15", "close": 0.0663353, "volume": 56192.0}, {"date": "2020-01-21", "close": 0.0682039, "volume": 73324.0}, {"date": "2020-01-22", "close": 0.065401, "volume": 178464.0}, {"date": "2020-01-28", "close": 0.0551237, "volume": 790324.0}, {"date": "2020-01-29", "close": 0.0504522, "volume": 149845.0}, {"date": "2020-01-31", "close": 0.0485836, "volume": 435282.0}, {"date": "2020-02-03", "close": 0.056058, "volume": 179114.0}, {"date": "2020-02-04", "close": 0.0504522, "volume": 59569.0}, {"date": "2020-02-05", "close": 0.0495179, "volume": 21406.0}, {"date": "2020-02-06", "close": 0.0485836, "volume": 2543.0}, {"date": "2020-02-07", "close": 0.0429778, "volume": 646456.0}, {"date": "2020-02-10", "close": 0.0448464, "volume": 80274.0}, {"date": "2020-02-11", "close": 0.0420435, "volume": 134347.0}, {"date": "2020-02-12", "close": 0.0429778, "volume": 91518.0}, {"date": "2020-02-13", "close": 0.0420435, "volume": 160548.0}, {"date": "2020-02-17", "close": 0.0420435, "volume": 55657.0}, {"date": "2020-02-18", "close": 0.0420435, "volume": 112238.0}, {"date": "2020-02-19", "close": 0.0439121, "volume": 112598.0}, {"date": "2020-02-20", "close": 0.0411092, "volume": 235402.0}, {"date": "2020-02-21", "close": 0.0429778, "volume": 89897.0}, {"date": "2020-02-24", "close": 0.0439121, "volume": 682902.0}, {"date": "2020-02-25", "close": 0.0429778, "volume": 10379.0}, {"date": "2020-02-26", "close": 0.0420435, "volume": 53083.0}, {"date": "2020-02-27", "close": 0.0448464, "volume": 26758.0}, {"date": "2020-02-28", "close": 0.0336348, "volume": 261189.0}, {"date": "2020-03-02", "close": 0.0327005, "volume": 454886.0}, {"date": "2020-03-05", "close": 0.037372, "volume": 215027.0}, {"date": "2020-03-06", "close": 0.037372, "volume": 52553.0}, {"date": "2020-03-10", "close": 0.0327005, "volume": 267580.0}, {"date": "2020-03-11", "close": 0.0327005, "volume": 186828.0}, {"date": "2020-03-12", "close": 0.0336348, "volume": 10703.0}, {"date": "2020-03-13", "close": 0.0270947, "volume": 820636.0}, {"date": "2020-03-16", "close": 0.0233575, "volume": 224767.0}, {"date": "2020-03-19", "close": 0.0233575, "volume": 16055.0}, {"date": "2020-03-20", "close": 0.0205546, "volume": 76451.0}, {"date": "2020-03-23", "close": 0.018686, "volume": 535160.0}, {"date": "2020-03-27", "close": 0.018686, "volume": 369973.0}, {"date": "2020-03-30", "close": 0.0140145, "volume": 521039.0}, {"date": "2020-03-31", "close": 0.0130802, "volume": 152979.0}, {"date": "2020-04-03", "close": 0.0121459, "volume": 470265.0}, {"date": "2020-04-06", "close": 0.0140145, "volume": 2490.0}, {"date": "2020-04-07", "close": 0.0140145, "volume": 133876.0}, {"date": "2020-04-08", "close": 0.018686, "volume": 107032.0}, {"date": "2020-04-20", "close": 0.0140145, "volume": 726925.0}, {"date": "2020-04-21", "close": 0.0149488, "volume": 320026.0}, {"date": "2020-04-23", "close": 0.0149488, "volume": 128438.0}, {"date": "2020-04-28", "close": 0.0140145, "volume": 388055.0}, {"date": "2020-04-29", "close": 0.0140145, "volume": 95833.0}, {"date": "2020-04-30", "close": 0.0149488, "volume": 115573.0}, {"date": "2020-05-05", "close": 0.028029, "volume": 42813.0}, {"date": "2020-05-06", "close": 0.028029, "volume": 11965.0}, {"date": "2020-05-07", "close": 0.0261604, "volume": 649555.0}, {"date": "2020-05-08", "close": 0.0261604, "volume": 28564.0}, {"date": "2020-05-11", "close": 0.0233575, "volume": 428342.0}, {"date": "2020-05-12", "close": 0.0233575, "volume": 213850.0}, {"date": "2020-05-13", "close": 0.0214889, "volume": 626584.0}, {"date": "2020-05-14", "close": 0.0158831, "volume": 9278.0}, {"date": "2020-05-15", "close": 0.0168174, "volume": 13915.0}, {"date": "2020-05-18", "close": 0.0168174, "volume": 25688.0}, {"date": "2020-05-20", "close": 0.0177517, "volume": 251311.0}, {"date": "2020-05-21", "close": 0.0242918, "volume": 310606.0}, {"date": "2020-05-22", "close": 0.0270947, "volume": 171211.0}, {"date": "2020-05-25", "close": 0.0289633, "volume": 707517.0}, {"date": "2020-05-26", "close": 0.0364377, "volume": 237160.0}, {"date": "2020-05-27", "close": 0.037372, "volume": 773459.0}, {"date": "2020-05-28", "close": 0.0355034, "volume": 705112.0}, {"date": "2020-05-29", "close": 0.0317662, "volume": 532040.0}, {"date": "2020-06-01", "close": 0.0317662, "volume": 26758.0}, {"date": "2020-06-02", "close": 0.0317662, "volume": 31602.0}, {"date": "2020-06-03", "close": 0.0317662, "volume": 89382.0}, {"date": "2020-06-04", "close": 0.0298976, "volume": 276328.0}, {"date": "2020-06-05", "close": 0.0298976, "volume": 463583.0}, {"date": "2020-06-09", "close": 0.0308319, "volume": 103907.0}, {"date": "2020-06-10", "close": 0.0401749, "volume": 1203273.0}, {"date": "2020-06-11", "close": 0.0364377, "volume": 623255.0}, {"date": "2020-06-12", "close": 0.0336348, "volume": 191907.0}, {"date": "2020-06-15", "close": 0.0336348, "volume": 143322.0}, {"date": "2020-06-16", "close": 0.0336348, "volume": 39238.0}, {"date": "2020-06-17", "close": 0.0327005, "volume": 26421.0}, {"date": "2020-06-18", "close": 0.0317662, "volume": 32887.0}, {"date": "2020-06-19", "close": 0.0336348, "volume": 112384.0}, {"date": "2020-06-22", "close": 0.0317662, "volume": 48164.0}, {"date": "2020-06-23", "close": 0.0327005, "volume": 2091512.0}, {"date": "2020-06-24", "close": 0.0327005, "volume": 1116774.0}, {"date": "2020-06-25", "close": 0.0298976, "volume": 640727.0}, {"date": "2020-06-26", "close": 0.0327005, "volume": 382137.0}, {"date": "2020-06-29", "close": 0.0298976, "volume": 409580.0}, {"date": "2020-06-30", "close": 0.0298976, "volume": 401617.0}, {"date": "2020-07-01", "close": 0.0308319, "volume": 499386.0}, {"date": "2020-07-02", "close": 0.0298976, "volume": 220680.0}, {"date": "2020-07-03", "close": 0.0298976, "volume": 1097.0}, {"date": "2020-07-06", "close": 0.0298976, "volume": 1102712.0}, {"date": "2020-07-07", "close": 0.028029, "volume": 1623797.0}, {"date": "2020-07-08", "close": 0.0289633, "volume": 316747.0}, {"date": "2020-07-09", "close": 0.0270947, "volume": 329244.0}, {"date": "2020-07-10", "close": 0.0270947, "volume": 36907.0}, {"date": "2020-07-14", "close": 0.0252261, "volume": 253399.0}, {"date": "2020-07-15", "close": 0.0289633, "volume": 348835.0}, {"date": "2020-07-16", "close": 0.0261604, "volume": 282484.0}, {"date": "2020-07-17", "close": 0.0270947, "volume": 65311.0}, {"date": "2020-07-20", "close": 0.0261604, "volume": 53516.0}, {"date": "2020-07-21", "close": 0.028029, "volume": 65326.0}, {"date": "2020-07-22", "close": 0.028029, "volume": 274902.0}, {"date": "2020-07-23", "close": 0.0270947, "volume": 520033.0}, {"date": "2020-07-24", "close": 0.0261604, "volume": 724410.0}, {"date": "2020-07-27", "close": 0.0270947, "volume": 150166.0}, {"date": "2020-07-28", "close": 0.0261604, "volume": 23890.0}, {"date": "2020-07-29", "close": 0.0289633, "volume": 2579421.0}, {"date": "2020-07-30", "close": 0.0261604, "volume": 1156484.0}, {"date": "2020-07-31", "close": 0.028029, "volume": 256877.0}, {"date": "2020-08-03", "close": 0.028029, "volume": 53160.0}, {"date": "2020-08-04", "close": 0.028029, "volume": 232564.0}, {"date": "2020-08-05", "close": 0.0308319, "volume": 5091042.0}, {"date": "2020-08-06", "close": 0.0289633, "volume": 994516.0}, {"date": "2020-08-07", "close": 0.0270947, "volume": 1273276.0}, {"date": "2020-08-10", "close": 0.028029, "volume": 567629.0}, {"date": "2020-08-12", "close": 0.0270947, "volume": 150515.0}, {"date": "2020-08-13", "close": 0.0270947, "volume": 112052.0}, {"date": "2020-08-14", "close": 0.0261604, "volume": 998164.0}, {"date": "2020-08-17", "close": 0.0261604, "volume": 690828.0}, {"date": "2020-08-18", "close": 0.0308319, "volume": 2105606.0}, {"date": "2020-08-19", "close": 0.028029, "volume": 426698.0}, {"date": "2020-08-20", "close": 0.028029, "volume": 460996.0}, {"date": "2020-08-21", "close": 0.0289633, "volume": 366771.0}, {"date": "2020-08-24", "close": 0.0270947, "volume": 158890.0}, {"date": "2020-08-25", "close": 0.0270947, "volume": 681199.0}, {"date": "2020-08-26", "close": 0.0261604, "volume": 995590.0}, {"date": "2020-08-27", "close": 0.028029, "volume": 988578.0}, {"date": "2020-08-28", "close": 0.0289633, "volume": 95657.0}, {"date": "2020-08-31", "close": 0.028029, "volume": 88340.0}, {"date": "2020-09-01", "close": 0.0252261, "volume": 520796.0}, {"date": "2020-09-02", "close": 0.0252261, "volume": 58131.0}, {"date": "2020-09-03", "close": 0.0252261, "volume": 385507.0}, {"date": "2020-09-04", "close": 0.0261604, "volume": 56063.0}, {"date": "2020-09-07", "close": 0.0224232, "volume": 122418.0}, {"date": "2020-09-08", "close": 0.0270947, "volume": 2873797.0}, {"date": "2020-09-09", "close": 0.0252261, "volume": 66360.0}, {"date": "2020-09-10", "close": 0.0224232, "volume": 1311465.0}, {"date": "2020-09-11", "close": 0.0261604, "volume": 178058.0}, {"date": "2020-09-14", "close": 0.0261604, "volume": 135931.0}, {"date": "2020-09-16", "close": 0.0242918, "volume": 30296.0}, {"date": "2020-09-17", "close": 0.0242918, "volume": 132187.0}, {"date": "2020-09-18", "close": 0.028029, "volume": 841610.0}, {"date": "2020-09-21", "close": 0.0252261, "volume": 91875.0}, {"date": "2020-09-22", "close": 0.0242918, "volume": 508402.0}, {"date": "2020-09-23", "close": 0.0233575, "volume": 87765.0}, {"date": "2020-09-24", "close": 0.0252261, "volume": 79283.0}, {"date": "2020-09-25", "close": 0.0242918, "volume": 75158.0}, {"date": "2020-09-28", "close": 0.0242918, "volume": 358557.0}, {"date": "2020-09-29", "close": 0.0233575, "volume": 126940.0}, {"date": "2020-09-30", "close": 0.0224232, "volume": 264320.0}, {"date": "2020-10-01", "close": 0.0233575, "volume": 130772.0}, {"date": "2020-10-02", "close": 0.0233575, "volume": 32110.0}, {"date": "2020-10-05", "close": 0.0233575, "volume": 1248.0}, {"date": "2020-10-06", "close": 0.0242918, "volume": 34208.0}, {"date": "2020-10-07", "close": 0.0224232, "volume": 85626.0}, {"date": "2020-10-08", "close": 0.0214889, "volume": 848746.0}, {"date": "2020-10-09", "close": 0.0224232, "volume": 669702.0}, {"date": "2020-10-12", "close": 0.0224232, "volume": 78198.0}, {"date": "2020-10-13", "close": 0.0298976, "volume": 8942001.0}, {"date": "2020-10-14", "close": 0.0252261, "volume": 1504387.0}, {"date": "2020-10-15", "close": 0.0336348, "volume": 4877873.0}, {"date": "2020-10-16", "close": 0.0401749, "volume": 4070740.0}, {"date": "2020-10-19", "close": 0.037372, "volume": 1331162.0}, {"date": "2020-10-20", "close": 0.0327005, "volume": 1108599.0}, {"date": "2020-10-21", "close": 0.0336348, "volume": 555561.0}, {"date": "2020-10-22", "close": 0.0308319, "volume": 792750.0}, {"date": "2020-10-23", "close": 0.033, "volume": 664077.0}, {"date": "2020-10-26", "close": 0.034, "volume": 315261.0}, {"date": "2020-10-27", "close": 0.029, "volume": 284585.0}, {"date": "2020-10-28", "close": 0.027, "volume": 635981.0}, {"date": "2020-10-29", "close": 0.027, "volume": 112438.0}, {"date": "2020-10-30", "close": 0.025, "volume": 383167.0}, {"date": "2020-11-02", "close": 0.026, "volume": 1431929.0}, {"date": "2020-11-03", "close": 0.025, "volume": 508451.0}, {"date": "2020-11-04", "close": 0.026, "volume": 420000.0}, {"date": "2020-11-05", "close": 0.026, "volume": 20000.0}, {"date": "2020-11-06", "close": 0.024, "volume": 183430.0}, {"date": "2020-11-09", "close": 0.027, "volume": 183874.0}, {"date": "2020-11-10", "close": 0.026, "volume": 302619.0}, {"date": "2020-11-11", "close": 0.023, "volume": 628736.0}, {"date": "2020-11-12", "close": 0.023, "volume": 249715.0}, {"date": "2020-11-13", "close": 0.024, "volume": 1171277.0}, {"date": "2020-11-17", "close": 0.025, "volume": 442797.0}, {"date": "2020-11-18", "close": 0.026, "volume": 445562.0}, {"date": "2020-11-19", "close": 0.025, "volume": 474538.0}, {"date": "2020-11-20", "close": 0.025, "volume": 260428.0}, {"date": "2020-11-23", "close": 0.024, "volume": 1354121.0}, {"date": "2020-11-24", "close": 0.024, "volume": 1175784.0}, {"date": "2020-11-25", "close": 0.024, "volume": 1069038.0}, {"date": "2020-11-26", "close": 0.027, "volume": 2789992.0}, {"date": "2020-11-27", "close": 0.026, "volume": 3204913.0}, {"date": "2020-11-30", "close": 0.025, "volume": 783733.0}, {"date": "2020-12-01", "close": 0.025, "volume": 226756.0}, {"date": "2020-12-02", "close": 0.026, "volume": 876284.0}, {"date": "2020-12-03", "close": 0.028, "volume": 1207719.0}, {"date": "2020-12-04", "close": 0.03, "volume": 5311971.0}, {"date": "2020-12-07", "close": 0.027, "volume": 1349355.0}, {"date": "2020-12-08", "close": 0.028, "volume": 93115.0}, {"date": "2020-12-09", "close": 0.03, "volume": 11561569.0}, {"date": "2020-12-10", "close": 0.028, "volume": 3439960.0}, {"date": "2020-12-11", "close": 0.03, "volume": 2424766.0}, {"date": "2020-12-14", "close": 0.031, "volume": 5157373.0}, {"date": "2020-12-15", "close": 0.029, "volume": 1805963.0}, {"date": "2020-12-16", "close": 0.029, "volume": 676516.0}, {"date": "2020-12-17", "close": 0.028, "volume": 1055716.0}, {"date": "2020-12-21", "close": 0.027, "volume": 449118.0}, {"date": "2020-12-22", "close": 0.026, "volume": 469368.0}, {"date": "2020-12-23", "close": 0.026, "volume": 157843.0}, {"date": "2020-12-24", "close": 0.026, "volume": 104000.0}, {"date": "2020-12-29", "close": 0.026, "volume": 279787.0}, {"date": "2020-12-30", "close": 0.027, "volume": 302494.0}, {"date": "2020-12-31", "close": 0.026, "volume": 980420.0}, {"date": "2021-01-04", "close": 0.026, "volume": 603238.0}, {"date": "2021-01-06", "close": 0.027, "volume": 262144.0}, {"date": "2021-01-07", "close": 0.028, "volume": 2949972.0}, {"date": "2021-01-08", "close": 0.03, "volume": 294009.0}, {"date": "2021-01-11", "close": 0.03, "volume": 205043.0}, {"date": "2021-01-13", "close": 0.031, "volume": 323032.0}, {"date": "2021-01-14", "close": 0.028, "volume": 1327492.0}, {"date": "2021-01-15", "close": 0.028, "volume": 125810.0}, {"date": "2021-01-18", "close": 0.029, "volume": 1158114.0}, {"date": "2021-01-19", "close": 0.027, "volume": 702923.0}, {"date": "2021-01-20", "close": 0.026, "volume": 3894652.0}, {"date": "2021-01-21", "close": 0.027, "volume": 406482.0}, {"date": "2021-01-22", "close": 0.026, "volume": 1692423.0}, {"date": "2021-01-25", "close": 0.027, "volume": 1355844.0}, {"date": "2021-01-27", "close": 0.027, "volume": 941781.0}, {"date": "2021-01-28", "close": 0.025, "volume": 3778957.0}, {"date": "2021-01-29", "close": 0.022, "volume": 1516369.0}, {"date": "2021-02-01", "close": 0.022, "volume": 1565075.0}, {"date": "2021-02-02", "close": 0.023, "volume": 136000.0}, {"date": "2021-02-03", "close": 0.022, "volume": 193382.0}, {"date": "2021-02-04", "close": 0.023, "volume": 403953.0}, {"date": "2021-02-05", "close": 0.024, "volume": 523152.0}, {"date": "2021-02-08", "close": 0.025, "volume": 883016.0}, {"date": "2021-02-09", "close": 0.024, "volume": 400000.0}, {"date": "2021-02-10", "close": 0.024, "volume": 91666.0}, {"date": "2021-02-11", "close": 0.024, "volume": 511990.0}, {"date": "2021-02-12", "close": 0.024, "volume": 670827.0}, {"date": "2021-02-15", "close": 0.026, "volume": 2183464.0}, {"date": "2021-02-16", "close": 0.026, "volume": 438133.0}, {"date": "2021-02-17", "close": 0.024, "volume": 434360.0}, {"date": "2021-02-18", "close": 0.023, "volume": 71043.0}, {"date": "2021-02-19", "close": 0.022, "volume": 1121719.0}, {"date": "2021-02-22", "close": 0.022, "volume": 300000.0}, {"date": "2021-02-23", "close": 0.023, "volume": 593503.0}, {"date": "2021-02-24", "close": 0.023, "volume": 21782.0}, {"date": "2021-02-25", "close": 0.023, "volume": 570104.0}, {"date": "2021-03-01", "close": 0.023, "volume": 1000000.0}, {"date": "2021-03-02", "close": 0.023, "volume": 22000.0}, {"date": "2021-03-03", "close": 0.022, "volume": 269995.0}, {"date": "2021-03-04", "close": 0.018, "volume": 1107431.0}, {"date": "2021-03-05", "close": 0.02, "volume": 204054.0}, {"date": "2021-03-08", "close": 0.02, "volume": 372517.0}, {"date": "2021-03-10", "close": 0.02, "volume": 150000.0}, {"date": "2021-03-12", "close": 0.022, "volume": 190000.0}, {"date": "2021-03-15", "close": 0.022, "volume": 245170.0}, {"date": "2021-03-16", "close": 0.02, "volume": 123544.0}, {"date": "2021-03-17", "close": 0.02, "volume": 444100.0}, {"date": "2021-03-18", "close": 0.02, "volume": 202859.0}, {"date": "2021-03-19", "close": 0.02, "volume": 282387.0}, {"date": "2021-03-22", "close": 0.02, "volume": 869718.0}, {"date": "2021-03-23", "close": 0.021, "volume": 1470146.0}, {"date": "2021-03-24", "close": 0.019, "volume": 270000.0}, {"date": "2021-03-25", "close": 0.023, "volume": 733999.0}, {"date": "2021-03-29", "close": 0.021, "volume": 94906.0}, {"date": "2021-03-30", "close": 0.022, "volume": 356288.0}, {"date": "2021-03-31", "close": 0.022, "volume": 697089.0}, {"date": "2021-04-01", "close": 0.022, "volume": 235726.0}, {"date": "2021-04-06", "close": 0.026, "volume": 6359148.0}, {"date": "2021-04-07", "close": 0.025, "volume": 1162980.0}, {"date": "2021-04-08", "close": 0.026, "volume": 514192.0}, {"date": "2021-04-09", "close": 0.026, "volume": 300000.0}, {"date": "2021-04-12", "close": 0.025, "volume": 463200.0}, {"date": "2021-04-13", "close": 0.024, "volume": 1704681.0}, {"date": "2021-04-14", "close": 0.025, "volume": 563645.0}, {"date": "2021-04-15", "close": 0.023, "volume": 293413.0}, {"date": "2021-04-16", "close": 0.023, "volume": 234563.0}, {"date": "2021-04-19", "close": 0.023, "volume": 4045418.0}, {"date": "2021-04-20", "close": 0.022, "volume": 1294558.0}, {"date": "2021-04-21", "close": 0.021, "volume": 715424.0}, {"date": "2021-04-22", "close": 0.021, "volume": 50000.0}, {"date": "2021-04-23", "close": 0.019, "volume": 1348236.0}, {"date": "2021-04-26", "close": 0.022, "volume": 1317254.0}, {"date": "2021-04-27", "close": 0.022, "volume": 340997.0}, {"date": "2021-04-28", "close": 0.022, "volume": 356761.0}, {"date": "2021-04-29", "close": 0.02, "volume": 412574.0}, {"date": "2021-04-30", "close": 0.021, "volume": 200000.0}, {"date": "2021-05-03", "close": 0.021, "volume": 277953.0}, {"date": "2021-05-05", "close": 0.021, "volume": 29934.0}, {"date": "2021-05-06", "close": 0.021, "volume": 150000.0}, {"date": "2021-05-07", "close": 0.02, "volume": 851033.0}, {"date": "2021-05-10", "close": 0.02, "volume": 200000.0}, {"date": "2021-05-11", "close": 0.02, "volume": 534900.0}, {"date": "2021-05-13", "close": 0.019, "volume": 508229.0}, {"date": "2021-05-14", "close": 0.018, "volume": 197128.0}, {"date": "2021-05-17", "close": 0.019, "volume": 20000.0}, {"date": "2021-05-18", "close": 0.02, "volume": 203588.0}, {"date": "2021-05-19", "close": 0.02, "volume": 628403.0}, {"date": "2021-05-20", "close": 0.02, "volume": 969289.0}, {"date": "2021-05-21", "close": 0.021, "volume": 120662.0}, {"date": "2021-05-24", "close": 0.021, "volume": 149112.0}, {"date": "2021-05-25", "close": 0.02, "volume": 572481.0}, {"date": "2021-05-26", "close": 0.021, "volume": 377553.0}, {"date": "2021-05-27", "close": 0.022, "volume": 405703.0}, {"date": "2021-06-01", "close": 0.02, "volume": 470240.0}, {"date": "2021-06-02", "close": 0.02, "volume": 560747.0}, {"date": "2021-06-03", "close": 0.018, "volume": 884091.0}, {"date": "2021-06-04", "close": 0.019, "volume": 364610.0}, {"date": "2021-06-07", "close": 0.019, "volume": 407947.0}, {"date": "2021-06-08", "close": 0.019, "volume": 27368.0}, {"date": "2021-06-09", "close": 0.017, "volume": 1319388.0}, {"date": "2021-06-10", "close": 0.018, "volume": 56321.0}, {"date": "2021-06-15", "close": 0.017, "volume": 854374.0}, {"date": "2021-06-16", "close": 0.016, "volume": 1399254.0}, {"date": "2021-06-17", "close": 0.016, "volume": 224370.0}, {"date": "2021-06-18", "close": 0.016, "volume": 412492.0}, {"date": "2021-06-22", "close": 0.015, "volume": 591597.0}, {"date": "2021-06-23", "close": 0.015, "volume": 433333.0}, {"date": "2021-06-24", "close": 0.014, "volume": 528272.0}, {"date": "2021-06-25", "close": 0.014, "volume": 746934.0}, {"date": "2021-06-28", "close": 0.015, "volume": 368853.0}, {"date": "2021-06-29", "close": 0.014, "volume": 288827.0}, {"date": "2021-06-30", "close": 0.014, "volume": 3231825.0}, {"date": "2021-07-01", "close": 0.015, "volume": 1193531.0}, {"date": "2021-07-02", "close": 0.015, "volume": 133334.0}, {"date": "2021-07-05", "close": 0.016, "volume": 1430190.0}, {"date": "2021-07-06", "close": 0.016, "volume": 100000.0}, {"date": "2021-07-08", "close": 0.016, "volume": 40999.0}, {"date": "2021-07-09", "close": 0.017, "volume": 197000.0}, {"date": "2021-07-12", "close": 0.017, "volume": 705692.0}, {"date": "2021-07-13", "close": 0.016, "volume": 186094.0}, {"date": "2021-07-14", "close": 0.016, "volume": 49968.0}, {"date": "2021-07-15", "close": 0.015, "volume": 1130258.0}, {"date": "2021-07-16", "close": 0.015, "volume": 55100.0}, {"date": "2021-07-19", "close": 0.015, "volume": 100000.0}, {"date": "2021-07-21", "close": 0.016, "volume": 307200.0}, {"date": "2021-07-22", "close": 0.016, "volume": 62500.0}, {"date": "2021-07-23", "close": 0.015, "volume": 40000.0}, {"date": "2021-07-26", "close": 0.013, "volume": 1010897.0}, {"date": "2021-07-27", "close": 0.013, "volume": 563172.0}, {"date": "2021-07-28", "close": 0.014, "volume": 904344.0}, {"date": "2021-07-29", "close": 0.014, "volume": 25000.0}, {"date": "2021-07-30", "close": 0.014, "volume": 334757.0}, {"date": "2021-08-02", "close": 0.015, "volume": 448100.0}, {"date": "2021-08-03", "close": 0.015, "volume": 68631.0}, {"date": "2021-08-04", "close": 0.014, "volume": 25000.0}, {"date": "2021-08-05", "close": 0.013, "volume": 1226537.0}, {"date": "2021-08-06", "close": 0.013, "volume": 296451.0}, {"date": "2021-08-09", "close": 0.013, "volume": 97581.0}, {"date": "2021-08-10", "close": 0.017, "volume": 3182608.0}, {"date": "2021-08-11", "close": 0.015, "volume": 1170800.0}, {"date": "2021-08-12", "close": 0.015, "volume": 777340.0}, {"date": "2021-08-13", "close": 0.014, "volume": 236222.0}, {"date": "2021-08-16", "close": 0.014, "volume": 164705.0}, {"date": "2021-08-17", "close": 0.013, "volume": 68631.0}, {"date": "2021-08-18", "close": 0.013, "volume": 57126.0}, {"date": "2021-08-19", "close": 0.013, "volume": 30000.0}, {"date": "2021-08-20", "close": 0.014, "volume": 156705.0}, {"date": "2021-08-23", "close": 0.015, "volume": 130000.0}, {"date": "2021-08-24", "close": 0.014, "volume": 297045.0}, {"date": "2021-08-25", "close": 0.016, "volume": 792578.0}, {"date": "2021-08-26", "close": 0.016, "volume": 31313.0}, {"date": "2021-08-27", "close": 0.015, "volume": 71428.0}, {"date": "2021-09-01", "close": 0.015, "volume": 86372.0}, {"date": "2021-09-02", "close": 0.015, "volume": 133.0}, {"date": "2021-09-03", "close": 0.015, "volume": 1022426.0}, {"date": "2021-09-06", "close": 0.015, "volume": 35000.0}, {"date": "2021-09-07", "close": 0.014, "volume": 20000.0}, {"date": "2021-09-08", "close": 0.014, "volume": 256113.0}, {"date": "2021-09-09", "close": 0.015, "volume": 659000.0}, {"date": "2021-09-10", "close": 0.014, "volume": 29566.0}, {"date": "2021-09-13", "close": 0.019, "volume": 13713492.0}, {"date": "2021-09-14", "close": 0.019, "volume": 3180387.0}, {"date": "2021-09-15", "close": 0.018, "volume": 840632.0}, {"date": "2021-09-16", "close": 0.019, "volume": 267600.0}, {"date": "2021-09-17", "close": 0.019, "volume": 222294.0}, {"date": "2021-09-20", "close": 0.017, "volume": 1202642.0}, {"date": "2021-09-22", "close": 0.017, "volume": 24403.0}, {"date": "2021-09-23", "close": 0.018, "volume": 178112.0}, {"date": "2021-09-24", "close": 0.015, "volume": 1953004.0}, {"date": "2021-09-27", "close": 0.016, "volume": 28849.0}, {"date": "2021-09-29", "close": 0.019, "volume": 1150828.0}, {"date": "2021-09-30", "close": 0.019, "volume": 319696.0}, {"date": "2021-10-01", "close": 0.022, "volume": 2934575.0}, {"date": "2021-10-04", "close": 0.022, "volume": 799261.0}, {"date": "2021-10-05", "close": 0.02, "volume": 116000.0}, {"date": "2021-10-06", "close": 0.02, "volume": 12775.0}, {"date": "2021-10-07", "close": 0.02, "volume": 438825.0}, {"date": "2021-10-08", "close": 0.02, "volume": 350000.0}, {"date": "2021-10-11", "close": 0.02, "volume": 4750.0}, {"date": "2021-10-12", "close": 0.02, "volume": 2250.0}, {"date": "2021-10-14", "close": 0.017, "volume": 368085.0}, {"date": "2021-10-15", "close": 0.019, "volume": 249657.0}, {"date": "2021-10-19", "close": 0.02, "volume": 121209.0}, {"date": "2021-10-21", "close": 0.022, "volume": 1484793.0}, {"date": "2021-10-22", "close": 0.026, "volume": 3531105.0}, {"date": "2021-10-25", "close": 0.025, "volume": 2131924.0}, {"date": "2021-10-26", "close": 0.022, "volume": 1462816.0}, {"date": "2021-10-27", "close": 0.023, "volume": 1224742.0}, {"date": "2021-10-28", "close": 0.02, "volume": 1564029.0}, {"date": "2021-10-29", "close": 0.022, "volume": 2983519.0}, {"date": "2021-11-01", "close": 0.024, "volume": 801822.0}, {"date": "2021-11-02", "close": 0.024, "volume": 420000.0}, {"date": "2021-11-03", "close": 0.022, "volume": 1002112.0}, {"date": "2021-11-04", "close": 0.021, "volume": 440025.0}, {"date": "2021-11-05", "close": 0.023, "volume": 398835.0}, {"date": "2021-11-08", "close": 0.02, "volume": 1233374.0}, {"date": "2021-11-10", "close": 0.02, "volume": 264726.0}, {"date": "2021-11-11", "close": 0.021, "volume": 346005.0}, {"date": "2021-11-12", "close": 0.021, "volume": 458000.0}, {"date": "2021-11-15", "close": 0.02, "volume": 243474.0}, {"date": "2021-11-16", "close": 0.02, "volume": 2326.0}, {"date": "2021-11-17", "close": 0.02, "volume": 10000.0}, {"date": "2021-11-18", "close": 0.019, "volume": 859573.0}, {"date": "2021-11-19", "close": 0.022, "volume": 1058293.0}, {"date": "2021-11-23", "close": 0.022, "volume": 53476.0}, {"date": "2021-11-24", "close": 0.022, "volume": 537729.0}, {"date": "2021-11-25", "close": 0.02, "volume": 1569985.0}, {"date": "2021-11-26", "close": 0.017, "volume": 1027341.0}, {"date": "2021-11-29", "close": 0.017, "volume": 1672295.0}, {"date": "2021-11-30", "close": 0.017, "volume": 430147.0}, {"date": "2021-12-03", "close": 0.016, "volume": 488281.0}, {"date": "2021-12-06", "close": 0.016, "volume": 709064.0}, {"date": "2021-12-07", "close": 0.016, "volume": 697794.0}, {"date": "2021-12-08", "close": 0.015, "volume": 1000000.0}, {"date": "2021-12-09", "close": 0.014, "volume": 1234500.0}, {"date": "2021-12-10", "close": 0.013, "volume": 390000.0}, {"date": "2021-12-15", "close": 0.014, "volume": 420000.0}, {"date": "2021-12-17", "close": 0.012, "volume": 1027420.0}, {"date": "2021-12-20", "close": 0.013, "volume": 691879.0}, {"date": "2021-12-22", "close": 0.013, "volume": 101400.0}, {"date": "2021-12-29", "close": 0.013, "volume": 1093661.0}, {"date": "2022-01-04", "close": 0.014, "volume": 850530.0}, {"date": "2022-01-05", "close": 0.014, "volume": 102123.0}, {"date": "2022-01-07", "close": 0.0135, "volume": 396327.0}, {"date": "2022-01-10", "close": 0.013, "volume": 150000.0}, {"date": "2022-01-11", "close": 0.015, "volume": 200285.0}, {"date": "2022-01-12", "close": 0.014, "volume": 422591.0}, {"date": "2022-01-13", "close": 0.014, "volume": 71214.0}, {"date": "2022-01-19", "close": 0.013, "volume": 544637.0}, {"date": "2022-01-20", "close": 0.014, "volume": 1819120.0}, {"date": "2022-01-24", "close": 0.014, "volume": 101745.0}, {"date": "2022-01-25", "close": 0.011, "volume": 1707438.0}, {"date": "2022-01-27", "close": 0.012, "volume": 533753.0}, {"date": "2022-01-28", "close": 0.012, "volume": 1391146.0}, {"date": "2022-01-31", "close": 0.012, "volume": 72178.0}, {"date": "2022-02-01", "close": 0.015, "volume": 465547.0}, {"date": "2022-02-02", "close": 0.014, "volume": 1278720.0}, {"date": "2022-02-03", "close": 0.015, "volume": 500000.0}, {"date": "2022-02-04", "close": 0.013, "volume": 1070784.0}, {"date": "2022-02-08", "close": 0.013, "volume": 156383.0}, {"date": "2022-02-11", "close": 0.012, "volume": 2078686.0}, {"date": "2022-02-15", "close": 0.011, "volume": 2233000.0}, {"date": "2022-02-16", "close": 0.012, "volume": 25000.0}, {"date": "2022-02-17", "close": 0.012, "volume": 100000.0}, {"date": "2022-02-18", "close": 0.011, "volume": 600000.0}, {"date": "2022-02-21", "close": 0.011, "volume": 1353408.0}, {"date": "2022-02-22", "close": 0.01, "volume": 170172.0}, {"date": "2022-02-23", "close": 0.01, "volume": 330000.0}, {"date": "2022-02-25", "close": 0.01, "volume": 3504630.0}, {"date": "2022-02-28", "close": 0.01, "volume": 518997.0}, {"date": "2022-03-01", "close": 0.01, "volume": 19911.0}, {"date": "2022-03-02", "close": 0.01, "volume": 123503.0}, {"date": "2022-03-07", "close": 0.01, "volume": 63275.0}, {"date": "2022-03-08", "close": 0.011, "volume": 344000.0}, {"date": "2022-03-09", "close": 0.01, "volume": 806970.0}, {"date": "2022-03-10", "close": 0.012, "volume": 215563.0}, {"date": "2022-03-11", "close": 0.011, "volume": 411959.0}, {"date": "2022-03-14", "close": 0.012, "volume": 600000.0}, {"date": "2022-03-16", "close": 0.012, "volume": 11952.0}, {"date": "2022-03-18", "close": 0.01, "volume": 852400.0}, {"date": "2022-03-21", "close": 0.01, "volume": 589833.0}, {"date": "2022-03-23", "close": 0.011, "volume": 490000.0}, {"date": "2022-03-24", "close": 0.011, "volume": 1078000.0}, {"date": "2022-03-25", "close": 0.012, "volume": 94747.0}, {"date": "2022-03-28", "close": 0.011, "volume": 850879.0}, {"date": "2022-03-29", "close": 0.013, "volume": 272455.0}, {"date": "2022-03-30", "close": 0.012, "volume": 285566.0}, {"date": "2022-03-31", "close": 0.013, "volume": 15384.0}, {"date": "2022-04-01", "close": 0.014, "volume": 990303.0}, {"date": "2022-04-04", "close": 0.014, "volume": 1170003.0}, {"date": "2022-04-05", "close": 0.014, "volume": 78157.0}, {"date": "2022-04-06", "close": 0.012, "volume": 436709.0}, {"date": "2022-04-07", "close": 0.012, "volume": 83333.0}, {"date": "2022-04-08", "close": 0.011, "volume": 7143.0}, {"date": "2022-04-12", "close": 0.012, "volume": 233267.0}, {"date": "2022-04-13", "close": 0.012, "volume": 95000.0}, {"date": "2022-04-20", "close": 0.011, "volume": 900000.0}, {"date": "2022-04-21", "close": 0.011, "volume": 284073.0}, {"date": "2022-04-22", "close": 0.011, "volume": 25000.0}, {"date": "2022-04-26", "close": 0.013, "volume": 7893914.0}, {"date": "2022-04-27", "close": 0.017, "volume": 5326118.0}, {"date": "2022-04-28", "close": 0.019, "volume": 12072989.0}, {"date": "2022-04-29", "close": 0.03, "volume": 127507753.0}, {"date": "2022-05-02", "close": 0.024, "volume": 22443970.0}, {"date": "2022-05-03", "close": 0.026, "volume": 15009069.0}, {"date": "2022-05-04", "close": 0.029, "volume": 34410722.0}, {"date": "2022-05-05", "close": 0.028, "volume": 16384555.0}, {"date": "2022-05-06", "close": 0.036, "volume": 31492515.0}, {"date": "2022-05-09", "close": 0.029, "volume": 53301594.0}, {"date": "2022-05-10", "close": 0.03, "volume": 34884034.0}, {"date": "2022-05-11", "close": 0.031, "volume": 11759553.0}, {"date": "2022-05-12", "close": 0.029, "volume": 23717192.0}, {"date": "2022-05-13", "close": 0.029, "volume": 25414483.0}, {"date": "2022-05-16", "close": 0.026, "volume": 10718028.0}, {"date": "2022-05-17", "close": 0.028, "volume": 3302499.0}, {"date": "2022-05-18", "close": 0.027, "volume": 2187156.0}, {"date": "2022-05-19", "close": 0.023, "volume": 7007670.0}, {"date": "2022-05-20", "close": 0.023, "volume": 7248731.0}, {"date": "2022-05-23", "close": 0.021, "volume": 5576767.0}, {"date": "2022-05-24", "close": 0.023, "volume": 9860206.0}, {"date": "2022-05-25", "close": 0.02, "volume": 3987219.0}, {"date": "2022-05-26", "close": 0.024, "volume": 3950100.0}, {"date": "2022-05-27", "close": 0.021, "volume": 5541394.0}, {"date": "2022-05-30", "close": 0.02, "volume": 2024323.0}, {"date": "2022-05-31", "close": 0.02, "volume": 5469616.0}, {"date": "2022-06-01", "close": 0.017, "volume": 4324748.0}, {"date": "2022-06-02", "close": 0.017, "volume": 1008092.0}, {"date": "2022-06-03", "close": 0.017, "volume": 4470788.0}, {"date": "2022-06-06", "close": 0.017, "volume": 2086760.0}, {"date": "2022-06-07", "close": 0.019, "volume": 2533577.0}, {"date": "2022-06-08", "close": 0.017, "volume": 1463494.0}, {"date": "2022-06-09", "close": 0.019, "volume": 1355137.0}, {"date": "2022-06-10", "close": 0.017, "volume": 367365.0}, {"date": "2022-06-14", "close": 0.015, "volume": 2459075.0}, {"date": "2022-06-15", "close": 0.014, "volume": 3326989.0}, {"date": "2022-06-16", "close": 0.014, "volume": 2847420.0}, {"date": "2022-06-17", "close": 0.014, "volume": 660847.0}, {"date": "2022-06-20", "close": 0.014, "volume": 105970.0}, {"date": "2022-06-21", "close": 0.0155, "volume": 585969.0}, {"date": "2022-06-22", "close": 0.014, "volume": 792731.0}, {"date": "2022-06-23", "close": 0.014, "volume": 1690868.0}, {"date": "2022-06-24", "close": 0.014, "volume": 1069200.0}, {"date": "2022-06-27", "close": 0.018, "volume": 4380751.0}, {"date": "2022-06-28", "close": 0.017, "volume": 339318.0}, {"date": "2022-06-29", "close": 0.016, "volume": 366707.0}, {"date": "2022-06-30", "close": 0.016, "volume": 297744.0}, {"date": "2022-07-01", "close": 0.015, "volume": 266666.0}, {"date": "2022-07-04", "close": 0.015, "volume": 947637.0}, {"date": "2022-07-05", "close": 0.015, "volume": 538191.0}, {"date": "2022-07-06", "close": 0.015, "volume": 100000.0}, {"date": "2022-07-07", "close": 0.0145, "volume": 1068457.0}, {"date": "2022-07-08", "close": 0.016, "volume": 1212311.0}, {"date": "2022-07-11", "close": 0.015, "volume": 427916.0}, {"date": "2022-07-12", "close": 0.015, "volume": 348520.0}, {"date": "2022-07-13", "close": 0.013, "volume": 114298.0}, {"date": "2022-07-14", "close": 0.016, "volume": 1138098.0}, {"date": "2022-07-15", "close": 0.016, "volume": 1218713.0}, {"date": "2022-07-18", "close": 0.014, "volume": 889148.0}, {"date": "2022-07-19", "close": 0.014, "volume": 1073811.0}, {"date": "2022-07-20", "close": 0.0145, "volume": 708288.0}, {"date": "2022-07-21", "close": 0.014, "volume": 592340.0}, {"date": "2022-07-22", "close": 0.015, "volume": 540269.0}, {"date": "2022-07-25", "close": 0.015, "volume": 332.0}, {"date": "2022-07-26", "close": 0.015, "volume": 1002726.0}, {"date": "2022-07-27", "close": 0.016, "volume": 264242.0}, {"date": "2022-07-28", "close": 0.016, "volume": 70000.0}, {"date": "2022-07-29", "close": 0.016, "volume": 226879.0}, {"date": "2022-08-02", "close": 0.017, "volume": 611000.0}, {"date": "2022-08-03", "close": 0.015, "volume": 3500.0}, {"date": "2022-08-04", "close": 0.015, "volume": 306200.0}, {"date": "2022-08-05", "close": 0.014, "volume": 351959.0}, {"date": "2022-08-08", "close": 0.016, "volume": 1222634.0}, {"date": "2022-08-09", "close": 0.015, "volume": 1066594.0}, {"date": "2022-08-10", "close": 0.015, "volume": 144336.0}, {"date": "2022-08-11", "close": 0.018, "volume": 1748100.0}, {"date": "2022-08-12", "close": 0.018, "volume": 164568.0}, {"date": "2022-08-15", "close": 0.018, "volume": 255277.0}, {"date": "2022-08-16", "close": 0.022, "volume": 1266535.0}, {"date": "2022-08-17", "close": 0.021, "volume": 1716807.0}, {"date": "2022-08-18", "close": 0.021, "volume": 1033536.0}, {"date": "2022-08-19", "close": 0.024, "volume": 3777731.0}, {"date": "2022-08-22", "close": 0.024, "volume": 741712.0}, {"date": "2022-08-23", "close": 0.022, "volume": 509052.0}, {"date": "2022-08-24", "close": 0.021, "volume": 549184.0}, {"date": "2022-08-25", "close": 0.021, "volume": 1293365.0}, {"date": "2022-08-26", "close": 0.02, "volume": 199309.0}, {"date": "2022-08-29", "close": 0.02, "volume": 4003.0}, {"date": "2022-08-30", "close": 0.02, "volume": 395627.0}, {"date": "2022-08-31", "close": 0.02, "volume": 135434.0}, {"date": "2022-09-01", "close": 0.018, "volume": 150000.0}, {"date": "2022-09-02", "close": 0.018, "volume": 7000.0}, {"date": "2022-09-05", "close": 0.019, "volume": 381188.0}, {"date": "2022-09-06", "close": 0.018, "volume": 130430.0}, {"date": "2022-09-07", "close": 0.018, "volume": 105554.0}, {"date": "2022-09-08", "close": 0.018, "volume": 363569.0}, {"date": "2022-09-09", "close": 0.018, "volume": 294039.0}, {"date": "2022-09-12", "close": 0.018, "volume": 24000.0}, {"date": "2022-09-13", "close": 0.019, "volume": 58000.0}, {"date": "2022-09-14", "close": 0.018, "volume": 659673.0}, {"date": "2022-09-15", "close": 0.019, "volume": 428696.0}, {"date": "2022-09-16", "close": 0.017, "volume": 1132270.0}, {"date": "2022-09-19", "close": 0.017, "volume": 262001.0}, {"date": "2022-09-20", "close": 0.017, "volume": 13100.0}, {"date": "2022-09-23", "close": 0.017, "volume": 528900.0}, {"date": "2022-09-26", "close": 0.017, "volume": 1607937.0}, {"date": "2022-09-27", "close": 0.017, "volume": 556001.0}, {"date": "2022-09-28", "close": 0.017, "volume": 56009.0}, {"date": "2022-09-29", "close": 0.017, "volume": 3412213.0}, {"date": "2022-09-30", "close": 0.017, "volume": 60000.0}, {"date": "2022-10-05", "close": 0.017, "volume": 5367477.0}, {"date": "2022-10-06", "close": 0.017, "volume": 295555.0}, {"date": "2022-10-07", "close": 0.018, "volume": 67396.0}, {"date": "2022-10-10", "close": 0.016, "volume": 1423012.0}, {"date": "2022-10-11", "close": 0.015, "volume": 844722.0}, {"date": "2022-10-12", "close": 0.016, "volume": 25000.0}, {"date": "2022-10-13", "close": 0.014, "volume": 1427535.0}, {"date": "2022-10-17", "close": 0.014, "volume": 166270.0}, {"date": "2022-10-18", "close": 0.014, "volume": 949999.0}, {"date": "2022-10-19", "close": 0.014, "volume": 179224.0}, {"date": "2022-10-20", "close": 0.014, "volume": 66666.0}, {"date": "2022-10-21", "close": 0.017, "volume": 500279.0}, {"date": "2022-10-24", "close": 0.017, "volume": 300000.0}, {"date": "2022-10-25", "close": 0.017, "volume": 55210.0}, {"date": "2022-10-27", "close": 0.016, "volume": 40300.0}, {"date": "2022-10-28", "close": 0.016, "volume": 240062.0}, {"date": "2022-11-01", "close": 0.015, "volume": 827439.0}, {"date": "2022-11-03", "close": 0.016, "volume": 9000.0}, {"date": "2022-11-10", "close": 0.016, "volume": 12286.0}, {"date": "2022-11-11", "close": 0.016, "volume": 203317.0}, {"date": "2022-11-14", "close": 0.015, "volume": 499995.0}, {"date": "2022-11-16", "close": 0.015, "volume": 470242.0}, {"date": "2022-11-17", "close": 0.014, "volume": 365550.0}, {"date": "2022-11-18", "close": 0.015, "volume": 50000.0}, {"date": "2022-11-21", "close": 0.014, "volume": 322000.0}, {"date": "2022-11-23", "close": 0.013, "volume": 1039844.0}, {"date": "2022-11-25", "close": 0.015, "volume": 621785.0}, {"date": "2022-11-28", "close": 0.015, "volume": 117434.0}, {"date": "2022-11-29", "close": 0.014, "volume": 325133.0}, {"date": "2022-12-01", "close": 0.015, "volume": 530000.0}, {"date": "2022-12-02", "close": 0.013, "volume": 88461.0}, {"date": "2022-12-05", "close": 0.013, "volume": 75350.0}, {"date": "2022-12-06", "close": 0.014, "volume": 87322.0}, {"date": "2022-12-07", "close": 0.013, "volume": 435020.0}, {"date": "2022-12-08", "close": 0.013, "volume": 61.0}, {"date": "2022-12-09", "close": 0.013, "volume": 149641.0}, {"date": "2022-12-12", "close": 0.015, "volume": 1024175.0}, {"date": "2022-12-13", "close": 0.015, "volume": 30000.0}, {"date": "2022-12-14", "close": 0.015, "volume": 664.0}, {"date": "2022-12-15", "close": 0.016, "volume": 154666.0}, {"date": "2022-12-19", "close": 0.013, "volume": 633610.0}, {"date": "2022-12-21", "close": 0.014, "volume": 35465.0}, {"date": "2022-12-22", "close": 0.0145, "volume": 337627.0}, {"date": "2022-12-23", "close": 0.014, "volume": 100000.0}, {"date": "2022-12-28", "close": 0.013, "volume": 740603.0}, {"date": "2022-12-29", "close": 0.014, "volume": 71320.0}, {"date": "2023-01-03", "close": 0.013, "volume": 471676.0}, {"date": "2023-01-06", "close": 0.013, "volume": 103848.0}, {"date": "2023-01-09", "close": 0.012, "volume": 277067.0}, {"date": "2023-01-11", "close": 0.012, "volume": 2995.0}, {"date": "2023-01-12", "close": 0.013, "volume": 81720.0}, {"date": "2023-01-13", "close": 0.013, "volume": 44818.0}, {"date": "2023-01-16", "close": 0.013, "volume": 114423.0}, {"date": "2023-01-17", "close": 0.013, "volume": 545423.0}, {"date": "2023-01-18", "close": 0.013, "volume": 44976.0}, {"date": "2023-01-19", "close": 0.014, "volume": 18225.0}, {"date": "2023-01-20", "close": 0.014, "volume": 13599.0}, {"date": "2023-01-24", "close": 0.014, "volume": 2133.0}, {"date": "2023-01-27", "close": 0.014, "volume": 598.0}, {"date": "2023-02-01", "close": 0.014, "volume": 15225.0}, {"date": "2023-02-02", "close": 0.013, "volume": 513000.0}, {"date": "2023-02-03", "close": 0.015, "volume": 2275523.0}, {"date": "2023-02-06", "close": 0.015, "volume": 1003141.0}, {"date": "2023-02-07", "close": 0.015, "volume": 26594.0}, {"date": "2023-02-08", "close": 0.014, "volume": 666982.0}, {"date": "2023-02-09", "close": 0.014, "volume": 331194.0}, {"date": "2023-02-10", "close": 0.014, "volume": 115000.0}, {"date": "2023-02-13", "close": 0.014, "volume": 574581.0}, {"date": "2023-02-14", "close": 0.013, "volume": 61576.0}, {"date": "2023-02-15", "close": 0.014, "volume": 2772004.0}, {"date": "2023-02-16", "close": 0.014, "volume": 100000.0}, {"date": "2023-02-21", "close": 0.014, "volume": 150000.0}, {"date": "2023-02-22", "close": 0.014, "volume": 390833.0}, {"date": "2023-02-23", "close": 0.013, "volume": 295000.0}, {"date": "2023-02-28", "close": 0.012, "volume": 1406000.0}, {"date": "2023-03-01", "close": 0.012, "volume": 590419.0}, {"date": "2023-03-02", "close": 0.013, "volume": 100461.0}, {"date": "2023-03-06", "close": 0.011, "volume": 800000.0}, {"date": "2023-03-07", "close": 0.014, "volume": 9152051.0}, {"date": "2023-03-08", "close": 0.015, "volume": 1245004.0}, {"date": "2023-03-09", "close": 0.014, "volume": 200000.0}, {"date": "2023-03-10", "close": 0.014, "volume": 115000.0}, {"date": "2023-03-13", "close": 0.014, "volume": 304680.0}, {"date": "2023-03-14", "close": 0.015, "volume": 50000.0}, {"date": "2023-03-16", "close": 0.012, "volume": 596313.0}, {"date": "2023-03-17", "close": 0.013, "volume": 438291.0}, {"date": "2023-03-20", "close": 0.013, "volume": 781021.0}, {"date": "2023-03-21", "close": 0.013, "volume": 55000.0}, {"date": "2023-03-22", "close": 0.014, "volume": 9622.0}, {"date": "2023-03-27", "close": 0.012, "volume": 878181.0}, {"date": "2023-03-28", "close": 0.012, "volume": 20133.0}, {"date": "2023-03-29", "close": 0.013, "volume": 2110000.0}, {"date": "2023-03-30", "close": 0.013, "volume": 13871.0}, {"date": "2023-03-31", "close": 0.015, "volume": 107795.0}, {"date": "2023-04-03", "close": 0.016, "volume": 226744.0}, {"date": "2023-04-06", "close": 0.016, "volume": 532000.0}, {"date": "2023-04-12", "close": 0.016, "volume": 50982.0}, {"date": "2023-04-14", "close": 0.017, "volume": 1350000.0}, {"date": "2023-04-17", "close": 0.011, "volume": 2596327.0}, {"date": "2023-04-18", "close": 0.012, "volume": 456073.0}, {"date": "2023-04-20", "close": 0.011, "volume": 817087.0}, {"date": "2023-04-21", "close": 0.013, "volume": 585083.0}, {"date": "2023-04-24", "close": 0.013, "volume": 345.0}, {"date": "2023-04-26", "close": 0.013, "volume": 130000.0}, {"date": "2023-04-27", "close": 0.012, "volume": 98047.0}, {"date": "2023-04-28", "close": 0.01, "volume": 1300000.0}, {"date": "2023-05-01", "close": 0.011, "volume": 734951.0}, {"date": "2023-05-02", "close": 0.011, "volume": 64000.0}, {"date": "2023-05-04", "close": 0.009, "volume": 1005829.0}, {"date": "2023-05-05", "close": 0.01, "volume": 223188.0}, {"date": "2023-05-08", "close": 0.01, "volume": 568000.0}, {"date": "2023-05-11", "close": 0.01, "volume": 3130666.0}, {"date": "2023-05-12", "close": 0.01, "volume": 175000.0}, {"date": "2023-05-15", "close": 0.01, "volume": 156789.0}, {"date": "2023-05-16", "close": 0.01, "volume": 1313654.0}, {"date": "2023-05-17", "close": 0.01, "volume": 900916.0}, {"date": "2023-05-18", "close": 0.009, "volume": 363500.0}, {"date": "2023-05-19", "close": 0.01, "volume": 1878066.0}, {"date": "2023-05-22", "close": 0.01, "volume": 500000.0}, {"date": "2023-05-24", "close": 0.009, "volume": 1519131.0}, {"date": "2023-05-25", "close": 0.009, "volume": 252500.0}, {"date": "2023-05-26", "close": 0.009, "volume": 398824.0}, {"date": "2023-05-29", "close": 0.0095, "volume": 68894.0}, {"date": "2023-05-30", "close": 0.009, "volume": 603000.0}, {"date": "2023-05-31", "close": 0.008, "volume": 2600000.0}, {"date": "2023-06-01", "close": 0.009, "volume": 11111.0}, {"date": "2023-06-02", "close": 0.009, "volume": 364782.0}, {"date": "2023-06-05", "close": 0.009, "volume": 1081382.0}, {"date": "2023-06-06", "close": 0.008, "volume": 572099.0}, {"date": "2023-06-07", "close": 0.008, "volume": 1314712.0}, {"date": "2023-06-13", "close": 0.008, "volume": 958337.0}, {"date": "2023-06-14", "close": 0.008, "volume": 22500.0}, {"date": "2023-06-16", "close": 0.009, "volume": 609710.0}, {"date": "2023-06-19", "close": 0.008, "volume": 951281.0}, {"date": "2023-06-20", "close": 0.008, "volume": 95000.0}, {"date": "2023-06-21", "close": 0.008, "volume": 980800.0}, {"date": "2023-06-22", "close": 0.008, "volume": 201000.0}, {"date": "2023-06-23", "close": 0.008, "volume": 125611.0}, {"date": "2023-06-26", "close": 0.008, "volume": 7140.0}, {"date": "2023-06-27", "close": 0.009, "volume": 270000.0}, {"date": "2023-06-28", "close": 0.009, "volume": 578157.0}, {"date": "2023-06-30", "close": 0.008, "volume": 1429727.0}, {"date": "2023-07-04", "close": 0.008, "volume": 9679.0}, {"date": "2023-07-06", "close": 0.008, "volume": 29.0}, {"date": "2023-07-10", "close": 0.008, "volume": 16216.0}, {"date": "2023-07-11", "close": 0.01, "volume": 89594.0}, {"date": "2023-07-24", "close": 0.01, "volume": 740.0}, {"date": "2023-07-25", "close": 0.009, "volume": 200000.0}, {"date": "2023-07-28", "close": 0.009, "volume": 143750.0}, {"date": "2023-07-31", "close": 0.01, "volume": 985004.0}, {"date": "2023-08-01", "close": 0.01, "volume": 49004.0}, {"date": "2023-08-02", "close": 0.01, "volume": 287649.0}, {"date": "2023-08-04", "close": 0.01, "volume": 37273.0}, {"date": "2023-08-08", "close": 0.009, "volume": 78006.0}, {"date": "2023-08-10", "close": 0.0095, "volume": 54604.0}, {"date": "2023-08-11", "close": 0.009, "volume": 1293882.0}, {"date": "2023-08-14", "close": 0.0095, "volume": 598850.0}, {"date": "2023-08-16", "close": 0.009, "volume": 155439.0}, {"date": "2023-08-21", "close": 0.008, "volume": 500933.0}, {"date": "2023-08-22", "close": 0.008, "volume": 64516.0}, {"date": "2023-08-23", "close": 0.008, "volume": 114501.0}, {"date": "2023-08-24", "close": 0.008, "volume": 95000.0}, {"date": "2023-08-28", "close": 0.009, "volume": 80000.0}, {"date": "2023-08-30", "close": 0.01, "volume": 1666300.0}, {"date": "2023-09-01", "close": 0.01, "volume": 1868563.0}, {"date": "2023-09-05", "close": 0.009, "volume": 318374.0}, {"date": "2023-09-06", "close": 0.009, "volume": 1155740.0}, {"date": "2023-09-07", "close": 0.009, "volume": 1.0}, {"date": "2023-09-14", "close": 0.009, "volume": 1280000.0}, {"date": "2023-09-15", "close": 0.009, "volume": 56667.0}, {"date": "2023-09-20", "close": 0.009, "volume": 187143.0}, {"date": "2023-09-21", "close": 0.009, "volume": 43117.0}, {"date": "2023-09-25", "close": 0.009, "volume": 18958.0}, {"date": "2023-09-27", "close": 0.008, "volume": 511880.0}, {"date": "2023-09-28", "close": 0.008, "volume": 190000.0}, {"date": "2023-10-02", "close": 0.008, "volume": 134.0}, {"date": "2023-10-04", "close": 0.008, "volume": 193625.0}, {"date": "2023-10-05", "close": 0.007, "volume": 101916.0}, {"date": "2023-10-06", "close": 0.006, "volume": 1830000.0}, {"date": "2023-10-10", "close": 0.007, "volume": 211988.0}, {"date": "2023-10-11", "close": 0.007, "volume": 87333.0}, {"date": "2023-10-12", "close": 0.007, "volume": 427366.0}, {"date": "2023-10-13", "close": 0.006, "volume": 1343849.0}, {"date": "2023-10-16", "close": 0.007, "volume": 2528665.0}, {"date": "2023-10-17", "close": 0.007, "volume": 141571.0}, {"date": "2023-10-18", "close": 0.006, "volume": 623975.0}, {"date": "2023-10-19", "close": 0.007, "volume": 857310.0}, {"date": "2023-10-20", "close": 0.007, "volume": 280012.0}, {"date": "2023-10-23", "close": 0.007, "volume": 119579.0}, {"date": "2023-10-25", "close": 0.006, "volume": 100000.0}, {"date": "2023-10-27", "close": 0.007, "volume": 500000.0}, {"date": "2023-11-01", "close": 0.006, "volume": 1000000.0}, {"date": "2023-11-03", "close": 0.006, "volume": 185000.0}, {"date": "2023-11-06", "close": 0.008, "volume": 2021125.0}, {"date": "2023-11-08", "close": 0.008, "volume": 294375.0}, {"date": "2023-11-10", "close": 0.008, "volume": 14375.0}, {"date": "2023-11-16", "close": 0.008, "volume": 250000.0}, {"date": "2023-11-20", "close": 0.007, "volume": 80012.0}, {"date": "2023-11-21", "close": 0.008, "volume": 132865.0}, {"date": "2023-11-23", "close": 0.007, "volume": 776597.0}, {"date": "2023-11-24", "close": 0.006, "volume": 680003.0}, {"date": "2023-11-27", "close": 0.007, "volume": 200000.0}, {"date": "2023-11-28", "close": 0.006, "volume": 100000.0}, {"date": "2023-11-29", "close": 0.007, "volume": 200625.0}, {"date": "2023-11-30", "close": 0.007, "volume": 12799.0}, {"date": "2023-12-01", "close": 0.007, "volume": 1000000.0}, {"date": "2023-12-04", "close": 0.006, "volume": 183684.0}, {"date": "2023-12-07", "close": 0.006, "volume": 166666.0}, {"date": "2023-12-08", "close": 0.006, "volume": 65000.0}, {"date": "2023-12-13", "close": 0.006, "volume": 88035.0}, {"date": "2023-12-14", "close": 0.006, "volume": 1890.0}, {"date": "2023-12-15", "close": 0.006, "volume": 1193954.0}, {"date": "2023-12-18", "close": 0.006, "volume": 642857.0}, {"date": "2023-12-22", "close": 0.006, "volume": 87375.0}, {"date": "2023-12-27", "close": 0.006, "volume": 24980.0}, {"date": "2023-12-28", "close": 0.004, "volume": 1670000.0}, {"date": "2024-01-02", "close": 0.004, "volume": 2147032.0}, {"date": "2024-01-04", "close": 0.004, "volume": 2662700.0}, {"date": "2024-01-05", "close": 0.005, "volume": 984000.0}, {"date": "2024-01-08", "close": 0.005, "volume": 91500.0}, {"date": "2024-01-11", "close": 0.004, "volume": 262840.0}, {"date": "2024-01-12", "close": 0.005, "volume": 200000.0}, {"date": "2024-01-15", "close": 0.005, "volume": 3714820.0}, {"date": "2024-01-16", "close": 0.004, "volume": 4013400.0}, {"date": "2024-01-18", "close": 0.004, "volume": 2800.0}, {"date": "2024-01-22", "close": 0.004, "volume": 449623.0}, {"date": "2024-01-23", "close": 0.004, "volume": 465285.0}, {"date": "2024-01-25", "close": 0.004, "volume": 88484.0}, {"date": "2024-01-29", "close": 0.004, "volume": 700000.0}, {"date": "2024-01-30", "close": 0.004, "volume": 25000.0}, {"date": "2024-02-01", "close": 0.005, "volume": 200000.0}, {"date": "2024-02-02", "close": 0.004, "volume": 7098316.0}, {"date": "2024-02-07", "close": 0.004, "volume": 2454.0}, {"date": "2024-02-12", "close": 0.004, "volume": 35749.0}, {"date": "2024-02-13", "close": 0.005, "volume": 1060705.0}, {"date": "2024-02-14", "close": 0.005, "volume": 200000.0}, {"date": "2024-02-15", "close": 0.005, "volume": 393.0}, {"date": "2024-02-19", "close": 0.004, "volume": 2250.0}, {"date": "2024-02-21", "close": 0.004, "volume": 250000.0}, {"date": "2024-02-22", "close": 0.004, "volume": 50888.0}, {"date": "2024-02-29", "close": 0.004, "volume": 80500.0}, {"date": "2024-03-01", "close": 0.004, "volume": 406225.0}, {"date": "2024-03-04", "close": 0.004, "volume": 700157.0}, {"date": "2024-03-08", "close": 0.004, "volume": 94947.0}, {"date": "2024-03-13", "close": 0.003, "volume": 28692.0}, {"date": "2024-03-15", "close": 0.003, "volume": 1644.0}, {"date": "2024-03-18", "close": 0.003, "volume": 4079.0}, {"date": "2024-03-21", "close": 0.003, "volume": 47550.0}, {"date": "2024-03-22", "close": 0.004, "volume": 602132.0}, {"date": "2024-03-25", "close": 0.004, "volume": 2177.0}, {"date": "2024-04-03", "close": 0.003, "volume": 13056.0}, {"date": "2024-04-04", "close": 0.003, "volume": 50853.0}, {"date": "2024-04-05", "close": 0.004, "volume": 1975261.0}, {"date": "2024-04-08", "close": 0.005, "volume": 1681773.0}, {"date": "2024-04-09", "close": 0.005, "volume": 2323104.0}, {"date": "2024-04-10", "close": 0.004, "volume": 501100.0}, {"date": "2024-04-12", "close": 0.004, "volume": 150000.0}, {"date": "2024-04-15", "close": 0.003, "volume": 286.0}, {"date": "2024-04-24", "close": 0.003, "volume": 93132.0}, {"date": "2024-04-29", "close": 0.004, "volume": 180737.0}, {"date": "2024-05-01", "close": 0.003, "volume": 2000024.0}, {"date": "2024-05-02", "close": 0.003, "volume": 182579.0}, {"date": "2024-05-03", "close": 0.003, "volume": 2850.0}, {"date": "2024-05-13", "close": 0.003, "volume": 10765.0}, {"date": "2024-05-14", "close": 0.0035, "volume": 149900.0}, {"date": "2024-05-15", "close": 0.003, "volume": 7490848.0}, {"date": "2024-05-20", "close": 0.003, "volume": 411910.0}, {"date": "2024-05-23", "close": 0.003, "volume": 530947.0}, {"date": "2024-05-24", "close": 0.003, "volume": 30000.0}, {"date": "2024-05-27", "close": 0.0035, "volume": 300000.0}, {"date": "2024-05-28", "close": 0.003, "volume": 10800.0}, {"date": "2024-05-31", "close": 0.004, "volume": 209942.0}, {"date": "2024-06-07", "close": 0.003, "volume": 955.0}, {"date": "2024-06-11", "close": 0.003, "volume": 13846.0}, {"date": "2024-06-19", "close": 0.003, "volume": 59844.0}, {"date": "2024-06-20", "close": 0.003, "volume": 150500.0}, {"date": "2024-06-24", "close": 0.003, "volume": 132720.0}, {"date": "2024-06-25", "close": 0.003, "volume": 16000.0}, {"date": "2024-06-27", "close": 0.003, "volume": 99999.0}, {"date": "2024-06-28", "close": 0.003, "volume": 2759354.0}, {"date": "2024-07-03", "close": 0.002, "volume": 3390824.0}, {"date": "2024-07-04", "close": 0.003, "volume": 1484403.0}, {"date": "2024-07-05", "close": 0.003, "volume": 137894.0}, {"date": "2024-07-16", "close": 0.004, "volume": 535341.0}, {"date": "2024-07-17", "close": 0.0035, "volume": 85.0}, {"date": "2024-07-19", "close": 0.004, "volume": 75000.0}, {"date": "2024-07-22", "close": 0.004, "volume": 138582.0}, {"date": "2024-07-23", "close": 0.004, "volume": 259000.0}, {"date": "2024-07-26", "close": 0.004, "volume": 2628.0}, {"date": "2024-07-29", "close": 0.003, "volume": 45334.0}, {"date": "2024-08-01", "close": 0.004, "volume": 150706.0}, {"date": "2024-08-02", "close": 0.003, "volume": 1353073.0}, {"date": "2024-08-05", "close": 0.003, "volume": 3035127.0}, {"date": "2024-08-06", "close": 0.002, "volume": 61293.0}, {"date": "2024-08-07", "close": 0.003, "volume": 100000.0}, {"date": "2024-08-13", "close": 0.003, "volume": 946.0}, {"date": "2024-08-14", "close": 0.003, "volume": 100000.0}, {"date": "2024-08-15", "close": 0.003, "volume": 5000.0}, {"date": "2024-08-19", "close": 0.003, "volume": 150364.0}, {"date": "2024-08-20", "close": 0.003, "volume": 125328.0}, {"date": "2024-08-21", "close": 0.003, "volume": 150547.0}, {"date": "2024-08-23", "close": 0.003, "volume": 246808.0}, {"date": "2024-08-27", "close": 0.003, "volume": 289510.0}, {"date": "2024-08-29", "close": 0.003, "volume": 521.0}, {"date": "2024-08-30", "close": 0.003, "volume": 164.0}, {"date": "2024-09-02", "close": 0.003, "volume": 496636.0}, {"date": "2024-09-03", "close": 0.003, "volume": 328.0}, {"date": "2024-09-04", "close": 0.003, "volume": 100282.0}, {"date": "2024-09-09", "close": 0.003, "volume": 125000.0}, {"date": "2024-09-10", "close": 0.003, "volume": 310694.0}, {"date": "2024-09-11", "close": 0.003, "volume": 727790.0}, {"date": "2024-09-13", "close": 0.003, "volume": 5425.0}, {"date": "2024-09-16", "close": 0.003, "volume": 31201.0}, {"date": "2024-09-19", "close": 0.003, "volume": 92545.0}, {"date": "2024-09-20", "close": 0.003, "volume": 29000.0}, {"date": "2024-09-23", "close": 0.003, "volume": 314992.0}, {"date": "2024-09-25", "close": 0.003, "volume": 200000.0}, {"date": "2024-09-26", "close": 0.003, "volume": 20000.0}, {"date": "2024-09-27", "close": 0.003, "volume": 26534.0}, {"date": "2024-10-08", "close": 0.003, "volume": 601050.0}, {"date": "2024-10-09", "close": 0.003, "volume": 268798.0}, {"date": "2024-10-10", "close": 0.003, "volume": 16700.0}, {"date": "2024-10-14", "close": 0.003, "volume": 319858.0}, {"date": "2024-10-15", "close": 0.003, "volume": 164.0}, {"date": "2024-10-18", "close": 0.003, "volume": 3532.0}, {"date": "2024-10-23", "close": 0.003, "volume": 600000.0}, {"date": "2024-10-25", "close": 0.003, "volume": 413349.0}, {"date": "2024-11-05", "close": 0.003, "volume": 210118.0}, {"date": "2024-11-08", "close": 0.003, "volume": 25000.0}, {"date": "2024-11-11", "close": 0.002, "volume": 214285.0}, {"date": "2024-11-12", "close": 0.003, "volume": 176543.0}, {"date": "2024-11-13", "close": 0.003, "volume": 164.0}, {"date": "2024-11-14", "close": 0.003, "volume": 490695.0}, {"date": "2024-11-19", "close": 0.003, "volume": 13002.0}, {"date": "2024-11-26", "close": 0.003, "volume": 14603.0}, {"date": "2024-11-28", "close": 0.003, "volume": 361096.0}, {"date": "2024-12-04", "close": 0.002, "volume": 12000.0}, {"date": "2024-12-09", "close": 0.002, "volume": 7395.0}, {"date": "2024-12-20", "close": 0.002, "volume": 3954287.0}, {"date": "2025-01-08", "close": 0.002, "volume": 1577.0}, {"date": "2025-01-30", "close": 0.002, "volume": 1025000.0}, {"date": "2025-02-03", "close": 0.003, "volume": 5246002.0}, {"date": "2025-02-04", "close": 0.003, "volume": 334.0}, {"date": "2025-02-05", "close": 0.002, "volume": 140002.0}, {"date": "2025-02-06", "close": 0.002, "volume": 333.0}, {"date": "2025-02-10", "close": 0.002, "volume": 2240170.0}, {"date": "2025-02-11", "close": 0.0025, "volume": 80000.0}, {"date": "2025-02-13", "close": 0.002, "volume": 2000.0}, {"date": "2025-02-24", "close": 0.0025, "volume": 829629.0}, {"date": "2025-02-25", "close": 0.003, "volume": 151000.0}, {"date": "2025-02-26", "close": 0.003, "volume": 163348.0}, {"date": "2025-03-10", "close": 0.002, "volume": 100000.0}, {"date": "2025-03-26", "close": 0.002, "volume": 51616.0}, {"date": "2025-03-31", "close": 0.003, "volume": 1445248.0}, {"date": "2025-04-01", "close": 0.002, "volume": 620000.0}, {"date": "2025-04-02", "close": 0.002, "volume": 3.0}, {"date": "2025-04-07", "close": 0.002, "volume": 1308443.0}, {"date": "2025-04-08", "close": 0.002, "volume": 67783.0}, {"date": "2025-04-14", "close": 0.002, "volume": 3500.0}, {"date": "2025-04-16", "close": 0.002, "volume": 1066086.0}, {"date": "2025-04-17", "close": 0.003, "volume": 3038301.0}, {"date": "2025-04-22", "close": 0.003, "volume": 185000.0}, {"date": "2025-04-28", "close": 0.002, "volume": 101006.0}, {"date": "2025-05-19", "close": 0.002, "volume": 310174.0}, {"date": "2025-05-21", "close": 0.002, "volume": 152815.0}, {"date": "2025-05-27", "close": 0.003, "volume": 3272.0}, {"date": "2025-06-05", "close": 0.002, "volume": 1444004.0}, {"date": "2025-06-06", "close": 0.002, "volume": 152155.0}, {"date": "2025-06-12", "close": 0.002, "volume": 19800.0}, {"date": "2025-06-17", "close": 0.002, "volume": 39880.0}, {"date": "2025-06-18", "close": 0.002, "volume": 3744384.0}, {"date": "2025-06-24", "close": 0.0015, "volume": 2185.0}, {"date": "2025-06-25", "close": 0.003, "volume": 2476797.0}, {"date": "2025-06-26", "close": 0.002, "volume": 33333.0}, {"date": "2025-06-27", "close": 0.002, "volume": 69495.0}, {"date": "2025-06-30", "close": 0.002, "volume": 596062.0}, {"date": "2025-07-01", "close": 0.002, "volume": 50000.0}, {"date": "2025-07-07", "close": 0.002, "volume": 85214.0}, {"date": "2025-07-14", "close": 0.002, "volume": 2454.0}, {"date": "2025-07-16", "close": 0.003, "volume": 46542.0}, {"date": "2025-07-17", "close": 0.003, "volume": 740.0}, {"date": "2025-07-18", "close": 0.003, "volume": 139152.0}, {"date": "2025-07-25", "close": 0.003, "volume": 1142645.0}, {"date": "2025-07-28", "close": 0.003, "volume": 692649.0}, {"date": "2025-08-05", "close": 0.002, "volume": 694511.0}, {"date": "2025-08-12", "close": 0.002, "volume": 50000.0}, {"date": "2025-08-19", "close": 0.003, "volume": 692649.0}, {"date": "2025-08-20", "close": 0.003, "volume": 3272.0}, {"date": "2025-08-21", "close": 0.003, "volume": 833333.0}, {"date": "2025-08-27", "close": 0.003, "volume": 2510000.0}, {"date": "2025-08-28", "close": 0.003, "volume": 6543.0}, {"date": "2025-08-29", "close": 0.003, "volume": 10586404.0}, {"date": "2025-09-01", "close": 0.003, "volume": 374469.0}, {"date": "2025-09-04", "close": 0.002, "volume": 1838255.0}, {"date": "2025-09-17", "close": 0.002, "volume": 57910.0}, {"date": "2025-09-22", "close": 0.002, "volume": 100000.0}, {"date": "2025-10-16", "close": 0.002, "volume": 392295.0}, {"date": "2025-10-20", "close": 0.002, "volume": 2679.0}, {"date": "2025-10-31", "close": 0.003, "volume": 136282.0}, {"date": "2025-11-03", "close": 0.003, "volume": 200000.0}, {"date": "2025-11-10", "close": 0.002, "volume": 50000.0}, {"date": "2025-11-14", "close": 0.002, "volume": 80000.0}, {"date": "2025-11-20", "close": 0.002, "volume": 190274.0}, {"date": "2025-11-26", "close": 0.003, "volume": 100003.0}, {"date": "2025-12-02", "close": 0.003, "volume": 2392424.0}, {"date": "2025-12-05", "close": 0.002, "volume": 7145.0}, {"date": "2025-12-09", "close": 0.003, "volume": 925153.0}, {"date": "2025-12-11", "close": 0.003, "volume": 3406673.0}, {"date": "2025-12-12", "close": 0.003, "volume": 550.0}, {"date": "2025-12-15", "close": 0.003, "volume": 711443.0}, {"date": "2026-06-17", "close": 0.022, "volume": 26877094.0}, {"date": "2026-06-18", "close": 0.021, "volume": 20924014.0}, {"date": "2026-06-19", "close": 0.02, "volume": 5407672.0}, {"date": "2026-06-22", "close": 0.02, "volume": 1587228.0}, {"date": "2026-06-23", "close": 0.02, "volume": 1278561.0}, {"date": "2026-06-24", "close": 0.019, "volume": 1759891.0}, {"date": "2026-06-25", "close": 0.018, "volume": 2120658.0}, {"date": "2026-06-26", "close": 0.017, "volume": 2442091.0}, {"date": "2026-06-29", "close": 0.019, "volume": 2985698.0}, {"date": "2026-06-30", "close": 0.021, "volume": 1332844.0}, {"date": "2026-07-01", "close": 0.019, "volume": 750000.0}, {"date": "2026-07-02", "close": 0.018, "volume": 885707.0}, {"date": "2026-07-03", "close": 0.019, "volume": 290177.0}, {"date": "2026-07-06", "close": 0.02, "volume": 104907.0}, {"date": "2026-07-07", "close": 0.02, "volume": 189858.0}, {"date": "2026-07-08", "close": 0.019, "volume": 2107436.0}, {"date": "2026-07-09", "close": 0.019, "volume": 182054.0}, {"date": "2026-07-13", "close": 0.018, "volume": 1228238.0}, {"date": "2026-07-14", "close": 0.017, "volume": 1749900.0}, {"date": "2026-07-15", "close": 0.017, "volume": 8822.0}, {"date": "2026-07-16", "close": 0.018, "volume": 1064988.0}, {"date": "2026-07-17", "close": 0.017, "volume": 1402123.0}, {"date": "2026-07-20", "close": 0.016, "volume": 908148.0}, {"date": "2026-07-22", "close": 0.017, "volume": 164932.0}, {"date": "2026-07-23", "close": 0.017, "volume": 40767.0}, {"date": "2026-07-27", "close": 0.018, "volume": 361729.0}, {"date": "2026-07-29", "close": 0.017, "volume": 3828.0}, {"date": "2026-07-30", "close": 0.017, "volume": 165398.0}, {"date": "2026-07-31", "close": 0.015, "volume": 2487245.0}, {"date": "2026-08-03", "close": 0.015, "volume": 1563765.0}, {"date": "2026-08-04", "close": 0.015, "volume": 1366666.0}, {"date": "2026-08-05", "close": 0.016, "volume": 151654.0}, {"date": "2026-08-06", "close": 0.017, "volume": 146787.0}, {"date": "2026-08-07", "close": 0.016, "volume": 3600.0}], "refreshing": true}