{"ticker": "HMX", "overview": {"name": "Hammer Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HMX", "has_prices": true, "as_of": "2026-09-07", "last": 0.086, "prev_close": 0.089, "change": -0.0030000000000000027, "change_pct": -0.03370786516853936, "session_volume": 2219131.0, "vwap_5": 0.08651681871811774, "vwap_20": 0.0808598505287251, "vwap_60": 0.07069517704143473, "vwap_250": 0.05769207654240201, "high_52w": 0.089, "low_52w": 0.023, "avg_volume_20": 3818037.95, "sessions": 400, "market_cap": {"value": 74098972.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127661", "src": "ASX", "ticker": "HMX", "cik": "", "company": "Hammer Metals Limited", "company_raw": "Hammer Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on HMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127661", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Nes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-06", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Church", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-06", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-06", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Lubieniecki", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-06", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-26", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-20", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Lubieniecki", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-20", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-09", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Lubieniecki", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-09", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Lubieniecki", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-05", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Hewlett", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-05", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Bodensteiner", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-05", "source_url": "https://www.marketindex.com.au/asx/hmx", "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": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/hmx", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/hmx", "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": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-17", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-06", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-28", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-05", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-27", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-02", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-07", "source_url": "https://www.marketindex.com.au/asx/hmx", "needs_ocr": 0}], "directors": [{"name": "S Bodensteiner", "first_seen": "2018-10-05", "last_seen": "2018-10-05", "status": "past", "notices": 1}, {"name": "A Hewlett", "first_seen": "2018-10-05", "last_seen": "2018-10-05", "status": "past", "notices": 1}, {"name": "Z Lubieniecki", "first_seen": "2018-10-05", "last_seen": "2020-07-06", "status": "past", "notices": 4}, {"name": "R Davis", "first_seen": "2020-02-09", "last_seen": "2020-07-06", "status": "past", "notices": 4}, {"name": "Nes", "first_seen": "2020-07-06", "last_seen": "2020-07-06", "status": "past", "notices": 1}, {"name": "D Church", "first_seen": "2020-07-06", "last_seen": "2020-07-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155322-6A1352424"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155178-6A1352362"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155177-6A1352361"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Revised Appendix 3A.5", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147173-6A1348737"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "ASIC Grants Extension of Time to Hold 2026 AGM", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146234-6A1348362"}], "performance": {"ticker": "HMX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-02-25", "close": 10.55447744, "volume": 21218.0}, {"date": "2003-02-26", "close": 11.21413228, "volume": 29045.0}, {"date": "2003-02-27", "close": 10.88430486, "volume": 6519.0}, {"date": "2003-02-28", "close": 10.55447744, "volume": 3941.0}, {"date": "2003-03-03", "close": 10.88430486, "volume": 2729.0}, {"date": "2003-03-04", "close": 9.8948226, "volume": 6124.0}, {"date": "2003-03-05", "close": 9.56499518, "volume": 15159.0}, {"date": "2003-03-06", "close": 9.23516776, "volume": 7390.0}, {"date": "2003-03-07", "close": 8.90534034, "volume": 3790.0}, {"date": "2003-03-10", "close": 8.90534034, "volume": 3032.0}, {"date": "2003-03-11", "close": 9.23516776, "volume": 8565.0}, {"date": "2003-03-12", "close": 8.90534034, "volume": 129.0}, {"date": "2003-03-13", "close": 8.90534034, "volume": 3070.0}, {"date": "2003-03-14", "close": 8.2456855, "volume": 2157.0}, {"date": "2003-03-17", "close": 8.57551292, "volume": 2861.0}, {"date": "2003-03-18", "close": 8.57551292, "volume": 1251.0}, {"date": "2003-03-19", "close": 8.57551292, "volume": 1470.0}, {"date": "2003-03-20", "close": 8.57551292, "volume": 3108.0}, {"date": "2003-03-21", "close": 8.57551292, "volume": 76.0}, {"date": "2003-03-24", "close": 8.2456855, "volume": 682.0}, {"date": "2003-03-25", "close": 8.2456855, "volume": 4901.0}, {"date": "2003-03-26", "close": 7.91585808, "volume": 273.0}, {"date": "2003-03-28", "close": 8.57551292, "volume": 1580.0}, {"date": "2003-04-01", "close": 8.2456855, "volume": 758.0}, {"date": "2003-04-02", "close": 8.2456855, "volume": 265.0}, {"date": "2003-04-04", "close": 8.57551292, "volume": 230.0}, {"date": "2003-04-08", "close": 8.57551292, "volume": 2193.0}, {"date": "2003-04-09", "close": 8.57551292, "volume": 910.0}, {"date": "2003-04-10", "close": 9.8948226, "volume": 23154.0}, {"date": "2003-04-11", "close": 10.22465002, "volume": 27477.0}, {"date": "2003-04-14", "close": 10.22465002, "volume": 7120.0}, {"date": "2003-04-15", "close": 9.56499518, "volume": 5208.0}, {"date": "2003-04-16", "close": 9.56499518, "volume": 2925.0}, {"date": "2003-04-17", "close": 10.55447744, "volume": 3661.0}, {"date": "2003-04-22", "close": 10.22465002, "volume": 4032.0}, {"date": "2003-04-23", "close": 9.8948226, "volume": 409.0}, {"date": "2003-04-24", "close": 9.8948226, "volume": 3159.0}, {"date": "2003-04-28", "close": 9.8948226, "volume": 8277.0}, {"date": "2003-04-29", "close": 10.22465002, "volume": 2213.0}, {"date": "2003-04-30", "close": 10.22465002, "volume": 2558.0}, {"date": "2003-05-01", "close": 9.8948226, "volume": 2956.0}, {"date": "2003-05-02", "close": 9.8948226, "volume": 2198.0}, {"date": "2003-05-06", "close": 9.56499518, "volume": 2787.0}, {"date": "2003-05-09", "close": 9.23516776, "volume": 1622.0}, {"date": "2003-05-13", "close": 9.23516776, "volume": 1895.0}, {"date": "2003-05-14", "close": 8.90534034, "volume": 879.0}, {"date": "2003-05-15", "close": 9.23516776, "volume": 758.0}, {"date": "2003-05-16", "close": 8.90534034, "volume": 3562.0}, {"date": "2003-05-19", "close": 8.57551292, "volume": 1592.0}, {"date": "2003-05-20", "close": 9.23516776, "volume": 637.0}, {"date": "2003-05-21", "close": 9.23516776, "volume": 6023.0}, {"date": "2003-05-22", "close": 8.90534034, "volume": 394.0}, {"date": "2003-05-23", "close": 9.23516776, "volume": 1660.0}, {"date": "2003-05-27", "close": 8.57551292, "volume": 894.0}, {"date": "2003-05-28", "close": 8.57551292, "volume": 152.0}, {"date": "2003-05-30", "close": 8.57551292, "volume": 1289.0}, {"date": "2003-06-02", "close": 8.2456855, "volume": 364.0}, {"date": "2003-06-03", "close": 7.91585808, "volume": 1819.0}, {"date": "2003-06-05", "close": 7.58603066, "volume": 809.0}, {"date": "2003-06-06", "close": 7.58603066, "volume": 212.0}, {"date": "2003-06-10", "close": 7.25620324, "volume": 2426.0}, {"date": "2003-06-12", "close": 7.25620324, "volume": 1364.0}, {"date": "2003-06-13", "close": 7.25620324, "volume": 116.0}, {"date": "2003-06-16", "close": 6.5965484, "volume": 6891.0}, {"date": "2003-06-17", "close": 7.91585808, "volume": 8588.0}, {"date": "2003-06-18", "close": 8.2456855, "volume": 6443.0}, {"date": "2003-06-23", "close": 7.25620324, "volume": 5609.0}, {"date": "2003-06-24", "close": 7.25620324, "volume": 7959.0}, {"date": "2003-06-25", "close": 7.25620324, "volume": 1289.0}, {"date": "2003-06-26", "close": 7.25620324, "volume": 12658.0}, {"date": "2003-06-27", "close": 6.5965484, "volume": 7531.0}, {"date": "2003-06-30", "close": 6.5965484, "volume": 2426.0}, {"date": "2003-07-02", "close": 7.25620324, "volume": 152.0}, {"date": "2003-07-04", "close": 7.25620324, "volume": 3032.0}, {"date": "2003-07-07", "close": 7.25620324, "volume": 1516.0}, {"date": "2003-07-08", "close": 7.58603066, "volume": 1516.0}, {"date": "2003-07-09", "close": 6.92637582, "volume": 1213.0}, {"date": "2003-07-11", "close": 6.5965484, "volume": 606.0}, {"date": "2003-07-14", "close": 7.25620324, "volume": 952.0}, {"date": "2003-07-15", "close": 6.92637582, "volume": 2307.0}, {"date": "2003-07-16", "close": 6.5965484, "volume": 3032.0}, {"date": "2003-07-17", "close": 6.92637582, "volume": 1516.0}, {"date": "2003-07-18", "close": 6.5965484, "volume": 851.0}, {"date": "2003-07-21", "close": 6.5965484, "volume": 1440.0}, {"date": "2003-07-22", "close": 6.5965484, "volume": 475.0}, {"date": "2003-07-23", "close": 6.92637582, "volume": 1156.0}, {"date": "2003-07-24", "close": 6.92637582, "volume": 334.0}, {"date": "2003-07-25", "close": 7.25620324, "volume": 999.0}, {"date": "2003-07-28", "close": 7.25620324, "volume": 152.0}, {"date": "2003-07-29", "close": 7.58603066, "volume": 4548.0}, {"date": "2003-07-30", "close": 7.25620324, "volume": 2078.0}, {"date": "2003-07-31", "close": 7.58603066, "volume": 152.0}, {"date": "2003-08-01", "close": 7.91585808, "volume": 5318.0}, {"date": "2003-08-04", "close": 7.91585808, "volume": 2577.0}, {"date": "2003-08-05", "close": 7.91585808, "volume": 361.0}, {"date": "2003-08-11", "close": 7.25620324, "volume": 606.0}, {"date": "2003-08-12", "close": 7.91585808, "volume": 3891.0}, {"date": "2003-08-13", "close": 8.2456855, "volume": 2013.0}, {"date": "2003-08-14", "close": 8.57551292, "volume": 3117.0}, {"date": "2003-08-15", "close": 8.90534034, "volume": 4353.0}, {"date": "2003-08-18", "close": 9.8948226, "volume": 6900.0}, {"date": "2003-08-19", "close": 9.56499518, "volume": 4470.0}, {"date": "2003-08-20", "close": 9.56499518, "volume": 6519.0}, {"date": "2003-08-21", "close": 9.23516776, "volume": 3032.0}, {"date": "2003-08-22", "close": 8.90534034, "volume": 1880.0}, {"date": "2003-08-26", "close": 8.90534034, "volume": 303.0}, {"date": "2003-08-27", "close": 8.90534034, "volume": 3904.0}, {"date": "2003-08-28", "close": 9.23516776, "volume": 1516.0}, {"date": "2003-08-29", "close": 8.90534034, "volume": 2388.0}, {"date": "2003-09-01", "close": 9.23516776, "volume": 1107.0}, {"date": "2003-09-02", "close": 9.23516776, "volume": 872.0}, {"date": "2003-09-03", "close": 8.90534034, "volume": 2327.0}, {"date": "2003-09-04", "close": 8.90534034, "volume": 6822.0}, {"date": "2003-09-05", "close": 8.2456855, "volume": 2774.0}, {"date": "2003-09-08", "close": 8.57551292, "volume": 3790.0}, {"date": "2003-09-09", "close": 8.90534034, "volume": 9715.0}, {"date": "2003-09-10", "close": 10.55447744, "volume": 35002.0}, {"date": "2003-09-11", "close": 10.55447744, "volume": 9429.0}, {"date": "2003-09-12", "close": 10.88430486, "volume": 8338.0}, {"date": "2003-09-15", "close": 10.88430486, "volume": 7798.0}, {"date": "2003-09-16", "close": 10.55447744, "volume": 1577.0}, {"date": "2003-09-17", "close": 10.88430486, "volume": 3587.0}, {"date": "2003-09-18", "close": 10.88430486, "volume": 31207.0}, {"date": "2003-09-19", "close": 10.55447744, "volume": 12187.0}, {"date": "2003-09-22", "close": 10.55447744, "volume": 8717.0}, {"date": "2003-09-23", "close": 11.21413228, "volume": 5867.0}, {"date": "2003-09-24", "close": 11.21413228, "volume": 3878.0}, {"date": "2003-09-25", "close": 10.88430486, "volume": 831.0}, {"date": "2003-09-26", "close": 10.55447744, "volume": 8338.0}, {"date": "2003-09-29", "close": 10.55447744, "volume": 4063.0}, {"date": "2003-09-30", "close": 10.22465002, "volume": 2532.0}, {"date": "2003-10-01", "close": 10.22465002, "volume": 1091.0}, {"date": "2003-10-02", "close": 9.8948226, "volume": 7417.0}, {"date": "2003-10-03", "close": 10.55447744, "volume": 3517.0}, {"date": "2003-10-06", "close": 9.8948226, "volume": 2759.0}, {"date": "2003-10-07", "close": 10.55447744, "volume": 11520.0}, {"date": "2003-10-08", "close": 10.55447744, "volume": 14656.0}, {"date": "2003-10-09", "close": 10.88430486, "volume": 15778.0}, {"date": "2003-10-10", "close": 11.21413228, "volume": 10731.0}, {"date": "2003-10-13", "close": 11.87378712, "volume": 12118.0}, {"date": "2003-10-14", "close": 11.21413228, "volume": 11194.0}, {"date": "2003-10-15", "close": 11.21413228, "volume": 3562.0}, {"date": "2003-10-16", "close": 10.55447744, "volume": 4699.0}, {"date": "2003-10-17", "close": 9.8948226, "volume": 3570.0}, {"date": "2003-10-20", "close": 9.8948226, "volume": 4957.0}, {"date": "2003-10-21", "close": 9.8948226, "volume": 3988.0}, {"date": "2003-10-22", "close": 10.22465002, "volume": 4297.0}, {"date": "2003-10-23", "close": 10.88430486, "volume": 4093.0}, {"date": "2003-10-24", "close": 10.55447744, "volume": 4366.0}, {"date": "2003-10-27", "close": 10.55447744, "volume": 2441.0}, {"date": "2003-10-28", "close": 11.21413228, "volume": 10513.0}, {"date": "2003-10-29", "close": 11.21413228, "volume": 5836.0}, {"date": "2003-10-30", "close": 10.55447744, "volume": 1213.0}, {"date": "2003-10-31", "close": 10.88430486, "volume": 766.0}, {"date": "2003-11-03", "close": 10.55447744, "volume": 1182.0}, {"date": "2003-11-04", "close": 10.55447744, "volume": 2623.0}, {"date": "2003-11-05", "close": 10.55447744, "volume": 815.0}, {"date": "2003-11-06", "close": 9.8948226, "volume": 5846.0}, {"date": "2003-11-07", "close": 9.8948226, "volume": 1743.0}, {"date": "2003-11-10", "close": 10.22465002, "volume": 3296.0}, {"date": "2003-11-11", "close": 9.8948226, "volume": 2804.0}, {"date": "2003-11-12", "close": 9.23516776, "volume": 1859.0}, {"date": "2003-11-13", "close": 9.23516776, "volume": 6053.0}, {"date": "2003-11-14", "close": 9.8948226, "volume": 7096.0}, {"date": "2003-11-17", "close": 9.8948226, "volume": 1516.0}, {"date": "2003-11-18", "close": 9.23516776, "volume": 2128.0}, {"date": "2003-11-19", "close": 9.23516776, "volume": 1743.0}, {"date": "2003-11-20", "close": 9.8948226, "volume": 5154.0}, {"date": "2003-11-21", "close": 9.8948226, "volume": 2577.0}, {"date": "2003-11-24", "close": 9.23516776, "volume": 2969.0}, {"date": "2003-11-25", "close": 9.23516776, "volume": 1412.0}, {"date": "2003-11-26", "close": 9.23516776, "volume": 705.0}, {"date": "2003-11-27", "close": 9.23516776, "volume": 2926.0}, {"date": "2003-11-28", "close": 8.57551292, "volume": 925.0}, {"date": "2003-12-01", "close": 9.23516776, "volume": 182.0}, {"date": "2003-12-02", "close": 9.23516776, "volume": 1516.0}, {"date": "2003-12-03", "close": 9.23516776, "volume": 652.0}, {"date": "2003-12-04", "close": 9.8948226, "volume": 4037.0}, {"date": "2003-12-05", "close": 8.90534034, "volume": 1516.0}, {"date": "2003-12-09", "close": 8.90534034, "volume": 227.0}, {"date": "2003-12-10", "close": 12.53344196, "volume": 108117.0}, {"date": "2003-12-11", "close": 11.5439597, "volume": 39056.0}, {"date": "2003-12-12", "close": 11.87378712, "volume": 11235.0}, {"date": "2003-12-15", "close": 12.20361454, "volume": 22246.0}, {"date": "2003-12-16", "close": 12.53344196, "volume": 11747.0}, {"date": "2003-12-17", "close": 12.20361454, "volume": 6941.0}, {"date": "2003-12-18", "close": 11.5439597, "volume": 6498.0}, {"date": "2003-12-19", "close": 12.20361454, "volume": 3124.0}, {"date": "2003-12-22", "close": 12.53344196, "volume": 4457.0}, {"date": "2003-12-23", "close": 12.53344196, "volume": 2759.0}, {"date": "2003-12-24", "close": 12.53344196, "volume": 2426.0}, {"date": "2003-12-29", "close": 12.86326938, "volume": 11786.0}, {"date": "2003-12-30", "close": 15.17206132, "volume": 37017.0}, {"date": "2003-12-31", "close": 15.83171616, "volume": 21776.0}, {"date": "2004-01-02", "close": 15.50188874, "volume": 9248.0}, {"date": "2004-01-05", "close": 15.17206132, "volume": 13947.0}, {"date": "2004-01-06", "close": 15.17206132, "volume": 4575.0}, {"date": "2004-01-07", "close": 14.8422339, "volume": 606.0}, {"date": "2004-01-08", "close": 15.17206132, "volume": 6010.0}, {"date": "2004-01-09", "close": 15.50188874, "volume": 7211.0}, {"date": "2004-01-12", "close": 16.16154358, "volume": 87870.0}, {"date": "2004-01-13", "close": 15.83171616, "volume": 11641.0}, {"date": "2004-01-14", "close": 16.16154358, "volume": 8991.0}, {"date": "2004-01-15", "close": 15.50188874, "volume": 4403.0}, {"date": "2004-01-16", "close": 15.17206132, "volume": 5440.0}, {"date": "2004-01-19", "close": 15.83171616, "volume": 4146.0}, {"date": "2004-01-20", "close": 15.17206132, "volume": 788.0}, {"date": "2004-01-21", "close": 15.83171616, "volume": 5329.0}, {"date": "2004-01-22", "close": 16.491371, "volume": 2274.0}, {"date": "2004-01-23", "close": 15.50188874, "volume": 5480.0}, {"date": "2004-01-27", "close": 15.83171616, "volume": 5844.0}, {"date": "2004-01-28", "close": 15.50188874, "volume": 3479.0}, {"date": "2004-01-29", "close": 15.17206132, "volume": 2350.0}, {"date": "2004-01-30", "close": 15.17206132, "volume": 4305.0}, {"date": "2004-02-02", "close": 15.50188874, "volume": 3681.0}, {"date": "2004-02-03", "close": 15.50188874, "volume": 3077.0}, {"date": "2004-02-04", "close": 15.17206132, "volume": 2135.0}, {"date": "2004-02-05", "close": 14.8422339, "volume": 8006.0}, {"date": "2004-02-06", "close": 14.8422339, "volume": 2532.0}, {"date": "2004-02-09", "close": 15.17206132, "volume": 3304.0}, {"date": "2004-02-10", "close": 15.83171616, "volume": 4535.0}, {"date": "2004-02-11", "close": 15.83171616, "volume": 2024.0}, {"date": "2004-02-12", "close": 15.83171616, "volume": 5105.0}, {"date": "2004-02-13", "close": 16.491371, "volume": 6235.0}, {"date": "2004-02-16", "close": 17.15102584, "volume": 14613.0}, {"date": "2004-02-17", "close": 16.491371, "volume": 9567.0}, {"date": "2004-02-18", "close": 16.82119842, "volume": 4153.0}, {"date": "2004-02-19", "close": 16.16154358, "volume": 2835.0}, {"date": "2004-02-20", "close": 16.491371, "volume": 4097.0}, {"date": "2004-02-23", "close": 16.16154358, "volume": 4793.0}, {"date": "2004-02-24", "close": 16.491371, "volume": 3034.0}, {"date": "2004-02-25", "close": 16.16154358, "volume": 2380.0}, {"date": "2004-02-26", "close": 16.491371, "volume": 1799.0}, {"date": "2004-02-27", "close": 15.83171616, "volume": 1946.0}, {"date": "2004-03-01", "close": 15.50188874, "volume": 1069.0}, {"date": "2004-03-02", "close": 16.16154358, "volume": 2698.0}, {"date": "2004-03-03", "close": 15.83171616, "volume": 157.0}, {"date": "2004-03-04", "close": 15.50188874, "volume": 1182.0}, {"date": "2004-03-05", "close": 15.50188874, "volume": 1229.0}, {"date": "2004-03-08", "close": 15.83171616, "volume": 1546.0}, {"date": "2004-03-09", "close": 15.83171616, "volume": 701.0}, {"date": "2004-03-10", "close": 15.83171616, "volume": 808.0}, {"date": "2004-03-11", "close": 15.17206132, "volume": 3204.0}, {"date": "2004-03-12", "close": 14.8422339, "volume": 817.0}, {"date": "2004-03-15", "close": 14.18257906, "volume": 1980.0}, {"date": "2004-03-16", "close": 13.85275164, "volume": 4236.0}, {"date": "2004-03-17", "close": 14.51240648, "volume": 758.0}, {"date": "2004-03-18", "close": 14.8422339, "volume": 873.0}, {"date": "2004-03-19", "close": 14.51240648, "volume": 303.0}, {"date": "2004-03-22", "close": 13.85275164, "volume": 154065.0}, {"date": "2004-03-23", "close": 15.50188874, "volume": 303.0}, {"date": "2004-03-24", "close": 15.17206132, "volume": 1761.0}, {"date": "2004-03-25", "close": 15.17206132, "volume": 2577.0}, {"date": "2004-03-26", "close": 14.51240648, "volume": 3829.0}, {"date": "2004-03-29", "close": 13.85275164, "volume": 2269.0}, {"date": "2004-03-30", "close": 13.52292422, "volume": 1467.0}, {"date": "2004-03-31", "close": 12.86326938, "volume": 3304.0}, {"date": "2004-04-01", "close": 12.53344196, "volume": 4870.0}, {"date": "2004-04-02", "close": 12.20361454, "volume": 424.0}, {"date": "2004-04-05", "close": 12.20361454, "volume": 152.0}, {"date": "2004-04-06", "close": 11.5439597, "volume": 1577.0}, {"date": "2004-04-08", "close": 12.86326938, "volume": 606.0}, {"date": "2004-04-13", "close": 12.53344196, "volume": 3797.0}, {"date": "2004-04-14", "close": 11.87378712, "volume": 1091.0}, {"date": "2004-04-15", "close": 11.87378712, "volume": 758.0}, {"date": "2004-04-16", "close": 11.5439597, "volume": 910.0}, {"date": "2004-04-20", "close": 12.20361454, "volume": 1657.0}, {"date": "2004-04-21", "close": 11.5439597, "volume": 2585.0}, {"date": "2004-04-22", "close": 11.5439597, "volume": 894.0}, {"date": "2004-04-23", "close": 12.53344196, "volume": 3183.0}, {"date": "2004-04-26", "close": 11.5439597, "volume": 455.0}, {"date": "2004-04-27", "close": 11.21413228, "volume": 32503.0}, {"date": "2004-04-28", "close": 10.55447744, "volume": 3655.0}, {"date": "2004-04-29", "close": 9.56499518, "volume": 3183.0}, {"date": "2004-04-30", "close": 9.8948226, "volume": 1152.0}, {"date": "2004-05-04", "close": 9.23516776, "volume": 1213.0}, {"date": "2004-05-05", "close": 8.90534034, "volume": 2274.0}, {"date": "2004-05-06", "close": 9.23516776, "volume": 3274.0}, {"date": "2004-05-07", "close": 9.23516776, "volume": 2191.0}, {"date": "2004-05-10", "close": 9.23516776, "volume": 1364.0}, {"date": "2004-05-11", "close": 9.23516776, "volume": 2213.0}, {"date": "2004-05-13", "close": 9.8948226, "volume": 167.0}, {"date": "2004-05-14", "close": 9.23516776, "volume": 152.0}, {"date": "2004-05-17", "close": 9.23516776, "volume": 1516.0}, {"date": "2004-05-19", "close": 9.23516776, "volume": 42.0}, {"date": "2004-05-20", "close": 8.2456855, "volume": 2022.0}, {"date": "2004-05-24", "close": 8.2456855, "volume": 1819.0}, {"date": "2004-05-25", "close": 7.58603066, "volume": 985.0}, {"date": "2004-05-26", "close": 8.2456855, "volume": 2898.0}, {"date": "2004-05-27", "close": 8.57551292, "volume": 2501.0}, {"date": "2004-05-28", "close": 8.57551292, "volume": 531.0}, {"date": "2004-05-31", "close": 8.57551292, "volume": 379.0}, {"date": "2004-06-01", "close": 8.57551292, "volume": 1768.0}, {"date": "2004-06-02", "close": 8.57551292, "volume": 755.0}, {"date": "2004-06-03", "close": 8.2456855, "volume": 2004.0}, {"date": "2004-06-04", "close": 8.2456855, "volume": 798.0}, {"date": "2004-06-07", "close": 8.57551292, "volume": 910.0}, {"date": "2004-06-08", "close": 8.2456855, "volume": 121.0}, {"date": "2004-06-09", "close": 8.2456855, "volume": 1364.0}, {"date": "2004-06-10", "close": 8.57551292, "volume": 758.0}, {"date": "2004-06-11", "close": 8.2456855, "volume": 429.0}, {"date": "2004-06-15", "close": 8.2456855, "volume": 970.0}, {"date": "2004-06-16", "close": 8.2456855, "volume": 152.0}, {"date": "2004-06-17", "close": 8.57551292, "volume": 1547.0}, {"date": "2004-06-18", "close": 8.2456855, "volume": 5154.0}, {"date": "2004-06-21", "close": 8.57551292, "volume": 1918.0}, {"date": "2004-06-22", "close": 9.23516776, "volume": 1973.0}, {"date": "2004-06-23", "close": 9.23516776, "volume": 728.0}, {"date": "2004-06-24", "close": 9.56499518, "volume": 1668.0}, {"date": "2004-06-25", "close": 9.56499518, "volume": 2122.0}, {"date": "2004-06-28", "close": 9.56499518, "volume": 468.0}, {"date": "2004-06-29", "close": 8.90534034, "volume": 4442.0}, {"date": "2004-06-30", "close": 7.91585808, "volume": 1668.0}, {"date": "2004-07-02", "close": 9.23516776, "volume": 209.0}, {"date": "2004-07-05", "close": 8.57551292, "volume": 152.0}, {"date": "2004-07-06", "close": 8.57551292, "volume": 758.0}, {"date": "2004-07-07", "close": 8.57551292, "volume": 864.0}, {"date": "2004-07-08", "close": 9.23516776, "volume": 988.0}, {"date": "2004-07-09", "close": 8.90534034, "volume": 634.0}, {"date": "2004-07-12", "close": 9.23516776, "volume": 79.0}, {"date": "2004-07-14", "close": 9.23516776, "volume": 1213.0}, {"date": "2004-07-19", "close": 9.56499518, "volume": 531.0}, {"date": "2004-07-20", "close": 9.23516776, "volume": 227.0}, {"date": "2004-07-22", "close": 8.90534034, "volume": 1516.0}, {"date": "2004-07-23", "close": 8.57551292, "volume": 538.0}, {"date": "2004-07-26", "close": 8.57551292, "volume": 227.0}, {"date": "2004-07-27", "close": 8.2456855, "volume": 1516.0}, {"date": "2004-07-28", "close": 8.2456855, "volume": 2335.0}, {"date": "2004-07-29", "close": 7.25620324, "volume": 2093.0}, {"date": "2004-07-30", "close": 7.91585808, "volume": 1493.0}, {"date": "2004-08-03", "close": 7.91585808, "volume": 68.0}, {"date": "2004-08-04", "close": 8.2456855, "volume": 2502.0}, {"date": "2004-08-05", "close": 7.91585808, "volume": 1743.0}, {"date": "2004-08-06", "close": 7.91585808, "volume": 1599.0}, {"date": "2004-08-09", "close": 8.2456855, "volume": 303.0}, {"date": "2004-08-10", "close": 7.91585808, "volume": 758.0}, {"date": "2004-08-11", "close": 7.91585808, "volume": 2554.0}, {"date": "2004-08-12", "close": 7.91585808, "volume": 581.0}, {"date": "2004-08-13", "close": 7.91585808, "volume": 303.0}, {"date": "2004-08-16", "close": 7.91585808, "volume": 5609.0}, {"date": "2004-08-17", "close": 7.91585808, "volume": 985.0}, {"date": "2004-08-18", "close": 7.91585808, "volume": 91.0}, {"date": "2004-08-20", "close": 7.58603066, "volume": 403.0}, {"date": "2004-08-24", "close": 7.91585808, "volume": 431.0}, {"date": "2004-08-25", "close": 7.58603066, "volume": 3183.0}, {"date": "2004-08-27", "close": 7.58603066, "volume": 1364.0}, {"date": "2004-08-30", "close": 7.91585808, "volume": 481.0}, {"date": "2004-08-31", "close": 7.91585808, "volume": 808.0}, {"date": "2004-09-02", "close": 7.58603066, "volume": 1516.0}, {"date": "2004-09-03", "close": 7.58603066, "volume": 3572.0}, {"date": "2004-09-06", "close": 7.91585808, "volume": 985.0}, {"date": "2004-09-08", "close": 7.25620324, "volume": 276.0}, {"date": "2004-09-09", "close": 7.58603066, "volume": 591.0}, {"date": "2004-09-14", "close": 7.25620324, "volume": 3848.0}, {"date": "2004-09-15", "close": 7.58603066, "volume": 3217.0}, {"date": "2004-09-16", "close": 7.58603066, "volume": 1516.0}, {"date": "2004-09-17", "close": 7.25620324, "volume": 152.0}, {"date": "2004-09-20", "close": 7.58603066, "volume": 455.0}, {"date": "2004-09-21", "close": 7.58603066, "volume": 394.0}, {"date": "2004-09-23", "close": 7.25620324, "volume": 1546.0}, {"date": "2004-09-24", "close": 7.91585808, "volume": 11051.0}, {"date": "2004-09-27", "close": 8.2456855, "volume": 1973.0}, {"date": "2004-09-28", "close": 8.57551292, "volume": 622.0}, {"date": "2004-09-29", "close": 8.2456855, "volume": 3399.0}, {"date": "2004-09-30", "close": 8.2456855, "volume": 3596.0}, {"date": "2004-10-01", "close": 8.2456855, "volume": 152.0}, {"date": "2004-10-04", "close": 8.57551292, "volume": 1258.0}, {"date": "2004-10-05", "close": 8.57551292, "volume": 4318.0}, {"date": "2004-10-07", "close": 9.56499518, "volume": 23952.0}, {"date": "2004-10-08", "close": 8.90534034, "volume": 6200.0}, {"date": "2004-10-11", "close": 8.90534034, "volume": 925.0}, {"date": "2004-10-12", "close": 8.90534034, "volume": 2218.0}, {"date": "2004-10-13", "close": 9.23516776, "volume": 11075.0}, {"date": "2004-10-14", "close": 8.90534034, "volume": 5994.0}, {"date": "2004-10-15", "close": 9.23516776, "volume": 606.0}, {"date": "2004-10-18", "close": 9.23516776, "volume": 693.0}, {"date": "2004-10-19", "close": 9.23516776, "volume": 997.0}, {"date": "2004-10-20", "close": 9.56499518, "volume": 1516.0}, {"date": "2004-10-21", "close": 9.56499518, "volume": 462.0}, {"date": "2004-10-22", "close": 8.90534034, "volume": 3046.0}, {"date": "2004-10-25", "close": 8.57551292, "volume": 1637.0}, {"date": "2004-10-26", "close": 9.23516776, "volume": 1137.0}, {"date": "2004-10-27", "close": 8.57551292, "volume": 1956.0}, {"date": "2004-10-28", "close": 9.23516776, "volume": 303.0}, {"date": "2004-10-29", "close": 8.57551292, "volume": 1576.0}, {"date": "2004-11-01", "close": 9.23516776, "volume": 926.0}, {"date": "2004-11-02", "close": 8.90534034, "volume": 1668.0}, {"date": "2004-11-03", "close": 8.90534034, "volume": 1089.0}, {"date": "2004-11-04", "close": 8.90534034, "volume": 570.0}, {"date": "2004-11-05", "close": 8.57551292, "volume": 795.0}, {"date": "2004-11-08", "close": 8.2456855, "volume": 2880.0}, {"date": "2004-11-09", "close": 8.57551292, "volume": 733.0}, {"date": "2004-11-10", "close": 8.57551292, "volume": 1037.0}, {"date": "2004-11-11", "close": 9.23516776, "volume": 1892.0}, {"date": "2004-11-12", "close": 8.2456855, "volume": 728.0}, {"date": "2004-11-16", "close": 8.90534034, "volume": 2729.0}, {"date": "2004-11-17", "close": 9.23516776, "volume": 743.0}, {"date": "2004-11-18", "close": 9.56499518, "volume": 773.0}, {"date": "2004-11-19", "close": 8.90534034, "volume": 606.0}, {"date": "2004-11-22", "close": 8.2456855, "volume": 606.0}, {"date": "2004-11-23", "close": 8.2456855, "volume": 710.0}, {"date": "2004-11-25", "close": 9.23516776, "volume": 2935.0}, {"date": "2004-11-26", "close": 8.90534034, "volume": 1516.0}, {"date": "2004-11-30", "close": 8.2456855, "volume": 531.0}, {"date": "2004-12-01", "close": 8.2456855, "volume": 1516.0}, {"date": "2004-12-02", "close": 7.91585808, "volume": 758.0}, {"date": "2004-12-06", "close": 7.91585808, "volume": 2791.0}, {"date": "2004-12-07", "close": 7.58603066, "volume": 1971.0}, {"date": "2004-12-08", "close": 7.58603066, "volume": 455.0}, {"date": "2004-12-09", "close": 7.25620324, "volume": 3026.0}, {"date": "2004-12-10", "close": 7.58603066, "volume": 5279.0}, {"date": "2004-12-14", "close": 6.5965484, "volume": 758.0}, {"date": "2004-12-17", "close": 7.58603066, "volume": 758.0}, {"date": "2004-12-20", "close": 7.58603066, "volume": 1061.0}, {"date": "2004-12-22", "close": 7.58603066, "volume": 132.0}, {"date": "2004-12-23", "close": 7.25620324, "volume": 6135.0}, {"date": "2004-12-24", "close": 7.91585808, "volume": 4021.0}, {"date": "2004-12-29", "close": 7.25620324, "volume": 1516.0}, {"date": "2004-12-30", "close": 6.5965484, "volume": 5343.0}, {"date": "2004-12-31", "close": 6.5965484, "volume": 5533.0}, {"date": "2005-01-04", "close": 6.5965484, "volume": 5147.0}, {"date": "2005-01-05", "close": 6.5965484, "volume": 4591.0}, {"date": "2005-01-06", "close": 6.5965484, "volume": 1113.0}, {"date": "2005-01-10", "close": 6.5965484, "volume": 1058.0}, {"date": "2005-01-11", "close": 6.92637582, "volume": 1516.0}, {"date": "2005-01-12", "close": 6.92637582, "volume": 1592.0}, {"date": "2005-01-13", "close": 6.5965484, "volume": 2903.0}, {"date": "2005-01-14", "close": 7.25620324, "volume": 1712.0}, {"date": "2005-01-17", "close": 6.92637582, "volume": 562.0}, {"date": "2005-01-18", "close": 7.25620324, "volume": 469.0}, {"date": "2005-01-20", "close": 7.91585808, "volume": 2136.0}, {"date": "2005-01-21", "close": 7.25620324, "volume": 4759.0}, {"date": "2005-01-24", "close": 8.57551292, "volume": 852.0}, {"date": "2005-01-25", "close": 8.2456855, "volume": 497.0}, {"date": "2005-01-28", "close": 7.91585808, "volume": 2714.0}, {"date": "2005-01-31", "close": 8.2456855, "volume": 410.0}, {"date": "2005-02-01", "close": 8.57551292, "volume": 8069.0}, {"date": "2005-02-03", "close": 8.2456855, "volume": 1518.0}, {"date": "2005-02-04", "close": 7.91585808, "volume": 3722.0}, {"date": "2005-02-07", "close": 8.90534034, "volume": 1516.0}, {"date": "2005-02-08", "close": 7.91585808, "volume": 1263.0}, {"date": "2005-02-09", "close": 8.90534034, "volume": 647.0}, {"date": "2005-02-10", "close": 8.57551292, "volume": 1743.0}, {"date": "2005-02-11", "close": 8.57551292, "volume": 3873.0}, {"date": "2005-02-14", "close": 8.57551292, "volume": 1338.0}, {"date": "2005-02-15", "close": 8.57551292, "volume": 1758.0}, {"date": "2005-02-16", "close": 8.57551292, "volume": 250.0}, {"date": "2005-02-17", "close": 8.57551292, "volume": 283.0}, {"date": "2005-02-18", "close": 7.91585808, "volume": 1516.0}, {"date": "2005-02-21", "close": 8.57551292, "volume": 303.0}, {"date": "2005-02-22", "close": 7.91585808, "volume": 910.0}, {"date": "2005-02-23", "close": 8.2456855, "volume": 606.0}, {"date": "2005-02-24", "close": 7.91585808, "volume": 1743.0}, {"date": "2005-02-25", "close": 7.91585808, "volume": 1895.0}, {"date": "2005-02-28", "close": 8.2456855, "volume": 83.0}, {"date": "2005-03-01", "close": 7.91585808, "volume": 1440.0}, {"date": "2005-03-02", "close": 7.91585808, "volume": 728.0}, {"date": "2005-03-03", "close": 8.2456855, "volume": 1061.0}, {"date": "2005-03-04", "close": 7.91585808, "volume": 3032.0}, {"date": "2005-03-07", "close": 7.91585808, "volume": 531.0}, {"date": "2005-03-08", "close": 7.91585808, "volume": 661.0}, {"date": "2005-03-09", "close": 7.58603066, "volume": 1789.0}, {"date": "2005-03-10", "close": 7.91585808, "volume": 404.0}, {"date": "2005-03-14", "close": 7.25620324, "volume": 1516.0}, {"date": "2005-03-15", "close": 6.92637582, "volume": 455.0}, {"date": "2005-03-16", "close": 6.5965484, "volume": 424.0}, {"date": "2005-03-17", "close": 7.25620324, "volume": 394.0}, {"date": "2005-03-18", "close": 6.5965484, "volume": 5761.0}, {"date": "2005-03-21", "close": 6.5965484, "volume": 3183.0}, {"date": "2005-03-22", "close": 6.92637582, "volume": 910.0}, {"date": "2005-03-23", "close": 6.5965484, "volume": 3562.0}, {"date": "2005-03-29", "close": 7.58603066, "volume": 807.0}, {"date": "2005-03-31", "close": 7.25620324, "volume": 189.0}, {"date": "2005-04-01", "close": 6.5965484, "volume": 5162.0}, {"date": "2005-04-04", "close": 6.5965484, "volume": 1516.0}, {"date": "2005-04-05", "close": 6.5965484, "volume": 229.0}, {"date": "2005-04-06", "close": 6.5965484, "volume": 1516.0}, {"date": "2005-04-07", "close": 6.5965484, "volume": 953.0}, {"date": "2005-04-08", "close": 6.5965484, "volume": 606.0}, {"date": "2005-04-11", "close": 6.5965484, "volume": 758.0}, {"date": "2005-04-12", "close": 6.26672098, "volume": 6519.0}, {"date": "2005-04-13", "close": 6.26672098, "volume": 3183.0}, {"date": "2005-04-14", "close": 5.93689356, "volume": 4555.0}, {"date": "2005-04-15", "close": 5.60706614, "volume": 5003.0}, {"date": "2005-04-18", "close": 5.541100656, "volume": 2092.0}, {"date": "2005-04-19", "close": 5.60706614, "volume": 3032.0}, {"date": "2005-04-20", "close": 5.27723872, "volume": 303.0}, {"date": "2005-04-21", "close": 5.343204204, "volume": 379.0}, {"date": "2005-04-22", "close": 5.541100656, "volume": 3108.0}, {"date": "2005-04-26", "close": 5.541100656, "volume": 819.0}, {"date": "2005-04-28", "close": 5.60706614, "volume": 4487.0}, {"date": "2005-04-29", "close": 5.27723872, "volume": 11233.0}, {"date": "2005-05-03", "close": 4.9474113, "volume": 303.0}, {"date": "2005-05-04", "close": 3.95792904, "volume": 3790.0}, {"date": "2005-05-05", "close": 4.815480332, "volume": 910.0}, {"date": "2005-05-06", "close": 4.881445816, "volume": 637.0}, {"date": "2005-05-12", "close": 4.881445816, "volume": 1743.0}, {"date": "2005-05-13", "close": 4.815480332, "volume": 379.0}, {"date": "2005-05-16", "close": 4.28775646, "volume": 2486.0}, {"date": "2005-05-18", "close": 4.28775646, "volume": 212.0}, {"date": "2005-05-19", "close": 4.28775646, "volume": 152.0}, {"date": "2005-05-20", "close": 4.551618396, "volume": 1895.0}, {"date": "2005-05-23", "close": 4.683549364, "volume": 4472.0}, {"date": "2005-05-24", "close": 4.28775646, "volume": 1774.0}, {"date": "2005-05-26", "close": 3.95792904, "volume": 4851.0}, {"date": "2005-05-27", "close": 4.28775646, "volume": 803.0}, {"date": "2005-05-31", "close": 3.95792904, "volume": 27.0}, {"date": "2005-06-01", "close": 3.95792904, "volume": 531.0}, {"date": "2005-06-02", "close": 3.760032588, "volume": 17958.0}, {"date": "2005-06-03", "close": 4.023894524, "volume": 7777.0}, {"date": "2005-06-06", "close": 4.28775646, "volume": 3335.0}, {"date": "2005-06-07", "close": 4.485652912, "volume": 606.0}, {"date": "2005-06-08", "close": 4.485652912, "volume": 4093.0}, {"date": "2005-06-09", "close": 3.95792904, "volume": 614.0}, {"date": "2005-06-10", "close": 3.95792904, "volume": 758.0}, {"date": "2005-06-14", "close": 4.485652912, "volume": 4624.0}, {"date": "2005-06-15", "close": 4.28775646, "volume": 667.0}, {"date": "2005-06-16", "close": 4.28775646, "volume": 1743.0}, {"date": "2005-06-17", "close": 4.485652912, "volume": 1516.0}, {"date": "2005-06-20", "close": 4.28775646, "volume": 227.0}, {"date": "2005-06-21", "close": 4.28775646, "volume": 1963.0}, {"date": "2005-06-22", "close": 3.891963556, "volume": 2977.0}, {"date": "2005-06-23", "close": 3.825998072, "volume": 1853.0}, {"date": "2005-06-24", "close": 3.95792904, "volume": 2319.0}, {"date": "2005-06-27", "close": 3.825998072, "volume": 3162.0}, {"date": "2005-06-28", "close": 3.2982742, "volume": 7493.0}, {"date": "2005-06-29", "close": 3.62810162, "volume": 10157.0}, {"date": "2005-06-30", "close": 4.485652912, "volume": 9042.0}, {"date": "2005-07-01", "close": 5.475135172, "volume": 18332.0}, {"date": "2005-07-04", "close": 4.61758388, "volume": 9096.0}, {"date": "2005-07-05", "close": 5.27723872, "volume": 910.0}, {"date": "2005-07-06", "close": 4.9474113, "volume": 2532.0}, {"date": "2005-07-07", "close": 5.27723872, "volume": 364.0}, {"date": "2005-07-11", "close": 5.27723872, "volume": 220.0}, {"date": "2005-07-12", "close": 5.27723872, "volume": 3928.0}, {"date": "2005-07-13", "close": 5.60706614, "volume": 152.0}, {"date": "2005-07-15", "close": 5.27723872, "volume": 1971.0}, {"date": "2005-07-20", "close": 5.343204204, "volume": 5306.0}, {"date": "2005-07-21", "close": 5.27723872, "volume": 198.0}, {"date": "2005-07-26", "close": 4.815480332, "volume": 3108.0}, {"date": "2005-07-27", "close": 4.61758388, "volume": 1895.0}, {"date": "2005-07-28", "close": 4.551618396, "volume": 1060.0}, {"date": "2005-07-29", "close": 4.61758388, "volume": 53.0}, {"date": "2005-08-01", "close": 4.61758388, "volume": 3737.0}, {"date": "2005-08-02", "close": 4.485652912, "volume": 1669.0}, {"date": "2005-08-04", "close": 4.28775646, "volume": 1455.0}, {"date": "2005-08-05", "close": 5.145307752, "volume": 8450.0}, {"date": "2005-08-08", "close": 5.673031624, "volume": 2211.0}, {"date": "2005-08-09", "close": 5.804962592, "volume": 942.0}, {"date": "2005-08-10", "close": 5.343204204, "volume": 1182.0}, {"date": "2005-08-12", "close": 5.211273236, "volume": 791.0}, {"date": "2005-08-15", "close": 5.145307752, "volume": 96.0}, {"date": "2005-08-16", "close": 5.145307752, "volume": 2779.0}, {"date": "2005-08-17", "close": 4.749514848, "volume": 2133.0}, {"date": "2005-08-18", "close": 4.749514848, "volume": 308.0}, {"date": "2005-08-19", "close": 5.013376784, "volume": 2562.0}, {"date": "2005-08-22", "close": 6.5965484, "volume": 5988.0}, {"date": "2005-08-23", "close": 7.91585808, "volume": 13198.0}, {"date": "2005-08-24", "close": 6.92637582, "volume": 6644.0}, {"date": "2005-08-25", "close": 7.25620324, "volume": 8566.0}, {"date": "2005-08-26", "close": 7.91585808, "volume": 8668.0}, {"date": "2005-08-29", "close": 6.5965484, "volume": 524.0}, {"date": "2005-08-30", "close": 6.5965484, "volume": 850.0}, {"date": "2005-09-01", "close": 7.25620324, "volume": 796.0}, {"date": "2005-09-02", "close": 7.25620324, "volume": 1743.0}, {"date": "2005-09-06", "close": 7.25620324, "volume": 1971.0}, {"date": "2005-09-07", "close": 6.26672098, "volume": 2083.0}, {"date": "2005-09-08", "close": 6.26672098, "volume": 925.0}, {"date": "2005-09-09", "close": 6.26672098, "volume": 152.0}, {"date": "2005-09-13", "close": 6.26672098, "volume": 455.0}, {"date": "2005-09-14", "close": 6.5965484, "volume": 1562.0}, {"date": "2005-09-15", "close": 6.5965484, "volume": 758.0}, {"date": "2005-09-21", "close": 7.25620324, "volume": 940.0}, {"date": "2005-09-22", "close": 6.26672098, "volume": 538.0}, {"date": "2005-09-29", "close": 7.25620324, "volume": 76.0}, {"date": "2005-09-30", "close": 7.25620324, "volume": 402.0}, {"date": "2005-10-03", "close": 8.2456855, "volume": 7140.0}, {"date": "2005-10-04", "close": 8.2456855, "volume": 3327.0}, {"date": "2005-10-05", "close": 8.2456855, "volume": 2623.0}, {"date": "2005-10-06", "close": 8.57551292, "volume": 7247.0}, {"date": "2005-10-07", "close": 8.57551292, "volume": 1900.0}, {"date": "2005-10-10", "close": 8.57551292, "volume": 1438.0}, {"date": "2005-10-11", "close": 9.23516776, "volume": 12582.0}, {"date": "2005-10-12", "close": 9.8948226, "volume": 19802.0}, {"date": "2005-10-13", "close": 11.21413228, "volume": 20992.0}, {"date": "2005-10-14", "close": 11.21413228, "volume": 5775.0}, {"date": "2005-10-17", "close": 11.5439597, "volume": 8121.0}, {"date": "2005-10-18", "close": 11.5439597, "volume": 12024.0}, {"date": "2005-10-19", "close": 10.22465002, "volume": 7565.0}, {"date": "2005-10-20", "close": 9.8948226, "volume": 3638.0}, {"date": "2005-10-21", "close": 10.22465002, "volume": 3731.0}, {"date": "2005-10-24", "close": 9.8948226, "volume": 1819.0}, {"date": "2005-10-25", "close": 10.22465002, "volume": 485.0}, {"date": "2005-10-26", "close": 10.22465002, "volume": 3089.0}, {"date": "2005-10-27", "close": 9.23516776, "volume": 1805.0}, {"date": "2005-10-28", "close": 8.57551292, "volume": 11361.0}, {"date": "2005-10-31", "close": 8.90534034, "volume": 3764.0}, {"date": "2005-11-01", "close": 9.56499518, "volume": 1516.0}, {"date": "2005-11-02", "close": 9.8948226, "volume": 2088.0}, {"date": "2005-11-03", "close": 9.8948226, "volume": 3167.0}, {"date": "2005-11-07", "close": 9.8948226, "volume": 6392.0}, {"date": "2005-11-10", "close": 9.23516776, "volume": 227.0}, {"date": "2005-11-11", "close": 9.56499518, "volume": 508.0}, {"date": "2005-11-14", "close": 9.8948226, "volume": 4487.0}, {"date": "2005-11-15", "close": 9.8948226, "volume": 1113.0}, {"date": "2005-11-16", "close": 9.23516776, "volume": 303.0}, {"date": "2005-11-17", "close": 9.23516776, "volume": 303.0}, {"date": "2005-11-18", "close": 9.8948226, "volume": 2638.0}, {"date": "2005-11-21", "close": 9.8948226, "volume": 629.0}, {"date": "2005-11-22", "close": 9.23516776, "volume": 76.0}, {"date": "2005-11-24", "close": 9.23516776, "volume": 2565.0}, {"date": "2005-11-28", "close": 9.56499518, "volume": 379.0}, {"date": "2005-11-29", "close": 9.23516776, "volume": 705.0}, {"date": "2005-11-30", "close": 9.23516776, "volume": 142.0}, {"date": "2005-12-01", "close": 9.23516776, "volume": 106.0}, {"date": "2005-12-02", "close": 8.57551292, "volume": 77.0}, {"date": "2005-12-05", "close": 8.57551292, "volume": 2986.0}, {"date": "2005-12-06", "close": 8.57551292, "volume": 8.0}, {"date": "2005-12-07", "close": 8.57551292, "volume": 785.0}, {"date": "2005-12-12", "close": 6.5965484, "volume": 2578.0}, {"date": "2005-12-13", "close": 6.92637582, "volume": 1061.0}, {"date": "2005-12-14", "close": 6.92637582, "volume": 1516.0}, {"date": "2005-12-15", "close": 6.5965484, "volume": 1106.0}, {"date": "2005-12-19", "close": 7.25620324, "volume": 152.0}, {"date": "2005-12-20", "close": 6.26672098, "volume": 2287.0}, {"date": "2005-12-21", "close": 6.26672098, "volume": 508.0}, {"date": "2005-12-22", "close": 5.93689356, "volume": 3738.0}, {"date": "2005-12-28", "close": 5.27723872, "volume": 1622.0}, {"date": "2005-12-29", "close": 5.409169688, "volume": 334.0}, {"date": "2006-01-03", "close": 6.26672098, "volume": 9641.0}, {"date": "2006-01-04", "close": 6.5965484, "volume": 152.0}, {"date": "2006-01-05", "close": 7.25620324, "volume": 1971.0}, {"date": "2006-01-06", "close": 7.91585808, "volume": 349.0}, {"date": "2006-01-09", "close": 7.25620324, "volume": 313.0}, {"date": "2006-01-10", "close": 8.57551292, "volume": 485.0}, {"date": "2006-01-12", "close": 9.23516776, "volume": 856.0}, {"date": "2006-01-13", "close": 9.23516776, "volume": 106.0}, {"date": "2006-01-16", "close": 8.57551292, "volume": 16.0}, {"date": "2006-01-17", "close": 7.91585808, "volume": 2084.0}, {"date": "2006-01-18", "close": 7.91585808, "volume": 3221.0}, {"date": "2006-01-19", "close": 7.58603066, "volume": 469.0}, {"date": "2006-01-23", "close": 6.5965484, "volume": 819.0}, {"date": "2006-01-27", "close": 8.57551292, "volume": 775.0}, {"date": "2006-01-30", "close": 8.57551292, "volume": 349.0}, {"date": "2006-01-31", "close": 8.2456855, "volume": 182.0}, {"date": "2006-02-01", "close": 6.5965484, "volume": 1219.0}, {"date": "2006-02-02", "close": 7.25620324, "volume": 1554.0}, {"date": "2006-02-03", "close": 7.25620324, "volume": 197.0}, {"date": "2006-02-06", "close": 7.25620324, "volume": 523.0}, {"date": "2006-02-08", "close": 6.5965484, "volume": 1650.0}, {"date": "2006-02-09", "close": 6.5965484, "volume": 76.0}, {"date": "2006-02-10", "close": 6.26672098, "volume": 409.0}, {"date": "2006-02-13", "close": 6.26672098, "volume": 349.0}, {"date": "2006-02-14", "close": 6.26672098, "volume": 1364.0}, {"date": "2006-02-15", "close": 6.5965484, "volume": 1844.0}, {"date": "2006-02-17", "close": 6.26672098, "volume": 734.0}, {"date": "2006-02-20", "close": 5.93689356, "volume": 258.0}, {"date": "2006-02-23", "close": 6.5965484, "volume": 758.0}, {"date": "2006-02-24", "close": 7.25620324, "volume": 611.0}, {"date": "2006-02-27", "close": 6.5965484, "volume": 1364.0}, {"date": "2006-02-28", "close": 6.5965484, "volume": 147.0}, {"date": "2006-03-01", "close": 6.26672098, "volume": 864.0}, {"date": "2006-03-02", "close": 6.26672098, "volume": 152.0}, {"date": "2006-03-03", "close": 6.26672098, "volume": 682.0}, {"date": "2006-03-06", "close": 6.26672098, "volume": 303.0}, {"date": "2006-03-07", "close": 5.93689356, "volume": 652.0}, {"date": "2006-03-08", "close": 6.464617432, "volume": 76.0}, {"date": "2006-03-09", "close": 5.211273236, "volume": 712.0}, {"date": "2006-03-13", "close": 6.5965484, "volume": 523.0}, {"date": "2006-03-14", "close": 5.738997108, "volume": 682.0}, {"date": "2006-03-15", "close": 5.93689356, "volume": 682.0}, {"date": "2006-03-16", "close": 6.5965484, "volume": 603.0}, {"date": "2006-03-17", "close": 6.92637582, "volume": 1516.0}, {"date": "2006-03-20", "close": 6.002859044, "volume": 758.0}, {"date": "2006-03-21", "close": 5.93689356, "volume": 1364.0}, {"date": "2006-03-22", "close": 6.464617432, "volume": 1971.0}, {"date": "2006-03-23", "close": 6.068824528, "volume": 2570.0}, {"date": "2006-03-24", "close": 6.26672098, "volume": 6829.0}, {"date": "2006-03-27", "close": 5.93689356, "volume": 523.0}, {"date": "2006-03-28", "close": 5.870928076, "volume": 1076.0}, {"date": "2006-03-29", "close": 6.002859044, "volume": 1925.0}, {"date": "2006-03-30", "close": 6.068824528, "volume": 1819.0}, {"date": "2006-03-31", "close": 6.068824528, "volume": 606.0}, {"date": "2006-04-03", "close": 5.27723872, "volume": 3123.0}, {"date": "2006-04-04", "close": 5.93689356, "volume": 1213.0}, {"date": "2006-04-05", "close": 5.60706614, "volume": 2607.0}, {"date": "2006-04-06", "close": 5.60706614, "volume": 3728.0}, {"date": "2006-04-07", "close": 5.93689356, "volume": 3032.0}, {"date": "2006-04-10", "close": 5.804962592, "volume": 1895.0}, {"date": "2006-04-12", "close": 8.90534034, "volume": 6990.0}, {"date": "2006-04-13", "close": 5.870928076, "volume": 6846.0}, {"date": "2006-04-18", "close": 7.25620324, "volume": 1393.0}, {"date": "2006-04-19", "close": 7.58603066, "volume": 5873.0}, {"date": "2006-04-20", "close": 7.91585808, "volume": 3493.0}, {"date": "2006-04-21", "close": 7.25620324, "volume": 3684.0}, {"date": "2006-04-24", "close": 8.2456855, "volume": 4497.0}, {"date": "2006-04-26", "close": 8.2456855, "volume": 7982.0}, {"date": "2006-04-27", "close": 7.91585808, "volume": 2031.0}, {"date": "2006-04-28", "close": 7.91585808, "volume": 3883.0}, {"date": "2006-05-01", "close": 7.25620324, "volume": 7631.0}, {"date": "2006-05-02", "close": 7.91585808, "volume": 1986.0}, {"date": "2006-05-03", "close": 6.92637582, "volume": 5080.0}, {"date": "2006-05-04", "close": 7.58603066, "volume": 3445.0}, {"date": "2006-05-05", "close": 7.25620324, "volume": 771.0}, {"date": "2006-05-09", "close": 7.58603066, "volume": 2021.0}, {"date": "2006-05-10", "close": 6.5965484, "volume": 2965.0}, {"date": "2006-05-11", "close": 6.5965484, "volume": 4396.0}, {"date": "2006-05-12", "close": 6.5965484, "volume": 76.0}, {"date": "2006-05-15", "close": 7.25620324, "volume": 758.0}, {"date": "2006-05-16", "close": 6.26672098, "volume": 5453.0}, {"date": "2006-05-17", "close": 6.5965484, "volume": 1289.0}, {"date": "2006-05-18", "close": 5.93689356, "volume": 1370.0}, {"date": "2006-05-19", "close": 6.26672098, "volume": 3941.0}, {"date": "2006-05-22", "close": 5.93689356, "volume": 2198.0}, {"date": "2006-05-23", "close": 4.61758388, "volume": 3714.0}, {"date": "2006-05-24", "close": 5.673031624, "volume": 910.0}, {"date": "2006-05-25", "close": 6.5965484, "volume": 117.0}, {"date": "2006-05-26", "close": 6.5965484, "volume": 426.0}, {"date": "2006-05-29", "close": 6.5965484, "volume": 379.0}, {"date": "2006-05-31", "close": 5.60706614, "volume": 1776.0}, {"date": "2006-06-01", "close": 5.673031624, "volume": 1516.0}, {"date": "2006-06-02", "close": 5.27723872, "volume": 1516.0}, {"date": "2006-06-07", "close": 5.409169688, "volume": 2577.0}, {"date": "2006-06-08", "close": 5.60706614, "volume": 1364.0}, {"date": "2006-06-09", "close": 5.60706614, "volume": 7466.0}, {"date": "2006-06-13", "close": 5.27723872, "volume": 5685.0}, {"date": "2006-06-14", "close": 5.27723872, "volume": 2257.0}, {"date": "2006-06-16", "close": 5.60706614, "volume": 205.0}, {"date": "2006-06-20", "close": 5.27723872, "volume": 447.0}, {"date": "2006-06-21", "close": 5.27723872, "volume": 606.0}, {"date": "2006-06-22", "close": 5.27723872, "volume": 2357.0}, {"date": "2006-06-23", "close": 5.27723872, "volume": 1061.0}, {"date": "2006-06-26", "close": 5.013376784, "volume": 3395.0}, {"date": "2006-06-27", "close": 5.079342268, "volume": 2698.0}, {"date": "2006-06-28", "close": 5.013376784, "volume": 2881.0}, {"date": "2006-06-29", "close": 4.749514848, "volume": 1516.0}, {"date": "2006-06-30", "close": 4.683549364, "volume": 4093.0}, {"date": "2006-07-03", "close": 4.9474113, "volume": 227.0}, {"date": "2006-07-04", "close": 4.9474113, "volume": 2047.0}, {"date": "2006-07-05", "close": 4.683549364, "volume": 2424.0}, {"date": "2006-07-07", "close": 5.013376784, "volume": 758.0}, {"date": "2006-07-10", "close": 5.145307752, "volume": 758.0}, {"date": "2006-07-11", "close": 5.409169688, "volume": 4328.0}, {"date": "2006-07-12", "close": 5.27723872, "volume": 2956.0}, {"date": "2006-07-13", "close": 5.93689356, "volume": 1425.0}, {"date": "2006-07-14", "close": 5.60706614, "volume": 3941.0}, {"date": "2006-07-17", "close": 5.343204204, "volume": 2198.0}, {"date": "2006-07-18", "close": 5.343204204, "volume": 3032.0}, {"date": "2006-07-19", "close": 5.013376784, "volume": 1691.0}, {"date": "2006-07-20", "close": 5.013376784, "volume": 227.0}, {"date": "2006-07-21", "close": 4.551618396, "volume": 3032.0}, {"date": "2006-07-24", "close": 5.27723872, "volume": 2789.0}, {"date": "2006-07-27", "close": 5.343204204, "volume": 2174.0}, {"date": "2006-07-28", "close": 5.145307752, "volume": 5579.0}, {"date": "2006-07-31", "close": 5.013376784, "volume": 6094.0}, {"date": "2006-08-01", "close": 4.815480332, "volume": 6495.0}, {"date": "2006-08-02", "close": 4.61758388, "volume": 3033.0}, {"date": "2006-08-03", "close": 4.9474113, "volume": 544.0}, {"date": "2006-08-07", "close": 4.749514848, "volume": 2509.0}, {"date": "2006-08-08", "close": 4.9474113, "volume": 531.0}, {"date": "2006-08-09", "close": 5.27723872, "volume": 568.0}, {"date": "2006-08-10", "close": 5.27723872, "volume": 2918.0}, {"date": "2006-08-11", "close": 5.541100656, "volume": 2653.0}, {"date": "2006-08-14", "close": 5.870928076, "volume": 2160.0}, {"date": "2006-08-15", "close": 5.541100656, "volume": 341.0}, {"date": "2006-08-17", "close": 5.27723872, "volume": 1743.0}, {"date": "2006-08-21", "close": 5.738997108, "volume": 606.0}, {"date": "2006-08-22", "close": 5.27723872, "volume": 910.0}, {"date": "2006-08-23", "close": 5.27723872, "volume": 76.0}, {"date": "2006-08-24", "close": 5.60706614, "volume": 2077.0}, {"date": "2006-08-25", "close": 5.211273236, "volume": 1048.0}, {"date": "2006-08-28", "close": 5.60706614, "volume": 455.0}, {"date": "2006-08-29", "close": 5.541100656, "volume": 7367.0}, {"date": "2006-08-30", "close": 5.27723872, "volume": 1516.0}, {"date": "2006-08-31", "close": 5.27723872, "volume": 3911.0}, {"date": "2006-09-04", "close": 5.475135172, "volume": 265.0}, {"date": "2006-09-07", "close": 5.475135172, "volume": 3761.0}, {"date": "2006-09-08", "close": 5.870928076, "volume": 5897.0}, {"date": "2006-09-11", "close": 5.27723872, "volume": 8906.0}, {"date": "2006-09-12", "close": 5.39697975, "volume": 695.0}, {"date": "2006-09-13", "close": 5.39697975, "volume": 764.0}, {"date": "2006-09-14", "close": 5.18110056, "volume": 2474.0}, {"date": "2006-09-15", "close": 5.18110056, "volume": 3820.0}, {"date": "2006-09-18", "close": 5.39697975, "volume": 2849.0}, {"date": "2006-09-19", "close": 6.11657705, "volume": 2103.0}, {"date": "2006-09-20", "close": 5.0371811, "volume": 5420.0}, {"date": "2006-09-22", "close": 4.3175838, "volume": 347.0}, {"date": "2006-09-25", "close": 4.3175838, "volume": 1028.0}, {"date": "2006-09-26", "close": 4.17366434, "volume": 5559.0}, {"date": "2006-09-27", "close": 4.3175838, "volume": 3267.0}, {"date": "2006-09-28", "close": 4.60542272, "volume": 2014.0}, {"date": "2006-09-29", "close": 4.89326164, "volume": 2440.0}, {"date": "2006-10-02", "close": 4.38954353, "volume": 694.0}, {"date": "2006-10-03", "close": 4.3175838, "volume": 903.0}, {"date": "2006-10-05", "close": 4.3175838, "volume": 2779.0}, {"date": "2006-10-06", "close": 4.17366434, "volume": 3474.0}, {"date": "2006-10-09", "close": 4.24562407, "volume": 14124.0}, {"date": "2006-10-10", "close": 4.3175838, "volume": 290.0}, {"date": "2006-10-12", "close": 4.67738245, "volume": 417.0}, {"date": "2006-10-13", "close": 4.24562407, "volume": 3572.0}, {"date": "2006-10-16", "close": 4.02974488, "volume": 21569.0}, {"date": "2006-10-17", "close": 4.17366434, "volume": 57803.0}, {"date": "2006-10-18", "close": 4.46150326, "volume": 47085.0}, {"date": "2006-10-19", "close": 5.39697975, "volume": 30011.0}, {"date": "2006-10-20", "close": 5.0371811, "volume": 8708.0}, {"date": "2006-10-23", "close": 5.97265759, "volume": 48105.0}, {"date": "2006-10-24", "close": 6.04461732, "volume": 13986.0}, {"date": "2006-10-25", "close": 6.4763757, "volume": 18275.0}, {"date": "2006-10-26", "close": 7.55577165, "volume": 49367.0}, {"date": "2006-10-27", "close": 7.9155703, "volume": 54566.0}, {"date": "2006-10-30", "close": 8.99496625, "volume": 71516.0}, {"date": "2006-10-31", "close": 7.55577165, "volume": 34440.0}, {"date": "2006-11-01", "close": 7.9155703, "volume": 10739.0}, {"date": "2006-11-02", "close": 7.55577165, "volume": 15079.0}, {"date": "2006-11-03", "close": 7.9155703, "volume": 6910.0}, {"date": "2006-11-06", "close": 7.9155703, "volume": 14403.0}, {"date": "2006-11-07", "close": 7.55577165, "volume": 7982.0}, {"date": "2006-11-08", "close": 7.195973, "volume": 9212.0}, {"date": "2006-11-09", "close": 7.9155703, "volume": 4572.0}, {"date": "2006-11-10", "close": 8.27536895, "volume": 10364.0}, {"date": "2006-11-13", "close": 7.55577165, "volume": 7199.0}, {"date": "2006-11-14", "close": 7.9155703, "volume": 6392.0}, {"date": "2006-11-15", "close": 7.55577165, "volume": 2624.0}, {"date": "2006-11-16", "close": 7.195973, "volume": 3157.0}, {"date": "2006-11-17", "close": 7.195973, "volume": 5215.0}, {"date": "2006-11-20", "close": 7.55577165, "volume": 3266.0}, {"date": "2006-11-21", "close": 7.55577165, "volume": 4331.0}, {"date": "2006-11-22", "close": 7.9155703, "volume": 7714.0}, {"date": "2006-11-23", "close": 8.27536895, "volume": 2299.0}, {"date": "2006-11-24", "close": 8.6351676, "volume": 12868.0}, {"date": "2006-11-27", "close": 8.6351676, "volume": 7297.0}, {"date": "2006-11-28", "close": 7.9155703, "volume": 8556.0}, {"date": "2006-11-29", "close": 7.9155703, "volume": 2029.0}, {"date": "2006-11-30", "close": 7.9155703, "volume": 3472.0}, {"date": "2006-12-01", "close": 7.9155703, "volume": 4655.0}, {"date": "2006-12-04", "close": 7.9155703, "volume": 4536.0}, {"date": "2006-12-05", "close": 7.9155703, "volume": 4961.0}, {"date": "2006-12-06", "close": 8.99496625, "volume": 19526.0}, {"date": "2006-12-07", "close": 10.43416085, "volume": 36857.0}, {"date": "2006-12-08", "close": 12.9527514, "volume": 74738.0}, {"date": "2006-12-11", "close": 12.9527514, "volume": 8512.0}, {"date": "2006-12-12", "close": 11.5135568, "volume": 38821.0}, {"date": "2006-12-13", "close": 10.7939595, "volume": 21113.0}, {"date": "2006-12-14", "close": 10.43416085, "volume": 7816.0}, {"date": "2006-12-15", "close": 10.43416085, "volume": 13363.0}, {"date": "2006-12-18", "close": 11.15375815, "volume": 4337.0}, {"date": "2006-12-19", "close": 10.7939595, "volume": 2160.0}, {"date": "2006-12-20", "close": 11.5135568, "volume": 8989.0}, {"date": "2006-12-21", "close": 12.2331541, "volume": 4375.0}, {"date": "2006-12-22", "close": 12.2331541, "volume": 2878.0}, {"date": "2006-12-27", "close": 12.2331541, "volume": 735.0}, {"date": "2006-12-28", "close": 12.59295275, "volume": 6800.0}, {"date": "2006-12-29", "close": 12.2331541, "volume": 3142.0}, {"date": "2007-01-02", "close": 12.59295275, "volume": 4774.0}, {"date": "2007-01-03", "close": 14.03214735, "volume": 16372.0}, {"date": "2007-01-04", "close": 14.391946, "volume": 20178.0}, {"date": "2007-01-05", "close": 16.91053655, "volume": 35348.0}, {"date": "2007-01-08", "close": 16.5507379, "volume": 16640.0}, {"date": "2007-01-09", "close": 16.19093925, "volume": 7078.0}, {"date": "2007-01-10", "close": 15.1115433, "volume": 2098.0}, {"date": "2007-01-11", "close": 16.91053655, "volume": 19592.0}, {"date": "2007-01-12", "close": 16.5507379, "volume": 10118.0}, {"date": "2007-01-15", "close": 16.19093925, "volume": 2543.0}, {"date": "2007-01-16", "close": 16.19093925, "volume": 3244.0}, {"date": "2007-01-17", "close": 15.8311406, "volume": 7921.0}, {"date": "2007-01-18", "close": 16.91053655, "volume": 6282.0}, {"date": "2007-01-19", "close": 17.2703352, "volume": 5439.0}, {"date": "2007-01-22", "close": 16.5507379, "volume": 6739.0}, {"date": "2007-01-23", "close": 16.19093925, "volume": 2648.0}, {"date": "2007-01-24", "close": 16.5507379, "volume": 7217.0}, {"date": "2007-01-25", "close": 17.2703352, "volume": 17912.0}, {"date": "2007-01-29", "close": 17.63013385, "volume": 5130.0}, {"date": "2007-01-31", "close": 19.78892575, "volume": 65597.0}, {"date": "2007-02-01", "close": 19.4291271, "volume": 10724.0}, {"date": "2007-02-02", "close": 18.7095298, "volume": 5398.0}, {"date": "2007-02-05", "close": 18.34973115, "volume": 10525.0}, {"date": "2007-02-06", "close": 17.2703352, "volume": 3843.0}, {"date": "2007-02-07", "close": 16.19093925, "volume": 6035.0}, {"date": "2007-02-08", "close": 14.391946, "volume": 20224.0}, {"date": "2007-02-09", "close": 16.91053655, "volume": 13498.0}, {"date": "2007-02-12", "close": 16.91053655, "volume": 5972.0}, {"date": "2007-02-13", "close": 16.5507379, "volume": 875.0}, {"date": "2007-02-14", "close": 15.8311406, "volume": 3290.0}, {"date": "2007-02-15", "close": 15.8311406, "volume": 3680.0}, {"date": "2007-02-16", "close": 15.8311406, "volume": 11869.0}, {"date": "2007-02-19", "close": 15.8311406, "volume": 4056.0}, {"date": "2007-02-20", "close": 16.19093925, "volume": 5075.0}, {"date": "2007-02-21", "close": 15.8311406, "volume": 1166.0}, {"date": "2007-02-22", "close": 15.1115433, "volume": 8128.0}, {"date": "2007-02-23", "close": 14.75174465, "volume": 5177.0}, {"date": "2007-02-26", "close": 15.8311406, "volume": 2617.0}, {"date": "2007-02-27", "close": 15.1115433, "volume": 3351.0}, {"date": "2007-02-28", "close": 12.9527514, "volume": 9139.0}, {"date": "2007-03-01", "close": 14.391946, "volume": 6250.0}, {"date": "2007-03-02", "close": 13.6723487, "volume": 2984.0}, {"date": "2007-03-05", "close": 14.03214735, "volume": 2036.0}, {"date": "2007-03-06", "close": 13.6723487, "volume": 3403.0}, {"date": "2007-03-08", "close": 13.31255005, "volume": 834.0}, {"date": "2007-03-09", "close": 13.6723487, "volume": 3528.0}, {"date": "2007-03-12", "close": 13.6723487, "volume": 1380.0}, {"date": "2007-03-13", "close": 12.9527514, "volume": 2122.0}, {"date": "2007-03-14", "close": 11.5135568, "volume": 1374.0}, {"date": "2007-03-15", "close": 12.9527514, "volume": 2681.0}, {"date": "2007-03-16", "close": 12.2331541, "volume": 4853.0}, {"date": "2007-03-19", "close": 12.2331541, "volume": 69.0}, {"date": "2007-03-20", "close": 12.59295275, "volume": 3715.0}, {"date": "2007-03-21", "close": 12.59295275, "volume": 161.0}, {"date": "2007-03-22", "close": 11.5135568, "volume": 2530.0}, {"date": "2007-03-23", "close": 12.2331541, "volume": 666.0}, {"date": "2007-03-26", "close": 11.5135568, "volume": 1313.0}, {"date": "2007-03-27", "close": 11.87335545, "volume": 2145.0}, {"date": "2007-03-28", "close": 13.31255005, "volume": 7321.0}, {"date": "2007-03-29", "close": 13.31255005, "volume": 2156.0}, {"date": "2007-03-30", "close": 13.31255005, "volume": 1678.0}, {"date": "2007-04-02", "close": 13.31255005, "volume": 834.0}, {"date": "2007-04-03", "close": 13.31255005, "volume": 2981.0}, {"date": "2007-04-04", "close": 13.31255005, "volume": 533.0}, {"date": "2007-04-05", "close": 13.31255005, "volume": 4193.0}, {"date": "2007-04-10", "close": 13.6723487, "volume": 2743.0}, {"date": "2007-04-11", "close": 13.6723487, "volume": 1971.0}, {"date": "2007-04-12", "close": 16.19093925, "volume": 22039.0}, {"date": "2007-04-13", "close": 15.47134195, "volume": 2286.0}, {"date": "2007-04-16", "close": 15.8311406, "volume": 8915.0}, {"date": "2007-04-17", "close": 15.8311406, "volume": 4837.0}, {"date": "2007-04-18", "close": 15.8311406, "volume": 4205.0}, {"date": "2007-04-19", "close": 15.8311406, "volume": 4244.0}, {"date": "2007-04-20", "close": 15.1115433, "volume": 8229.0}, {"date": "2007-04-23", "close": 15.1115433, "volume": 1862.0}, {"date": "2007-04-24", "close": 14.75174465, "volume": 2003.0}, {"date": "2007-04-26", "close": 14.391946, "volume": 3979.0}, {"date": "2007-04-27", "close": 14.391946, "volume": 4705.0}, {"date": "2007-04-30", "close": 15.1115433, "volume": 5367.0}, {"date": "2007-05-01", "close": 15.47134195, "volume": 6590.0}, {"date": "2007-05-02", "close": 15.1115433, "volume": 1668.0}, {"date": "2007-05-03", "close": 14.75174465, "volume": 8140.0}, {"date": "2007-05-04", "close": 15.8311406, "volume": 1331.0}, {"date": "2007-05-07", "close": 14.391946, "volume": 5040.0}, {"date": "2007-05-08", "close": 15.47134195, "volume": 3307.0}, {"date": "2007-05-09", "close": 14.391946, "volume": 2626.0}, {"date": "2007-05-10", "close": 14.391946, "volume": 2587.0}, {"date": "2007-05-11", "close": 14.03214735, "volume": 2961.0}, {"date": "2007-05-14", "close": 14.03214735, "volume": 4181.0}, {"date": "2007-05-15", "close": 12.9527514, "volume": 2698.0}, {"date": "2007-05-16", "close": 12.9527514, "volume": 5397.0}, {"date": "2007-05-17", "close": 13.6723487, "volume": 964.0}, {"date": "2007-05-18", "close": 12.2331541, "volume": 1804.0}, {"date": "2007-05-21", "close": 12.59295275, "volume": 629.0}, {"date": "2007-05-22", "close": 12.9527514, "volume": 800.0}, {"date": "2007-05-23", "close": 13.31255005, "volume": 702.0}, {"date": "2007-05-24", "close": 12.9527514, "volume": 1502.0}, {"date": "2007-05-25", "close": 12.9527514, "volume": 818.0}, {"date": "2007-05-28", "close": 13.6723487, "volume": 2032.0}, {"date": "2007-05-29", "close": 12.9527514, "volume": 1390.0}, {"date": "2007-05-30", "close": 12.9527514, "volume": 834.0}, {"date": "2007-05-31", "close": 13.31255005, "volume": 139.0}, {"date": "2007-06-01", "close": 13.6723487, "volume": 1390.0}, {"date": "2007-06-04", "close": 12.9527514, "volume": 2164.0}, {"date": "2007-06-05", "close": 13.31255005, "volume": 1683.0}, {"date": "2007-06-06", "close": 13.31255005, "volume": 1445.0}, {"date": "2007-06-07", "close": 13.6723487, "volume": 2841.0}, {"date": "2007-06-08", "close": 13.6723487, "volume": 38.0}, {"date": "2007-06-12", "close": 14.391946, "volume": 2223.0}, {"date": "2007-06-13", "close": 13.6723487, "volume": 2396.0}, {"date": "2007-06-14", "close": 15.1115433, "volume": 1248.0}, {"date": "2007-06-15", "close": 15.1115433, "volume": 5303.0}, {"date": "2007-06-18", "close": 15.1115433, "volume": 3601.0}, {"date": "2007-06-19", "close": 15.1115433, "volume": 1734.0}, {"date": "2007-06-20", "close": 13.6723487, "volume": 3328.0}, {"date": "2007-06-21", "close": 14.03214735, "volume": 1376.0}, {"date": "2007-06-22", "close": 13.6723487, "volume": 2321.0}, {"date": "2007-06-25", "close": 13.31255005, "volume": 2305.0}, {"date": "2007-06-26", "close": 12.2331541, "volume": 823.0}, {"date": "2007-06-27", "close": 12.2331541, "volume": 2451.0}, {"date": "2007-06-28", "close": 12.59295275, "volume": 1596.0}, {"date": "2007-06-29", "close": 10.7939595, "volume": 6610.0}, {"date": "2007-07-02", "close": 12.2331541, "volume": 681.0}, {"date": "2007-07-03", "close": 12.9527514, "volume": 193.0}, {"date": "2007-07-05", "close": 11.87335545, "volume": 820.0}, {"date": "2007-07-06", "close": 11.87335545, "volume": 2075.0}, {"date": "2007-07-09", "close": 11.87335545, "volume": 4196.0}, {"date": "2007-07-10", "close": 12.2331541, "volume": 347.0}, {"date": "2007-07-11", "close": 12.2331541, "volume": 897.0}, {"date": "2007-07-12", "close": 12.2331541, "volume": 1252.0}, {"date": "2007-07-13", "close": 12.59295275, "volume": 104.0}, {"date": "2007-07-16", "close": 11.5135568, "volume": 1935.0}, {"date": "2007-07-17", "close": 12.59295275, "volume": 1410.0}, {"date": "2007-07-18", "close": 11.87335545, "volume": 4275.0}, {"date": "2007-07-19", "close": 11.87335545, "volume": 1181.0}, {"date": "2007-07-20", "close": 12.2331541, "volume": 742.0}, {"date": "2007-07-23", "close": 11.5135568, "volume": 300.0}, {"date": "2007-07-24", "close": 11.5135568, "volume": 952.0}, {"date": "2007-07-25", "close": 11.15375815, "volume": 1001.0}, {"date": "2007-07-26", "close": 11.15375815, "volume": 893.0}, {"date": "2007-07-27", "close": 11.5135568, "volume": 3476.0}, {"date": "2007-07-30", "close": 9.71456355, "volume": 226.0}, {"date": "2007-07-31", "close": 9.3547649, "volume": 5309.0}, {"date": "2007-08-01", "close": 8.6351676, "volume": 3771.0}, {"date": "2007-08-02", "close": 9.71456355, "volume": 1873.0}, {"date": "2007-08-03", "close": 8.27536895, "volume": 8334.0}, {"date": "2007-08-06", "close": 8.6351676, "volume": 2841.0}, {"date": "2007-08-07", "close": 8.99496625, "volume": 695.0}, {"date": "2007-08-08", "close": 8.99496625, "volume": 1008.0}, {"date": "2007-08-09", "close": 9.3547649, "volume": 1925.0}, {"date": "2007-08-10", "close": 10.43416085, "volume": 2223.0}, {"date": "2007-08-13", "close": 9.3547649, "volume": 276.0}, {"date": "2007-08-14", "close": 9.71456355, "volume": 139.0}, {"date": "2007-08-15", "close": 10.0743622, "volume": 2655.0}, {"date": "2007-08-16", "close": 7.195973, "volume": 889.0}, {"date": "2007-08-17", "close": 8.27536895, "volume": 695.0}, {"date": "2007-08-20", "close": 8.99496625, "volume": 2784.0}, {"date": "2007-08-21", "close": 8.99496625, "volume": 4193.0}, {"date": "2007-08-22", "close": 9.3547649, "volume": 111.0}, {"date": "2007-08-23", "close": 7.9155703, "volume": 1638.0}, {"date": "2007-08-24", "close": 9.3547649, "volume": 2293.0}, {"date": "2007-08-27", "close": 8.99496625, "volume": 5281.0}, {"date": "2007-08-28", "close": 8.99496625, "volume": 417.0}, {"date": "2007-08-29", "close": 7.9155703, "volume": 278.0}, {"date": "2007-08-30", "close": 8.27536895, "volume": 407.0}, {"date": "2007-09-04", "close": 8.27536895, "volume": 2849.0}, {"date": "2007-09-06", "close": 8.27536895, "volume": 527.0}, {"date": "2007-09-07", "close": 8.99496625, "volume": 2362.0}, {"date": "2007-09-10", "close": 8.6351676, "volume": 139.0}, {"date": "2007-09-11", "close": 8.6351676, "volume": 1014.0}, {"date": "2007-09-12", "close": 8.6351676, "volume": 139.0}, {"date": "2007-09-13", "close": 8.6351676, "volume": 69.0}, {"date": "2007-09-18", "close": 8.27536895, "volume": 390.0}, {"date": "2007-09-19", "close": 7.9155703, "volume": 640.0}, {"date": "2007-09-20", "close": 7.55577165, "volume": 1026.0}, {"date": "2007-09-21", "close": 7.9155703, "volume": 307.0}, {"date": "2007-09-24", "close": 7.55577165, "volume": 2815.0}, {"date": "2007-09-26", "close": 7.195973, "volume": 13476.0}, {"date": "2007-09-27", "close": 8.6351676, "volume": 10216.0}, {"date": "2007-09-28", "close": 7.195973, "volume": 1202.0}, {"date": "2007-10-01", "close": 7.195973, "volume": 711.0}, {"date": "2007-10-02", "close": 6.83617435, "volume": 1181.0}, {"date": "2007-10-03", "close": 6.4763757, "volume": 5372.0}, {"date": "2007-10-04", "close": 6.83617435, "volume": 5063.0}, {"date": "2007-10-05", "close": 7.05205354, "volume": 7730.0}, {"date": "2007-10-08", "close": 7.9155703, "volume": 4435.0}, {"date": "2007-10-09", "close": 7.9155703, "volume": 2891.0}, {"date": "2007-10-10", "close": 7.9155703, "volume": 101.0}, {"date": "2007-10-11", "close": 7.9155703, "volume": 3480.0}, {"date": "2007-10-12", "close": 7.12401327, "volume": 114.0}, {"date": "2007-10-15", "close": 7.55577165, "volume": 1987.0}, {"date": "2007-10-16", "close": 7.55577165, "volume": 3380.0}, {"date": "2007-10-17", "close": 7.55577165, "volume": 653.0}, {"date": "2007-10-19", "close": 7.9155703, "volume": 1251.0}, {"date": "2007-10-22", "close": 7.9155703, "volume": 2441.0}, {"date": "2007-10-23", "close": 6.83617435, "volume": 1598.0}, {"date": "2007-10-24", "close": 7.195973, "volume": 1070.0}, {"date": "2007-10-25", "close": 6.83617435, "volume": 2957.0}, {"date": "2007-10-26", "close": 7.195973, "volume": 139.0}, {"date": "2007-10-29", "close": 7.195973, "volume": 1711.0}, {"date": "2007-10-30", "close": 7.195973, "volume": 3613.0}, {"date": "2007-10-31", "close": 7.195973, "volume": 1265.0}, {"date": "2007-11-01", "close": 7.195973, "volume": 862.0}, {"date": "2007-11-02", "close": 7.195973, "volume": 5934.0}, {"date": "2007-11-05", "close": 8.27536895, "volume": 26554.0}, {"date": "2007-11-06", "close": 8.99496625, "volume": 1841.0}, {"date": "2007-11-07", "close": 8.99496625, "volume": 16180.0}, {"date": "2007-11-08", "close": 8.6351676, "volume": 4101.0}, {"date": "2007-11-09", "close": 8.99496625, "volume": 347.0}, {"date": "2007-11-12", "close": 8.6351676, "volume": 692.0}, {"date": "2007-11-13", "close": 8.6351676, "volume": 6665.0}, {"date": "2007-11-14", "close": 8.6351676, "volume": 479.0}, {"date": "2007-11-15", "close": 8.27536895, "volume": 1952.0}, {"date": "2007-11-16", "close": 8.6351676, "volume": 6003.0}, {"date": "2007-11-19", "close": 8.27536895, "volume": 9033.0}, {"date": "2007-11-20", "close": 7.55577165, "volume": 1112.0}, {"date": "2007-11-23", "close": 7.195973, "volume": 5975.0}, {"date": "2007-11-26", "close": 7.195973, "volume": 417.0}, {"date": "2007-11-27", "close": 6.11657705, "volume": 2223.0}, {"date": "2007-11-28", "close": 6.83617435, "volume": 11414.0}, {"date": "2007-11-30", "close": 7.55577165, "volume": 695.0}, {"date": "2007-12-03", "close": 8.6351676, "volume": 9139.0}, {"date": "2007-12-04", "close": 7.9155703, "volume": 605.0}, {"date": "2007-12-05", "close": 7.9155703, "volume": 1846.0}, {"date": "2007-12-06", "close": 7.55577165, "volume": 7599.0}, {"date": "2007-12-07", "close": 7.195973, "volume": 12595.0}, {"date": "2007-12-10", "close": 7.195973, "volume": 5177.0}, {"date": "2007-12-11", "close": 7.195973, "volume": 2683.0}, {"date": "2007-12-12", "close": 7.195973, "volume": 5867.0}, {"date": "2007-12-13", "close": 7.195973, "volume": 5347.0}, {"date": "2007-12-14", "close": 7.195973, "volume": 556.0}, {"date": "2007-12-17", "close": 6.83617435, "volume": 1710.0}, {"date": "2007-12-18", "close": 6.83617435, "volume": 1658.0}, {"date": "2007-12-19", "close": 6.83617435, "volume": 3127.0}, {"date": "2007-12-21", "close": 6.83617435, "volume": 2125.0}, {"date": "2007-12-28", "close": 6.83617435, "volume": 278.0}, {"date": "2007-12-31", "close": 6.83617435, "volume": 1021.0}, {"date": "2008-01-03", "close": 6.4763757, "volume": 175.0}, {"date": "2008-01-04", "close": 6.11657705, "volume": 4732.0}, {"date": "2008-01-07", "close": 6.18853678, "volume": 35.0}, {"date": "2008-01-09", "close": 6.4763757, "volume": 278.0}, {"date": "2008-01-10", "close": 5.82873813, "volume": 3847.0}, {"date": "2008-01-11", "close": 6.11657705, "volume": 755.0}, {"date": "2008-01-14", "close": 6.11657705, "volume": 417.0}, {"date": "2008-01-15", "close": 6.11657705, "volume": 1270.0}, {"date": "2008-01-16", "close": 5.82873813, "volume": 3265.0}, {"date": "2008-01-17", "close": 5.7567784, "volume": 2015.0}, {"date": "2008-01-18", "close": 5.7567784, "volume": 4113.0}, {"date": "2008-01-21", "close": 5.39697975, "volume": 1936.0}, {"date": "2008-01-22", "close": 5.46893948, "volume": 3933.0}, {"date": "2008-01-24", "close": 6.11657705, "volume": 2998.0}, {"date": "2008-01-29", "close": 6.11657705, "volume": 136.0}, {"date": "2008-01-31", "close": 5.39697975, "volume": 189.0}, {"date": "2008-02-01", "close": 3.74190596, "volume": 19.0}, {"date": "2008-02-04", "close": 4.3175838, "volume": 695.0}, {"date": "2008-02-05", "close": 4.3175838, "volume": 347.0}, {"date": "2008-02-06", "close": 4.46150326, "volume": 2469.0}, {"date": "2008-02-08", "close": 4.82130191, "volume": 789.0}, {"date": "2008-02-11", "close": 4.67738245, "volume": 5243.0}, {"date": "2008-02-13", "close": 4.67738245, "volume": 1581.0}, {"date": "2008-02-15", "close": 5.0371811, "volume": 83.0}, {"date": "2008-02-20", "close": 5.68481867, "volume": 2015.0}, {"date": "2008-02-21", "close": 5.39697975, "volume": 1946.0}, {"date": "2008-02-25", "close": 5.0371811, "volume": 56.0}, {"date": "2008-02-26", "close": 4.82130191, "volume": 1417.0}, {"date": "2008-02-27", "close": 5.0371811, "volume": 973.0}, {"date": "2008-02-28", "close": 4.38954353, "volume": 2411.0}, {"date": "2008-03-04", "close": 4.38954353, "volume": 139.0}, {"date": "2008-03-05", "close": 5.46893948, "volume": 9525.0}, {"date": "2008-03-06", "close": 8.27536895, "volume": 22922.0}, {"date": "2008-03-07", "close": 7.195973, "volume": 2067.0}, {"date": "2008-03-10", "close": 6.4763757, "volume": 1390.0}, {"date": "2008-03-11", "close": 5.7567784, "volume": 4763.0}, {"date": "2008-03-12", "close": 6.83617435, "volume": 2891.0}, {"date": "2008-03-13", "close": 7.195973, "volume": 139.0}, {"date": "2008-03-14", "close": 7.195973, "volume": 903.0}, {"date": "2008-03-19", "close": 5.7567784, "volume": 4675.0}, {"date": "2008-03-20", "close": 5.7567784, "volume": 139.0}, {"date": "2008-03-25", "close": 5.0371811, "volume": 1695.0}, {"date": "2008-03-26", "close": 7.55577165, "volume": 8545.0}, {"date": "2008-03-27", "close": 8.6351676, "volume": 9033.0}, {"date": "2008-03-28", "close": 7.55577165, "volume": 1683.0}, {"date": "2008-03-31", "close": 6.83617435, "volume": 695.0}, {"date": "2008-04-01", "close": 6.83617435, "volume": 125.0}, {"date": "2008-04-02", "close": 6.83617435, "volume": 695.0}, {"date": "2008-04-03", "close": 6.62029516, "volume": 1668.0}, {"date": "2008-04-04", "close": 7.195973, "volume": 1042.0}, {"date": "2008-04-08", "close": 6.62029516, "volume": 3474.0}, {"date": "2008-04-09", "close": 6.4763757, "volume": 8962.0}, {"date": "2008-04-14", "close": 6.4763757, "volume": 2800.0}, {"date": "2008-04-15", "close": 6.54833543, "volume": 417.0}, {"date": "2008-04-18", "close": 6.4763757, "volume": 5621.0}, {"date": "2008-04-21", "close": 5.0371811, "volume": 2495.0}, {"date": "2008-04-22", "close": 6.11657705, "volume": 82.0}, {"date": "2008-04-23", "close": 5.68481867, "volume": 202.0}, {"date": "2008-04-24", "close": 5.7567784, "volume": 3622.0}, {"date": "2008-04-29", "close": 5.33373687, "volume": 459.0}, {"date": "2008-04-30", "close": 4.876559424, "volume": 394.0}, {"date": "2008-05-02", "close": 5.486129352, "volume": 226.0}, {"date": "2008-05-05", "close": 5.486129352, "volume": 1533.0}, {"date": "2008-05-06", "close": 5.181344388, "volume": 2231.0}, {"date": "2008-05-07", "close": 4.952755665, "volume": 4725.0}, {"date": "2008-05-08", "close": 5.257540629, "volume": 1969.0}, {"date": "2008-05-12", "close": 5.181344388, "volume": 1444.0}, {"date": "2008-05-13", "close": 5.105148147, "volume": 746.0}, {"date": "2008-05-14", "close": 5.028951906, "volume": 2231.0}, {"date": "2008-05-15", "close": 5.105148147, "volume": 787.0}, {"date": "2008-05-16", "close": 5.33373687, "volume": 4210.0}, {"date": "2008-05-19", "close": 5.257540629, "volume": 2162.0}, {"date": "2008-05-20", "close": 5.714718075, "volume": 1307.0}, {"date": "2008-05-21", "close": 5.33373687, "volume": 737.0}, {"date": "2008-05-22", "close": 5.638521834, "volume": 1772.0}, {"date": "2008-05-23", "close": 6.09569928, "volume": 6607.0}, {"date": "2008-05-26", "close": 6.09569928, "volume": 5319.0}, {"date": "2008-05-28", "close": 6.85766169, "volume": 485.0}, {"date": "2008-05-29", "close": 5.486129352, "volume": 37714.0}, {"date": "2008-05-30", "close": 5.33373687, "volume": 8100.0}, {"date": "2008-06-02", "close": 5.257540629, "volume": 18698.0}, {"date": "2008-06-03", "close": 4.800363183, "volume": 8127.0}, {"date": "2008-06-04", "close": 4.876559424, "volume": 784.0}, {"date": "2008-06-05", "close": 4.876559424, "volume": 3603.0}, {"date": "2008-06-06", "close": 5.028951906, "volume": 8448.0}, {"date": "2008-06-10", "close": 4.876559424, "volume": 20513.0}, {"date": "2008-06-11", "close": 5.181344388, "volume": 5027.0}, {"date": "2008-06-12", "close": 5.028951906, "volume": 3137.0}, {"date": "2008-06-13", "close": 4.952755665, "volume": 3189.0}, {"date": "2008-06-16", "close": 4.952755665, "volume": 4326.0}, {"date": "2008-06-17", "close": 5.028951906, "volume": 2648.0}, {"date": "2008-06-18", "close": 4.876559424, "volume": 5320.0}, {"date": "2008-06-19", "close": 4.800363183, "volume": 1578.0}, {"date": "2008-06-20", "close": 5.105148147, "volume": 9502.0}, {"date": "2008-06-23", "close": 5.028951906, "volume": 2401.0}, {"date": "2008-06-24", "close": 5.105148147, "volume": 1312.0}, {"date": "2008-06-25", "close": 4.952755665, "volume": 10216.0}, {"date": "2008-06-26", "close": 5.028951906, "volume": 5515.0}, {"date": "2008-06-27", "close": 5.105148147, "volume": 7254.0}, {"date": "2008-06-30", "close": 4.57177446, "volume": 21771.0}, {"date": "2008-07-01", "close": 5.257540629, "volume": 1312.0}, {"date": "2008-07-02", "close": 5.181344388, "volume": 1014.0}, {"date": "2008-07-03", "close": 4.57177446, "volume": 656.0}, {"date": "2008-07-07", "close": 4.952755665, "volume": 131.0}, {"date": "2008-07-08", "close": 4.952755665, "volume": 341.0}, {"date": "2008-07-09", "close": 4.952755665, "volume": 184.0}, {"date": "2008-07-11", "close": 4.57177446, "volume": 4147.0}, {"date": "2008-07-14", "close": 4.57177446, "volume": 407.0}, {"date": "2008-07-15", "close": 4.800363183, "volume": 580.0}, {"date": "2008-07-16", "close": 4.57177446, "volume": 5855.0}, {"date": "2008-07-17", "close": 4.57177446, "volume": 21388.0}, {"date": "2008-07-18", "close": 4.57177446, "volume": 426.0}, {"date": "2008-07-21", "close": 4.952755665, "volume": 7732.0}, {"date": "2008-07-22", "close": 4.952755665, "volume": 6562.0}, {"date": "2008-07-23", "close": 4.724166942, "volume": 341.0}, {"date": "2008-07-24", "close": 4.647970701, "volume": 54.0}, {"date": "2008-07-25", "close": 4.800363183, "volume": 1258.0}, {"date": "2008-07-28", "close": 4.647970701, "volume": 656.0}, {"date": "2008-07-29", "close": 4.800363183, "volume": 2025.0}, {"date": "2008-07-30", "close": 4.800363183, "volume": 75.0}, {"date": "2008-07-31", "close": 4.57177446, "volume": 57.0}, {"date": "2008-08-01", "close": 4.57177446, "volume": 75.0}, {"date": "2008-08-04", "close": 4.647970701, "volume": 3747.0}, {"date": "2008-08-05", "close": 4.190793255, "volume": 672.0}, {"date": "2008-08-06", "close": 4.57177446, "volume": 6600.0}, {"date": "2008-08-07", "close": 4.57177446, "volume": 381.0}, {"date": "2008-08-13", "close": 4.57177446, "volume": 2218.0}, {"date": "2008-08-14", "close": 4.57177446, "volume": 66.0}, {"date": "2008-08-15", "close": 4.57177446, "volume": 4344.0}, {"date": "2008-08-18", "close": 4.343185737, "volume": 525.0}, {"date": "2008-08-19", "close": 4.266989496, "volume": 2045.0}, {"date": "2008-08-22", "close": 4.647970701, "volume": 13124.0}, {"date": "2008-08-25", "close": 4.57177446, "volume": 110.0}, {"date": "2008-08-26", "close": 3.886008291, "volume": 4856.0}, {"date": "2008-08-28", "close": 3.80981205, "volume": 2025.0}, {"date": "2008-09-01", "close": 4.190793255, "volume": 164.0}, {"date": "2008-09-03", "close": 3.80981205, "volume": 486.0}, {"date": "2008-09-09", "close": 3.80981205, "volume": 797.0}, {"date": "2008-09-12", "close": 4.57177446, "volume": 4547.0}, {"date": "2008-09-18", "close": 4.57177446, "volume": 112.0}, {"date": "2008-10-10", "close": 3.04784964, "volume": 2520.0}, {"date": "2008-10-13", "close": 3.04784964, "volume": 6888.0}, {"date": "2008-10-15", "close": 3.04784964, "volume": 986.0}, {"date": "2008-10-16", "close": 2.362083471, "volume": 1545.0}, {"date": "2008-10-21", "close": 2.590672194, "volume": 2531.0}, {"date": "2008-10-30", "close": 2.514475953, "volume": 656.0}, {"date": "2008-11-03", "close": 4.343185737, "volume": 13.0}, {"date": "2008-11-04", "close": 4.114597014, "volume": 131.0}, {"date": "2008-11-05", "close": 4.190793255, "volume": 1184.0}, {"date": "2008-11-13", "close": 3.80981205, "volume": 459.0}, {"date": "2008-11-14", "close": 2.666868435, "volume": 3501.0}, {"date": "2008-11-17", "close": 2.666868435, "volume": 2218.0}, {"date": "2008-11-18", "close": 3.733615809, "volume": 328.0}, {"date": "2008-11-21", "close": 2.666868435, "volume": 7786.0}, {"date": "2008-11-24", "close": 2.28588723, "volume": 220.0}, {"date": "2008-11-25", "close": 3.657419568, "volume": 262.0}, {"date": "2008-11-28", "close": 2.28588723, "volume": 1687.0}, {"date": "2008-12-05", "close": 2.666868435, "volume": 262.0}, {"date": "2008-12-17", "close": 2.362083471, "volume": 656.0}, {"date": "2008-12-18", "close": 2.362083471, "volume": 46.0}, {"date": "2008-12-19", "close": 2.362083471, "volume": 262.0}, {"date": "2008-12-23", "close": 2.362083471, "volume": 479.0}, {"date": "2008-12-29", "close": 2.28588723, "volume": 262.0}, {"date": "2008-12-30", "close": 1.981102266, "volume": 440.0}, {"date": "2009-01-07", "close": 2.362083471, "volume": 4331.0}, {"date": "2009-01-14", "close": 2.666868435, "volume": 197.0}, {"date": "2009-01-15", "close": 2.28588723, "volume": 3096.0}, {"date": "2009-01-16", "close": 2.28588723, "volume": 716.0}, {"date": "2009-01-22", "close": 2.057298507, "volume": 656.0}, {"date": "2009-01-27", "close": 1.828709784, "volume": 5945.0}, {"date": "2009-02-05", "close": 1.828709784, "volume": 1312.0}, {"date": "2009-02-11", "close": 1.752513543, "volume": 469.0}, {"date": "2009-02-17", "close": 1.752513543, "volume": 302.0}, {"date": "2009-02-19", "close": 1.828709784, "volume": 833.0}, {"date": "2009-02-24", "close": 1.828709784, "volume": 108.0}, {"date": "2009-02-26", "close": 1.752513543, "volume": 3062.0}, {"date": "2009-02-27", "close": 1.752513543, "volume": 1011.0}, {"date": "2009-03-03", "close": 1.752513543, "volume": 131.0}, {"date": "2009-03-04", "close": 1.752513543, "volume": 1312.0}, {"date": "2009-03-06", "close": 2.28588723, "volume": 1312.0}, {"date": "2009-03-23", "close": 2.133494748, "volume": 262.0}, {"date": "2009-03-31", "close": 2.209690989, "volume": 3281.0}, {"date": "2009-04-06", "close": 2.209690989, "volume": 433.0}, {"date": "2009-04-08", "close": 1.600121061, "volume": 1509.0}, {"date": "2009-04-09", "close": 1.904906025, "volume": 3202.0}, {"date": "2009-04-15", "close": 1.904906025, "volume": 2782.0}, {"date": "2009-04-17", "close": 1.828709784, "volume": 1465.0}, {"date": "2009-04-20", "close": 1.295336097, "volume": 6562.0}, {"date": "2009-04-23", "close": 1.447728579, "volume": 26.0}, {"date": "2009-04-24", "close": 1.371532338, "volume": 5062.0}, {"date": "2009-04-28", "close": 1.371532338, "volume": 2899.0}, {"date": "2009-04-30", "close": 1.52392482, "volume": 1050.0}, {"date": "2009-05-04", "close": 1.52392482, "volume": 958.0}, {"date": "2009-05-05", "close": 1.52392482, "volume": 204.0}, {"date": "2009-05-07", "close": 1.52392482, "volume": 4314.0}, {"date": "2009-05-15", "close": 1.600121061, "volume": 722.0}, {"date": "2009-05-20", "close": 1.600121061, "volume": 1528.0}, {"date": "2009-05-27", "close": 1.828709784, "volume": 5250.0}, {"date": "2009-05-29", "close": 2.133494748, "volume": 1312.0}, {"date": "2009-06-01", "close": 1.752513543, "volume": 6581.0}, {"date": "2009-06-04", "close": 1.904906025, "volume": 1641.0}, {"date": "2009-06-05", "close": 1.752513543, "volume": 652.0}, {"date": "2009-06-10", "close": 1.904906025, "volume": 258.0}, {"date": "2009-06-11", "close": 2.209690989, "volume": 3679.0}, {"date": "2009-06-12", "close": 2.209690989, "volume": 459.0}, {"date": "2009-06-15", "close": 1.828709784, "volume": 66.0}, {"date": "2009-06-16", "close": 1.904906025, "volume": 1969.0}, {"date": "2009-06-17", "close": 1.828709784, "volume": 591.0}, {"date": "2009-06-18", "close": 1.828709784, "volume": 328.0}, {"date": "2009-06-19", "close": 1.52392482, "volume": 3937.0}, {"date": "2009-06-23", "close": 1.52392482, "volume": 394.0}, {"date": "2009-06-24", "close": 1.371532338, "volume": 7624.0}, {"date": "2009-06-29", "close": 1.600121061, "volume": 1641.0}, {"date": "2009-06-30", "close": 1.52392482, "volume": 1205.0}, {"date": "2009-07-13", "close": 1.828709784, "volume": 102.0}, {"date": "2009-07-15", "close": 1.828709784, "volume": 226.0}, {"date": "2009-07-21", "close": 1.828709784, "volume": 1312.0}, {"date": "2009-07-24", "close": 1.981102266, "volume": 1063.0}, {"date": "2009-07-27", "close": 3.04784964, "volume": 1568.0}, {"date": "2009-07-28", "close": 3.04784964, "volume": 3708.0}, {"date": "2009-08-04", "close": 3.04784964, "volume": 1312.0}, {"date": "2009-08-05", "close": 2.743064676, "volume": 2111.0}, {"date": "2009-08-06", "close": 3.04784964, "volume": 197.0}, {"date": "2009-08-10", "close": 2.819260917, "volume": 394.0}, {"date": "2009-08-11", "close": 2.819260917, "volume": 722.0}, {"date": "2009-08-12", "close": 2.819260917, "volume": 2035.0}, {"date": "2009-08-13", "close": 2.819260917, "volume": 131.0}, {"date": "2009-08-14", "close": 2.666868435, "volume": 656.0}, {"date": "2009-08-18", "close": 2.666868435, "volume": 328.0}, {"date": "2009-08-20", "close": 2.743064676, "volume": 656.0}, {"date": "2009-08-24", "close": 3.04784964, "volume": 472.0}, {"date": "2009-08-25", "close": 3.04784964, "volume": 1890.0}, {"date": "2009-08-28", "close": 3.04784964, "volume": 39.0}, {"date": "2009-08-31", "close": 3.04784964, "volume": 1897.0}, {"date": "2009-09-07", "close": 3.80981205, "volume": 1181.0}, {"date": "2009-09-08", "close": 3.04784964, "volume": 1575.0}, {"date": "2009-09-09", "close": 3.200242122, "volume": 2625.0}, {"date": "2009-09-11", "close": 3.276438363, "volume": 702.0}, {"date": "2009-09-14", "close": 3.733615809, "volume": 1509.0}, {"date": "2009-09-15", "close": 3.80981205, "volume": 4134.0}, {"date": "2009-09-16", "close": 3.657419568, "volume": 656.0}, {"date": "2009-09-18", "close": 3.428830845, "volume": 1024.0}, {"date": "2009-09-22", "close": 3.428830845, "volume": 814.0}, {"date": "2009-09-24", "close": 3.428830845, "volume": 2625.0}, {"date": "2009-09-25", "close": 3.352634604, "volume": 4998.0}, {"date": "2009-09-28", "close": 3.124045881, "volume": 266.0}, {"date": "2009-09-30", "close": 3.124045881, "volume": 919.0}, {"date": "2009-10-06", "close": 3.124045881, "volume": 143.0}, {"date": "2009-10-07", "close": 2.971653399, "volume": 1301.0}, {"date": "2009-10-15", "close": 3.428830845, "volume": 787.0}, {"date": "2009-10-16", "close": 3.428830845, "volume": 1095.0}, {"date": "2009-10-19", "close": 3.80981205, "volume": 3783.0}, {"date": "2009-10-20", "close": 3.80981205, "volume": 5630.0}, {"date": "2009-10-21", "close": 3.69765, "volume": 1643.0}, {"date": "2009-10-22", "close": 3.69765, "volume": 3842.0}, {"date": "2009-10-23", "close": 3.2868, "volume": 5864.0}, {"date": "2009-10-26", "close": 2.79378, "volume": 3665.0}, {"date": "2009-10-28", "close": 2.79378, "volume": 862.0}, {"date": "2009-10-29", "close": 2.54727, "volume": 608.0}, {"date": "2009-10-30", "close": 2.79378, "volume": 4006.0}, {"date": "2009-11-12", "close": 3.04029, "volume": 1572.0}, {"date": "2009-11-13", "close": 3.45114, "volume": 487.0}, {"date": "2009-11-17", "close": 4.1085, "volume": 4834.0}, {"date": "2009-11-18", "close": 3.20463, "volume": 18730.0}, {"date": "2009-11-19", "close": 2.79378, "volume": 9931.0}, {"date": "2009-11-20", "close": 2.71161, "volume": 6695.0}, {"date": "2009-11-23", "close": 3.20463, "volume": 9858.0}, {"date": "2009-11-24", "close": 3.20463, "volume": 5416.0}, {"date": "2009-11-25", "close": 3.2868, "volume": 1825.0}, {"date": "2009-11-26", "close": 3.04029, "volume": 11223.0}, {"date": "2009-11-27", "close": 3.04029, "volume": 4664.0}, {"date": "2009-11-30", "close": 2.95812, "volume": 3408.0}, {"date": "2009-12-01", "close": 2.79378, "volume": 3216.0}, {"date": "2009-12-02", "close": 3.2868, "volume": 641.0}, {"date": "2009-12-04", "close": 3.12246, "volume": 7822.0}, {"date": "2009-12-07", "close": 3.36897, "volume": 268.0}, {"date": "2009-12-08", "close": 3.12246, "volume": 2136.0}, {"date": "2009-12-10", "close": 3.20463, "volume": 548.0}, {"date": "2009-12-11", "close": 3.12246, "volume": 78.0}, {"date": "2009-12-14", "close": 2.95812, "volume": 2434.0}, {"date": "2009-12-15", "close": 2.95812, "volume": 663.0}, {"date": "2009-12-16", "close": 2.95812, "volume": 4266.0}, {"date": "2009-12-17", "close": 2.79378, "volume": 1485.0}, {"date": "2009-12-18", "close": 2.95812, "volume": 81.0}, {"date": "2009-12-24", "close": 2.95812, "volume": 1014.0}, {"date": "2009-12-29", "close": 2.95812, "volume": 169.0}, {"date": "2009-12-30", "close": 2.95812, "volume": 487.0}, {"date": "2009-12-31", "close": 2.95812, "volume": 156.0}, {"date": "2010-01-04", "close": 2.62944, "volume": 2084.0}, {"date": "2010-01-05", "close": 2.79378, "volume": 1902.0}, {"date": "2010-01-06", "close": 2.95812, "volume": 694.0}, {"date": "2010-01-08", "close": 2.95812, "volume": 338.0}, {"date": "2010-01-12", "close": 2.71161, "volume": 1034.0}, {"date": "2010-01-14", "close": 2.71161, "volume": 1217.0}, {"date": "2010-01-19", "close": 2.95812, "volume": 927.0}, {"date": "2010-01-25", "close": 2.62944, "volume": 1217.0}, {"date": "2010-01-28", "close": 2.87595, "volume": 3194.0}, {"date": "2010-02-01", "close": 2.30076, "volume": 8409.0}, {"date": "2010-02-02", "close": 2.4651, "volume": 27796.0}, {"date": "2010-02-03", "close": 2.95812, "volume": 12778.0}, {"date": "2010-02-04", "close": 2.54727, "volume": 862.0}, {"date": "2010-02-05", "close": 2.71161, "volume": 3195.0}, {"date": "2010-02-08", "close": 2.71161, "volume": 6853.0}, {"date": "2010-02-09", "close": 2.71161, "volume": 1753.0}, {"date": "2010-02-10", "close": 3.20463, "volume": 10469.0}, {"date": "2010-02-11", "close": 2.87595, "volume": 772.0}, {"date": "2010-02-12", "close": 2.95812, "volume": 268.0}, {"date": "2010-02-15", "close": 2.87595, "volume": 13564.0}, {"date": "2010-02-16", "close": 2.87595, "volume": 1606.0}, {"date": "2010-02-18", "close": 3.20463, "volume": 4423.0}, {"date": "2010-02-22", "close": 3.12246, "volume": 9127.0}, {"date": "2010-02-23", "close": 3.04029, "volume": 365.0}, {"date": "2010-02-24", "close": 3.45114, "volume": 7265.0}, {"date": "2010-02-25", "close": 3.12246, "volume": 852.0}, {"date": "2010-02-26", "close": 3.36897, "volume": 2434.0}, {"date": "2010-03-03", "close": 4.02633, "volume": 17638.0}, {"date": "2010-03-04", "close": 6.24492, "volume": 25280.0}, {"date": "2010-03-05", "close": 6.08058, "volume": 7800.0}, {"date": "2010-03-08", "close": 5.91624, "volume": 4640.0}, {"date": "2010-03-09", "close": 4.9302, "volume": 2000.0}, {"date": "2010-03-10", "close": 5.58756, "volume": 3660.0}, {"date": "2010-03-12", "close": 5.91624, "volume": 8478.0}, {"date": "2010-03-15", "close": 5.7519, "volume": 5294.0}, {"date": "2010-03-18", "close": 5.7519, "volume": 365.0}, {"date": "2010-03-19", "close": 4.9302, "volume": 1217.0}, {"date": "2010-03-22", "close": 4.84803, "volume": 2020.0}, {"date": "2010-03-23", "close": 4.84803, "volume": 183.0}, {"date": "2010-03-25", "close": 4.84803, "volume": 1095.0}, {"date": "2010-03-29", "close": 4.9302, "volume": 337.0}, {"date": "2010-03-30", "close": 4.9302, "volume": 1045.0}, {"date": "2010-03-31", "close": 4.9302, "volume": 3286.0}, {"date": "2010-04-01", "close": 4.84803, "volume": 414.0}, {"date": "2010-04-06", "close": 4.9302, "volume": 4565.0}, {"date": "2010-04-07", "close": 5.01237, "volume": 608.0}, {"date": "2010-04-08", "close": 5.34105, "volume": 976.0}, {"date": "2010-04-09", "close": 7.06662, "volume": 13964.0}, {"date": "2010-04-12", "close": 9.0387, "volume": 48960.0}, {"date": "2010-04-13", "close": 7.3953, "volume": 19093.0}, {"date": "2010-04-14", "close": 8.05266, "volume": 4068.0}, {"date": "2010-04-15", "close": 7.80615, "volume": 347.0}, {"date": "2010-04-16", "close": 7.88832, "volume": 669.0}, {"date": "2010-04-19", "close": 8.05266, "volume": 3416.0}, {"date": "2010-04-20", "close": 9.0387, "volume": 10718.0}, {"date": "2010-04-21", "close": 10.6821, "volume": 35678.0}, {"date": "2010-04-22", "close": 9.44955, "volume": 14373.0}, {"date": "2010-04-23", "close": 10.27125, "volume": 4046.0}, {"date": "2010-04-27", "close": 12.3255, "volume": 23369.0}, {"date": "2010-04-28", "close": 12.3255, "volume": 19612.0}, {"date": "2010-04-29", "close": 11.5038, "volume": 16880.0}, {"date": "2010-04-30", "close": 11.91465, "volume": 8608.0}, {"date": "2010-05-03", "close": 11.5038, "volume": 15630.0}, {"date": "2010-05-04", "close": 11.5038, "volume": 14539.0}, {"date": "2010-05-05", "close": 10.6821, "volume": 12677.0}, {"date": "2010-05-06", "close": 9.0387, "volume": 3395.0}, {"date": "2010-05-07", "close": 7.47747, "volume": 16357.0}, {"date": "2010-05-10", "close": 9.0387, "volume": 5377.0}, {"date": "2010-05-11", "close": 9.44955, "volume": 4936.0}, {"date": "2010-05-12", "close": 8.217, "volume": 4791.0}, {"date": "2010-05-13", "close": 8.62785, "volume": 2618.0}, {"date": "2010-05-14", "close": 8.62785, "volume": 1257.0}, {"date": "2010-05-17", "close": 8.217, "volume": 4430.0}, {"date": "2010-05-18", "close": 7.55964, "volume": 4637.0}, {"date": "2010-05-19", "close": 7.80615, "volume": 4424.0}, {"date": "2010-05-20", "close": 6.82011, "volume": 2298.0}, {"date": "2010-05-21", "close": 6.5736, "volume": 11653.0}, {"date": "2010-05-24", "close": 6.73794, "volume": 561.0}, {"date": "2010-05-25", "close": 5.91624, "volume": 823.0}, {"date": "2010-05-26", "close": 5.7519, "volume": 2966.0}, {"date": "2010-05-27", "close": 6.40926, "volume": 560.0}, {"date": "2010-05-28", "close": 6.5736, "volume": 700.0}, {"date": "2010-05-31", "close": 6.16275, "volume": 2105.0}, {"date": "2010-06-01", "close": 5.7519, "volume": 806.0}, {"date": "2010-06-02", "close": 5.7519, "volume": 560.0}, {"date": "2010-06-03", "close": 5.50539, "volume": 730.0}, {"date": "2010-06-07", "close": 5.50539, "volume": 2617.0}, {"date": "2010-06-08", "close": 6.32709, "volume": 974.0}, {"date": "2010-06-09", "close": 6.40926, "volume": 487.0}, {"date": "2010-06-10", "close": 6.5736, "volume": 830.0}, {"date": "2010-06-11", "close": 6.5736, "volume": 1430.0}, {"date": "2010-06-15", "close": 5.91624, "volume": 85.0}, {"date": "2010-06-18", "close": 5.58756, "volume": 4654.0}, {"date": "2010-06-21", "close": 5.83407, "volume": 325.0}, {"date": "2010-06-22", "close": 5.91624, "volume": 2766.0}, {"date": "2010-06-23", "close": 5.99841, "volume": 365.0}, {"date": "2010-06-25", "close": 5.91624, "volume": 243.0}, {"date": "2010-06-28", "close": 6.90228, "volume": 3838.0}, {"date": "2010-06-29", "close": 6.73794, "volume": 321.0}, {"date": "2010-06-30", "close": 6.65577, "volume": 3649.0}, {"date": "2010-07-01", "close": 5.34105, "volume": 3651.0}, {"date": "2010-07-05", "close": 4.9302, "volume": 608.0}, {"date": "2010-07-07", "close": 5.17671, "volume": 1217.0}, {"date": "2010-07-09", "close": 4.76586, "volume": 487.0}, {"date": "2010-07-12", "close": 4.9302, "volume": 297.0}, {"date": "2010-07-14", "close": 5.17671, "volume": 231.0}, {"date": "2010-07-16", "close": 4.68369, "volume": 2171.0}, {"date": "2010-07-19", "close": 4.43718, "volume": 1363.0}, {"date": "2010-07-20", "close": 4.43718, "volume": 465.0}, {"date": "2010-07-21", "close": 4.51935, "volume": 1517.0}, {"date": "2010-07-22", "close": 4.51935, "volume": 913.0}, {"date": "2010-07-23", "close": 5.58756, "volume": 3525.0}, {"date": "2010-07-26", "close": 5.34105, "volume": 2613.0}, {"date": "2010-07-29", "close": 4.1085, "volume": 4218.0}, {"date": "2010-08-02", "close": 4.51935, "volume": 318.0}, {"date": "2010-08-03", "close": 4.27284, "volume": 2983.0}, {"date": "2010-08-04", "close": 4.27284, "volume": 487.0}, {"date": "2010-08-06", "close": 4.1085, "volume": 1339.0}, {"date": "2010-08-11", "close": 4.19067, "volume": 249.0}, {"date": "2010-08-12", "close": 4.1085, "volume": 365.0}, {"date": "2010-08-16", "close": 4.1085, "volume": 1243.0}, {"date": "2010-08-17", "close": 4.1085, "volume": 583.0}, {"date": "2010-08-18", "close": 3.94416, "volume": 1339.0}, {"date": "2010-08-20", "close": 3.69765, "volume": 122.0}, {"date": "2010-08-23", "close": 3.77982, "volume": 365.0}, {"date": "2010-08-24", "close": 3.77982, "volume": 2055.0}, {"date": "2010-08-25", "close": 3.69765, "volume": 1059.0}, {"date": "2010-08-26", "close": 3.69765, "volume": 1020.0}, {"date": "2010-08-27", "close": 3.2868, "volume": 3846.0}, {"date": "2010-08-30", "close": 2.95812, "volume": 265.0}, {"date": "2010-08-31", "close": 3.12246, "volume": 110.0}, {"date": "2010-09-07", "close": 3.77982, "volume": 1729.0}, {"date": "2010-09-08", "close": 4.1085, "volume": 174.0}, {"date": "2010-09-09", "close": 3.45114, "volume": 8286.0}, {"date": "2010-09-10", "close": 3.45114, "volume": 730.0}, {"date": "2010-09-13", "close": 3.2868, "volume": 1460.0}, {"date": "2010-09-15", "close": 3.2868, "volume": 1343.0}, {"date": "2010-09-16", "close": 3.12246, "volume": 3124.0}, {"date": "2010-09-17", "close": 3.04029, "volume": 3060.0}, {"date": "2010-09-20", "close": 3.12246, "volume": 3989.0}, {"date": "2010-09-22", "close": 3.04029, "volume": 1783.0}, {"date": "2010-09-23", "close": 3.69765, "volume": 3030.0}, {"date": "2010-09-24", "close": 3.53331, "volume": 621.0}, {"date": "2010-09-27", "close": 3.2868, "volume": 1752.0}, {"date": "2010-09-28", "close": 3.36897, "volume": 3724.0}, {"date": "2010-09-29", "close": 3.61548, "volume": 2635.0}, {"date": "2010-09-30", "close": 3.2868, "volume": 6085.0}, {"date": "2010-10-04", "close": 3.36897, "volume": 1217.0}, {"date": "2010-10-05", "close": 3.94416, "volume": 2159.0}, {"date": "2010-10-06", "close": 3.77982, "volume": 3128.0}, {"date": "2010-10-07", "close": 3.69765, "volume": 1339.0}, {"date": "2010-10-08", "close": 3.45114, "volume": 2429.0}, {"date": "2010-10-12", "close": 3.45114, "volume": 1026.0}, {"date": "2010-10-14", "close": 3.45114, "volume": 825.0}, {"date": "2010-10-15", "close": 4.1085, "volume": 2434.0}, {"date": "2010-10-18", "close": 4.1085, "volume": 3651.0}, {"date": "2010-10-20", "close": 3.53331, "volume": 243.0}, {"date": "2010-10-21", "close": 3.2868, "volume": 17358.0}, {"date": "2010-10-22", "close": 3.12246, "volume": 3843.0}, {"date": "2010-10-25", "close": 3.2868, "volume": 10792.0}, {"date": "2010-10-26", "close": 3.45114, "volume": 3485.0}, {"date": "2010-10-27", "close": 3.45114, "volume": 1601.0}, {"date": "2010-10-28", "close": 3.36897, "volume": 5188.0}, {"date": "2010-10-29", "close": 3.45114, "volume": 948.0}, {"date": "2010-11-01", "close": 3.36897, "volume": 243.0}, {"date": "2010-11-03", "close": 3.36897, "volume": 148.0}, {"date": "2010-11-05", "close": 3.36897, "volume": 3269.0}, {"date": "2010-11-08", "close": 3.45114, "volume": 11180.0}, {"date": "2010-11-10", "close": 3.2868, "volume": 1217.0}, {"date": "2010-11-11", "close": 3.36897, "volume": 2434.0}, {"date": "2010-11-12", "close": 4.27284, "volume": 39811.0}, {"date": "2010-11-15", "close": 4.60152, "volume": 39083.0}, {"date": "2010-11-16", "close": 3.94416, "volume": 6189.0}, {"date": "2010-11-17", "close": 3.69765, "volume": 13749.0}, {"date": "2010-11-18", "close": 4.27284, "volume": 3076.0}, {"date": "2010-11-19", "close": 4.1085, "volume": 1825.0}, {"date": "2010-11-22", "close": 3.69765, "volume": 1606.0}, {"date": "2010-11-23", "close": 3.69765, "volume": 4308.0}, {"date": "2010-11-24", "close": 3.94416, "volume": 4053.0}, {"date": "2010-11-25", "close": 4.1085, "volume": 2021.0}, {"date": "2010-11-26", "close": 3.94416, "volume": 3048.0}, {"date": "2010-11-29", "close": 3.86199, "volume": 1545.0}, {"date": "2010-11-30", "close": 3.86199, "volume": 2217.0}, {"date": "2010-12-01", "close": 3.77982, "volume": 5057.0}, {"date": "2010-12-02", "close": 3.77982, "volume": 768.0}, {"date": "2010-12-03", "close": 3.86199, "volume": 1047.0}, {"date": "2010-12-06", "close": 3.94416, "volume": 1768.0}, {"date": "2010-12-07", "close": 3.86199, "volume": 1825.0}, {"date": "2010-12-08", "close": 3.86199, "volume": 3919.0}, {"date": "2010-12-09", "close": 3.86199, "volume": 639.0}, {"date": "2010-12-10", "close": 3.77982, "volume": 4689.0}, {"date": "2010-12-13", "close": 4.1085, "volume": 1217.0}, {"date": "2010-12-14", "close": 3.94416, "volume": 913.0}, {"date": "2010-12-15", "close": 4.02633, "volume": 1606.0}, {"date": "2010-12-16", "close": 4.02633, "volume": 1711.0}, {"date": "2010-12-17", "close": 3.77982, "volume": 1828.0}, {"date": "2010-12-21", "close": 3.77982, "volume": 645.0}, {"date": "2010-12-22", "close": 3.61548, "volume": 2933.0}, {"date": "2010-12-24", "close": 3.53331, "volume": 4990.0}, {"date": "2010-12-30", "close": 3.69765, "volume": 1217.0}, {"date": "2010-12-31", "close": 3.36897, "volume": 1582.0}, {"date": "2011-01-04", "close": 3.53331, "volume": 1760.0}, {"date": "2011-01-05", "close": 3.45114, "volume": 511.0}, {"date": "2011-01-06", "close": 3.2868, "volume": 6172.0}, {"date": "2011-01-07", "close": 3.04029, "volume": 4077.0}, {"date": "2011-01-10", "close": 3.04029, "volume": 9033.0}, {"date": "2011-01-12", "close": 3.2868, "volume": 1185.0}, {"date": "2011-01-13", "close": 3.20463, "volume": 608.0}, {"date": "2011-01-17", "close": 3.12246, "volume": 579.0}, {"date": "2011-01-18", "close": 3.12246, "volume": 1217.0}, {"date": "2011-01-19", "close": 2.95812, "volume": 730.0}, {"date": "2011-01-20", "close": 3.12246, "volume": 4327.0}, {"date": "2011-01-21", "close": 2.95812, "volume": 3174.0}, {"date": "2011-01-25", "close": 3.2868, "volume": 1217.0}, {"date": "2011-01-27", "close": 3.04029, "volume": 2434.0}, {"date": "2011-01-28", "close": 2.95812, "volume": 573.0}, {"date": "2011-01-31", "close": 2.95812, "volume": 1758.0}, {"date": "2011-02-01", "close": 2.95812, "volume": 619.0}, {"date": "2011-02-02", "close": 2.95812, "volume": 231.0}, {"date": "2011-02-03", "close": 3.12246, "volume": 884.0}, {"date": "2011-02-04", "close": 3.12246, "volume": 450.0}, {"date": "2011-02-07", "close": 3.2868, "volume": 74.0}, {"date": "2011-02-08", "close": 3.12246, "volume": 331.0}, {"date": "2011-02-09", "close": 3.04029, "volume": 983.0}, {"date": "2011-02-10", "close": 2.95812, "volume": 1582.0}, {"date": "2011-02-11", "close": 2.95812, "volume": 584.0}, {"date": "2011-02-14", "close": 2.95812, "volume": 2434.0}, {"date": "2011-02-16", "close": 2.95812, "volume": 3787.0}, {"date": "2011-02-18", "close": 2.95812, "volume": 7763.0}, {"date": "2011-02-21", "close": 2.87595, "volume": 4573.0}, {"date": "2011-02-22", "close": 2.4651, "volume": 2434.0}, {"date": "2011-02-23", "close": 2.62944, "volume": 2304.0}, {"date": "2011-02-24", "close": 2.71161, "volume": 158.0}, {"date": "2011-02-28", "close": 2.71161, "volume": 450.0}, {"date": "2011-03-01", "close": 2.4651, "volume": 10715.0}, {"date": "2011-03-02", "close": 2.71161, "volume": 1217.0}, {"date": "2011-03-03", "close": 2.71161, "volume": 184.0}, {"date": "2011-03-07", "close": 2.71161, "volume": 805.0}, {"date": "2011-03-09", "close": 2.54727, "volume": 3251.0}, {"date": "2011-03-11", "close": 2.54727, "volume": 1217.0}, {"date": "2011-03-14", "close": 2.4651, "volume": 2499.0}, {"date": "2011-03-15", "close": 2.4651, "volume": 3914.0}, {"date": "2011-03-16", "close": 2.30076, "volume": 2210.0}, {"date": "2011-03-17", "close": 2.4651, "volume": 1184.0}, {"date": "2011-03-22", "close": 2.4651, "volume": 555.0}, {"date": "2011-03-24", "close": 2.4651, "volume": 1400.0}, {"date": "2011-03-25", "close": 2.30076, "volume": 140.0}, {"date": "2011-03-28", "close": 2.4651, "volume": 4298.0}, {"date": "2011-03-29", "close": 2.4651, "volume": 1217.0}, {"date": "2011-03-30", "close": 2.4651, "volume": 39.0}, {"date": "2011-04-01", "close": 2.4651, "volume": 435.0}, {"date": "2011-04-05", "close": 2.4651, "volume": 6693.0}, {"date": "2011-04-06", "close": 2.4651, "volume": 913.0}, {"date": "2011-04-08", "close": 2.62944, "volume": 63.0}, {"date": "2011-04-12", "close": 3.04029, "volume": 21565.0}, {"date": "2011-04-13", "close": 3.12246, "volume": 9596.0}, {"date": "2011-04-14", "close": 3.53331, "volume": 20814.0}, {"date": "2011-04-15", "close": 3.20463, "volume": 9804.0}, {"date": "2011-04-18", "close": 3.04029, "volume": 1217.0}, {"date": "2011-04-19", "close": 3.04029, "volume": 608.0}, {"date": "2011-04-20", "close": 2.87595, "volume": 2478.0}, {"date": "2011-04-21", "close": 2.71161, "volume": 2434.0}, {"date": "2011-04-28", "close": 2.71161, "volume": 6320.0}, {"date": "2011-04-29", "close": 2.71161, "volume": 2292.0}, {"date": "2011-05-02", "close": 2.62944, "volume": 3343.0}, {"date": "2011-05-03", "close": 2.4651, "volume": 6378.0}, {"date": "2011-05-04", "close": 2.4651, "volume": 1978.0}, {"date": "2011-05-09", "close": 2.4651, "volume": 604.0}, {"date": "2011-05-10", "close": 2.4651, "volume": 2706.0}, {"date": "2011-05-11", "close": 2.30076, "volume": 9.0}, {"date": "2011-05-12", "close": 2.30076, "volume": 156.0}, {"date": "2011-05-13", "close": 2.30076, "volume": 4218.0}, {"date": "2011-05-17", "close": 2.4651, "volume": 1902.0}, {"date": "2011-05-18", "close": 2.30076, "volume": 1725.0}, {"date": "2011-05-19", "close": 2.30076, "volume": 647.0}, {"date": "2011-05-20", "close": 2.05425, "volume": 608.0}, {"date": "2011-05-23", "close": 2.4651, "volume": 4221.0}, {"date": "2011-05-24", "close": 2.4651, "volume": 1582.0}, {"date": "2011-05-26", "close": 2.4651, "volume": 4154.0}, {"date": "2011-05-27", "close": 2.54727, "volume": 2202.0}, {"date": "2011-05-30", "close": 2.62944, "volume": 4343.0}, {"date": "2011-05-31", "close": 2.71161, "volume": 2434.0}, {"date": "2011-06-06", "close": 2.62944, "volume": 475.0}, {"date": "2011-06-08", "close": 2.4651, "volume": 2434.0}, {"date": "2011-06-10", "close": 2.54727, "volume": 1095.0}, {"date": "2011-06-14", "close": 2.21859, "volume": 2750.0}, {"date": "2011-06-15", "close": 2.21859, "volume": 1931.0}, {"date": "2011-06-16", "close": 2.30076, "volume": 1825.0}, {"date": "2011-06-17", "close": 2.62944, "volume": 4785.0}, {"date": "2011-06-20", "close": 2.62944, "volume": 10994.0}, {"date": "2011-06-21", "close": 2.62944, "volume": 2094.0}, {"date": "2011-06-22", "close": 2.4651, "volume": 5759.0}, {"date": "2011-06-23", "close": 2.79378, "volume": 5720.0}, {"date": "2011-06-24", "close": 2.79378, "volume": 10919.0}, {"date": "2011-06-27", "close": 2.71161, "volume": 913.0}, {"date": "2011-06-28", "close": 2.38293, "volume": 10953.0}, {"date": "2011-06-29", "close": 2.54727, "volume": 1947.0}, {"date": "2011-06-30", "close": 2.38293, "volume": 1456.0}, {"date": "2011-07-01", "close": 2.38293, "volume": 4420.0}, {"date": "2011-07-04", "close": 2.54727, "volume": 5768.0}, {"date": "2011-07-05", "close": 2.4651, "volume": 811.0}, {"date": "2011-07-06", "close": 2.54727, "volume": 1174.0}, {"date": "2011-07-08", "close": 2.54727, "volume": 128.0}, {"date": "2011-07-11", "close": 2.54727, "volume": 1217.0}, {"date": "2011-07-13", "close": 2.54727, "volume": 6.0}, {"date": "2011-07-14", "close": 2.38293, "volume": 6085.0}, {"date": "2011-07-18", "close": 2.38293, "volume": 6529.0}, {"date": "2011-07-28", "close": 2.4651, "volume": 1217.0}, {"date": "2011-07-29", "close": 2.62944, "volume": 1217.0}, {"date": "2011-08-03", "close": 2.21859, "volume": 4060.0}, {"date": "2011-08-04", "close": 2.30076, "volume": 1173.0}, {"date": "2011-08-05", "close": 2.05425, "volume": 1217.0}, {"date": "2011-08-08", "close": 1.72557, "volume": 1351.0}, {"date": "2011-08-09", "close": 1.88991, "volume": 1095.0}, {"date": "2011-08-15", "close": 2.05425, "volume": 122.0}, {"date": "2011-08-22", "close": 2.05425, "volume": 122.0}, {"date": "2011-08-25", "close": 2.05425, "volume": 1417.0}, {"date": "2011-08-26", "close": 1.80774, "volume": 913.0}, {"date": "2011-08-29", "close": 1.80774, "volume": 1269.0}, {"date": "2011-09-05", "close": 2.05425, "volume": 207.0}, {"date": "2011-09-06", "close": 2.30076, "volume": 399.0}, {"date": "2011-09-07", "close": 2.30076, "volume": 61.0}, {"date": "2011-09-12", "close": 2.05425, "volume": 9958.0}, {"date": "2011-09-13", "close": 1.80774, "volume": 6416.0}, {"date": "2011-09-14", "close": 1.80774, "volume": 4013.0}, {"date": "2011-09-16", "close": 1.97208, "volume": 1152.0}, {"date": "2011-09-20", "close": 2.25, "volume": 1349.0}, {"date": "2011-09-21", "close": 1.89, "volume": 3611.0}, {"date": "2011-09-28", "close": 1.71, "volume": 649.0}, {"date": "2011-09-30", "close": 1.8, "volume": 778.0}, {"date": "2011-10-03", "close": 1.71, "volume": 944.0}, {"date": "2011-10-10", "close": 1.8, "volume": 657.0}, {"date": "2011-10-11", "close": 1.98, "volume": 5389.0}, {"date": "2011-10-13", "close": 1.8, "volume": 244.0}, {"date": "2011-10-14", "close": 1.8, "volume": 556.0}, {"date": "2011-10-18", "close": 1.62, "volume": 4909.0}, {"date": "2011-10-19", "close": 1.44, "volume": 42442.0}, {"date": "2011-10-24", "close": 1.44, "volume": 20609.0}, {"date": "2011-10-25", "close": 1.44, "volume": 2000.0}, {"date": "2011-10-26", "close": 1.53, "volume": 2789.0}, {"date": "2011-10-27", "close": 1.44, "volume": 722.0}, {"date": "2011-10-28", "close": 1.44, "volume": 2639.0}, {"date": "2011-10-31", "close": 1.26, "volume": 110140.0}, {"date": "2011-11-01", "close": 1.26, "volume": 6622.0}, {"date": "2011-11-03", "close": 1.26, "volume": 18469.0}, {"date": "2011-11-04", "close": 1.26, "volume": 36982.0}, {"date": "2011-11-07", "close": 1.26, "volume": 4572.0}, {"date": "2011-11-08", "close": 1.26, "volume": 2778.0}, {"date": "2011-11-09", "close": 1.26, "volume": 6286.0}, {"date": "2011-11-10", "close": 1.35, "volume": 5538.0}, {"date": "2011-11-14", "close": 1.35, "volume": 10050.0}, {"date": "2011-11-15", "close": 1.35, "volume": 2551.0}, {"date": "2011-11-16", "close": 1.26, "volume": 17002.0}, {"date": "2011-11-18", "close": 1.26, "volume": 667.0}, {"date": "2011-11-22", "close": 1.17, "volume": 8672.0}, {"date": "2011-11-24", "close": 1.17, "volume": 4444.0}, {"date": "2011-11-25", "close": 1.17, "volume": 14230.0}, {"date": "2011-12-01", "close": 1.26, "volume": 9441.0}, {"date": "2011-12-02", "close": 1.26, "volume": 1559.0}, {"date": "2011-12-08", "close": 1.08, "volume": 8884.0}, {"date": "2011-12-12", "close": 1.17, "volume": 1463.0}, {"date": "2011-12-13", "close": 1.17, "volume": 4167.0}, {"date": "2011-12-15", "close": 1.17, "volume": 1000.0}, {"date": "2011-12-19", "close": 1.08, "volume": 5556.0}, {"date": "2011-12-20", "close": 1.08, "volume": 35143.0}, {"date": "2011-12-21", "close": 1.08, "volume": 15556.0}, {"date": "2011-12-22", "close": 1.08, "volume": 2333.0}, {"date": "2012-01-03", "close": 0.99, "volume": 222.0}, {"date": "2012-01-04", "close": 1.08, "volume": 5388.0}, {"date": "2012-01-05", "close": 1.17, "volume": 2893.0}, {"date": "2012-01-06", "close": 1.17, "volume": 12608.0}, {"date": "2012-01-10", "close": 1.17, "volume": 5846.0}, {"date": "2012-01-12", "close": 1.08, "volume": 3113.0}, {"date": "2012-01-13", "close": 1.17, "volume": 1111.0}, {"date": "2012-01-17", "close": 1.17, "volume": 9102.0}, {"date": "2012-01-18", "close": 1.17, "volume": 5400.0}, {"date": "2012-01-24", "close": 1.08, "volume": 5091.0}, {"date": "2012-02-03", "close": 1.17, "volume": 811.0}, {"date": "2012-02-09", "close": 0.99, "volume": 143.0}, {"date": "2012-02-14", "close": 0.99, "volume": 4722.0}, {"date": "2012-02-17", "close": 0.9, "volume": 5556.0}, {"date": "2012-02-20", "close": 1.17, "volume": 43024.0}, {"date": "2012-02-21", "close": 1.08, "volume": 12778.0}, {"date": "2012-02-22", "close": 1.17, "volume": 7991.0}, {"date": "2012-02-23", "close": 1.08, "volume": 11111.0}, {"date": "2012-03-01", "close": 0.99, "volume": 6480.0}, {"date": "2012-03-06", "close": 0.99, "volume": 13723.0}, {"date": "2012-03-07", "close": 1.08, "volume": 2222.0}, {"date": "2012-03-08", "close": 1.08, "volume": 1344.0}, {"date": "2012-03-13", "close": 1.17, "volume": 3304.0}, {"date": "2012-03-16", "close": 1.26, "volume": 6.0}, {"date": "2012-03-20", "close": 1.17, "volume": 7333.0}, {"date": "2012-03-26", "close": 1.08, "volume": 2697.0}, {"date": "2012-03-28", "close": 1.08, "volume": 3139.0}, {"date": "2012-03-29", "close": 0.99, "volume": 3105.0}, {"date": "2012-04-02", "close": 0.99, "volume": 1432.0}, {"date": "2012-04-04", "close": 0.99, "volume": 19650.0}, {"date": "2012-04-05", "close": 0.9, "volume": 11683.0}, {"date": "2012-04-11", "close": 0.9, "volume": 11111.0}, {"date": "2012-04-12", "close": 0.9, "volume": 5778.0}, {"date": "2012-04-17", "close": 0.99, "volume": 58632.0}, {"date": "2012-04-18", "close": 0.9, "volume": 77643.0}, {"date": "2012-04-19", "close": 0.9, "volume": 2222.0}, {"date": "2012-04-23", "close": 0.9, "volume": 11404.0}, {"date": "2012-04-24", "close": 0.99, "volume": 14711.0}, {"date": "2012-04-26", "close": 1.08, "volume": 11824.0}, {"date": "2012-04-27", "close": 1.08, "volume": 0.0}, {"date": "2012-04-30", "close": 1.08, "volume": 2933.0}, {"date": "2012-05-03", "close": 0.9, "volume": 19563.0}, {"date": "2012-05-04", "close": 0.99, "volume": 9628.0}, {"date": "2012-05-07", "close": 0.99, "volume": 19836.0}, {"date": "2012-05-08", "close": 1.08, "volume": 9993.0}, {"date": "2012-05-10", "close": 0.99, "volume": 11111.0}, {"date": "2012-05-14", "close": 0.81, "volume": 38503.0}, {"date": "2012-05-15", "close": 0.72, "volume": 33611.0}, {"date": "2012-05-16", "close": 0.63, "volume": 1752.0}, {"date": "2012-05-17", "close": 0.63, "volume": 5344.0}, {"date": "2012-05-18", "close": 0.72, "volume": 15194.0}, {"date": "2012-05-21", "close": 0.63, "volume": 1556.0}, {"date": "2012-05-22", "close": 0.72, "volume": 1111.0}, {"date": "2012-05-24", "close": 0.63, "volume": 3563.0}, {"date": "2012-05-28", "close": 0.72, "volume": 2778.0}, {"date": "2012-05-29", "close": 0.72, "volume": 17778.0}, {"date": "2012-05-30", "close": 0.72, "volume": 2222.0}, {"date": "2012-05-31", "close": 0.72, "volume": 54799.0}, {"date": "2012-06-04", "close": 0.72, "volume": 26389.0}, {"date": "2012-06-05", "close": 0.81, "volume": 7540.0}, {"date": "2012-06-08", "close": 0.72, "volume": 8333.0}, {"date": "2012-06-12", "close": 0.81, "volume": 5461.0}, {"date": "2012-06-18", "close": 0.72, "volume": 167.0}, {"date": "2012-06-19", "close": 0.63, "volume": 1111.0}, {"date": "2012-06-20", "close": 0.63, "volume": 18146.0}, {"date": "2012-06-21", "close": 0.63, "volume": 2218.0}, {"date": "2012-06-25", "close": 0.54, "volume": 778.0}, {"date": "2012-06-26", "close": 0.54, "volume": 2526.0}, {"date": "2012-06-27", "close": 0.54, "volume": 8991.0}, {"date": "2012-06-28", "close": 0.54, "volume": 358.0}, {"date": "2012-06-29", "close": 0.72, "volume": 15742.0}, {"date": "2012-07-04", "close": 0.72, "volume": 500.0}, {"date": "2012-07-09", "close": 0.72, "volume": 7222.0}, {"date": "2012-07-11", "close": 0.72, "volume": 778.0}, {"date": "2012-07-17", "close": 0.81, "volume": 65.0}, {"date": "2012-07-19", "close": 0.81, "volume": 889.0}, {"date": "2012-07-20", "close": 0.72, "volume": 2778.0}, {"date": "2012-07-26", "close": 0.72, "volume": 2597.0}, {"date": "2012-08-01", "close": 0.72, "volume": 692.0}, {"date": "2012-08-03", "close": 0.9, "volume": 21667.0}, {"date": "2012-08-07", "close": 0.81, "volume": 19981.0}, {"date": "2012-08-08", "close": 0.81, "volume": 1111.0}, {"date": "2012-08-13", "close": 0.99, "volume": 11111.0}, {"date": "2012-08-14", "close": 0.9, "volume": 4444.0}, {"date": "2012-08-15", "close": 0.72, "volume": 6173.0}, {"date": "2012-08-17", "close": 0.9, "volume": 10976.0}, {"date": "2012-08-21", "close": 0.99, "volume": 18395.0}, {"date": "2012-08-22", "close": 0.99, "volume": 3000.0}, {"date": "2012-08-23", "close": 0.81, "volume": 23278.0}, {"date": "2012-08-27", "close": 0.9, "volume": 1389.0}, {"date": "2012-08-28", "close": 1.17, "volume": 11832.0}, {"date": "2012-08-29", "close": 0.9, "volume": 10902.0}, {"date": "2012-08-30", "close": 0.99, "volume": 33752.0}, {"date": "2012-08-31", "close": 0.99, "volume": 18889.0}, {"date": "2012-09-03", "close": 0.99, "volume": 6667.0}, {"date": "2012-09-04", "close": 0.9, "volume": 5628.0}, {"date": "2012-09-05", "close": 1.08, "volume": 6667.0}, {"date": "2012-09-06", "close": 1.08, "volume": 2222.0}, {"date": "2012-09-07", "close": 1.08, "volume": 7778.0}, {"date": "2012-09-10", "close": 1.08, "volume": 1300.0}, {"date": "2012-09-11", "close": 0.99, "volume": 2778.0}, {"date": "2012-09-12", "close": 0.99, "volume": 2344.0}, {"date": "2012-09-13", "close": 0.99, "volume": 1700.0}, {"date": "2012-09-18", "close": 1.08, "volume": 12336.0}, {"date": "2012-09-19", "close": 1.26, "volume": 24150.0}, {"date": "2012-09-20", "close": 1.44, "volume": 10965.0}, {"date": "2012-09-21", "close": 1.44, "volume": 18056.0}, {"date": "2012-09-24", "close": 1.44, "volume": 55881.0}, {"date": "2012-09-25", "close": 1.53, "volume": 1111.0}, {"date": "2012-09-26", "close": 1.53, "volume": 28449.0}, {"date": "2012-09-27", "close": 1.44, "volume": 1589.0}, {"date": "2012-09-28", "close": 1.26, "volume": 5744.0}, {"date": "2012-10-02", "close": 1.17, "volume": 3406.0}, {"date": "2012-10-03", "close": 1.17, "volume": 11672.0}, {"date": "2012-10-04", "close": 1.53, "volume": 4331.0}, {"date": "2012-10-05", "close": 1.26, "volume": 4891.0}, {"date": "2012-10-09", "close": 1.26, "volume": 4309.0}, {"date": "2012-10-11", "close": 1.08, "volume": 13106.0}, {"date": "2012-10-12", "close": 1.08, "volume": 9006.0}, {"date": "2012-10-15", "close": 0.99, "volume": 7317.0}, {"date": "2012-10-17", "close": 0.99, "volume": 820.0}, {"date": "2012-10-18", "close": 0.99, "volume": 1629.0}, {"date": "2012-10-22", "close": 0.9, "volume": 2059.0}, {"date": "2012-10-23", "close": 0.9, "volume": 167.0}, {"date": "2012-10-24", "close": 0.9, "volume": 111.0}, {"date": "2012-10-25", "close": 1.08, "volume": 5556.0}, {"date": "2012-10-26", "close": 0.99, "volume": 4911.0}, {"date": "2012-10-29", "close": 1.08, "volume": 9256.0}, {"date": "2012-10-30", "close": 0.99, "volume": 644.0}, {"date": "2012-10-31", "close": 0.9, "volume": 12467.0}, {"date": "2012-11-01", "close": 0.63, "volume": 27630.0}, {"date": "2012-11-02", "close": 0.9, "volume": 3556.0}, {"date": "2012-11-05", "close": 0.81, "volume": 8532.0}, {"date": "2012-11-06", "close": 0.81, "volume": 4222.0}, {"date": "2012-11-12", "close": 0.81, "volume": 1111.0}, {"date": "2012-11-13", "close": 0.81, "volume": 5000.0}, {"date": "2012-11-14", "close": 0.72, "volume": 654.0}, {"date": "2012-11-19", "close": 0.72, "volume": 410.0}, {"date": "2012-11-21", "close": 0.72, "volume": 8222.0}, {"date": "2012-11-23", "close": 0.72, "volume": 1611.0}, {"date": "2012-11-26", "close": 0.72, "volume": 9256.0}, {"date": "2012-12-04", "close": 0.72, "volume": 1667.0}, {"date": "2012-12-05", "close": 0.72, "volume": 3316.0}, {"date": "2012-12-06", "close": 0.63, "volume": 2222.0}, {"date": "2012-12-07", "close": 0.63, "volume": 11422.0}, {"date": "2012-12-11", "close": 0.63, "volume": 411.0}, {"date": "2012-12-12", "close": 0.63, "volume": 1829.0}, {"date": "2012-12-17", "close": 0.72, "volume": 18452.0}, {"date": "2012-12-18", "close": 0.72, "volume": 3770.0}, {"date": "2012-12-19", "close": 0.63, "volume": 5294.0}, {"date": "2012-12-21", "close": 0.63, "volume": 333.0}, {"date": "2012-12-24", "close": 0.63, "volume": 9368.0}, {"date": "2012-12-27", "close": 0.54, "volume": 6676.0}, {"date": "2012-12-28", "close": 0.54, "volume": 556.0}, {"date": "2013-01-03", "close": 0.54, "volume": 2642.0}, {"date": "2013-01-04", "close": 0.54, "volume": 1111.0}, {"date": "2013-01-08", "close": 0.54, "volume": 4444.0}, {"date": "2013-01-11", "close": 0.63, "volume": 5433.0}, {"date": "2013-01-17", "close": 0.63, "volume": 14962.0}, {"date": "2013-01-21", "close": 0.72, "volume": 7778.0}, {"date": "2013-01-22", "close": 0.63, "volume": 681.0}, {"date": "2013-01-29", "close": 0.9, "volume": 15556.0}, {"date": "2013-01-30", "close": 0.63, "volume": 5556.0}, {"date": "2013-02-01", "close": 0.72, "volume": 1667.0}, {"date": "2013-02-06", "close": 0.63, "volume": 3226.0}, {"date": "2013-02-12", "close": 0.63, "volume": 986.0}, {"date": "2013-02-20", "close": 0.63, "volume": 4667.0}, {"date": "2013-02-25", "close": 0.63, "volume": 2573.0}, {"date": "2013-02-27", "close": 0.54, "volume": 12344.0}, {"date": "2013-02-28", "close": 0.54, "volume": 3780.0}, {"date": "2013-03-01", "close": 0.54, "volume": 721.0}, {"date": "2013-03-04", "close": 0.63, "volume": 3344.0}, {"date": "2013-03-07", "close": 0.63, "volume": 2222.0}, {"date": "2013-03-15", "close": 0.63, "volume": 1183.0}, {"date": "2013-03-28", "close": 0.45, "volume": 3329.0}, {"date": "2013-04-03", "close": 0.45, "volume": 6205.0}, {"date": "2013-04-04", "close": 0.45, "volume": 10567.0}, {"date": "2013-04-11", "close": 0.45, "volume": 12107.0}, {"date": "2013-04-12", "close": 0.54, "volume": 1852.0}, {"date": "2013-04-15", "close": 0.45, "volume": 133.0}, {"date": "2013-04-16", "close": 0.45, "volume": 3889.0}, {"date": "2013-04-17", "close": 0.45, "volume": 889.0}, {"date": "2013-04-18", "close": 0.36, "volume": 4685.0}, {"date": "2013-04-26", "close": 0.27, "volume": 23266.0}, {"date": "2013-04-29", "close": 0.18, "volume": 119907.0}, {"date": "2013-04-30", "close": 0.18, "volume": 11111.0}, {"date": "2013-05-01", "close": 0.2, "volume": 10000.0}, {"date": "2013-05-02", "close": 0.2, "volume": 10000.0}, {"date": "2013-05-06", "close": 0.2, "volume": 5000.0}, {"date": "2013-05-13", "close": 0.1, "volume": 300.0}, {"date": "2013-05-16", "close": 0.1, "volume": 900.0}, {"date": "2013-05-20", "close": 0.1, "volume": 11000.0}, {"date": "2013-05-23", "close": 0.2, "volume": 60000.0}, {"date": "2013-05-24", "close": 0.2, "volume": 35000.0}, {"date": "2013-05-28", "close": 0.2, "volume": 13912.0}, {"date": "2013-05-29", "close": 0.2, "volume": 3000.0}, {"date": "2013-05-30", "close": 0.2, "volume": 19969.0}, {"date": "2013-05-31", "close": 0.2, "volume": 15651.0}, {"date": "2013-06-05", "close": 0.1, "volume": 892208.0}, {"date": "2013-06-06", "close": 0.1, "volume": 326451.0}, {"date": "2013-06-07", "close": 0.1, "volume": 184539.0}, {"date": "2013-06-11", "close": 0.1, "volume": 30000.0}, {"date": "2013-06-19", "close": 0.1, "volume": 20200.0}, {"date": "2013-06-21", "close": 0.1, "volume": 74801.0}, {"date": "2013-06-24", "close": 0.1, "volume": 5000.0}, {"date": "2013-06-26", "close": 0.1, "volume": 48127.0}, {"date": "2013-07-09", "close": 0.1, "volume": 200000.0}, {"date": "2013-07-12", "close": 0.1, "volume": 31000.0}, {"date": "2013-07-15", "close": 0.1, "volume": 54990.0}, {"date": "2013-07-17", "close": 0.1, "volume": 6000.0}, {"date": "2013-07-26", "close": 0.1, "volume": 12000.0}, {"date": "2013-07-29", "close": 0.1, "volume": 10000.0}, {"date": "2013-07-30", "close": 0.1, "volume": 79245.0}, {"date": "2013-07-31", "close": 0.1, "volume": 192000.0}, {"date": "2013-08-01", "close": 0.1, "volume": 45346.0}, {"date": "2013-08-02", "close": 0.1, "volume": 10520.0}, {"date": "2013-08-05", "close": 0.1, "volume": 34334.0}, {"date": "2013-08-06", "close": 0.1, "volume": 17500.0}, {"date": "2013-08-07", "close": 0.1, "volume": 7500.0}, {"date": "2013-08-08", "close": 0.1, "volume": 35500.0}, {"date": "2013-08-09", "close": 0.1, "volume": 11256.0}, {"date": "2013-08-12", "close": 0.1, "volume": 48744.0}, {"date": "2013-08-14", "close": 0.1, "volume": 20000.0}, {"date": "2013-08-15", "close": 0.1, "volume": 5000.0}, {"date": "2013-08-19", "close": 0.2, "volume": 735120.0}, {"date": "2013-08-20", "close": 0.1, "volume": 252500.0}, {"date": "2013-08-21", "close": 0.1, "volume": 284500.0}, {"date": "2013-08-22", "close": 0.1, "volume": 302000.0}, {"date": "2013-08-26", "close": 0.1, "volume": 25000.0}, {"date": "2013-08-28", "close": 0.1, "volume": 30000.0}, {"date": "2013-08-29", "close": 0.1, "volume": 795000.0}, {"date": "2013-09-02", "close": 0.2, "volume": 5012.0}, {"date": "2013-09-03", "close": 0.1, "volume": 15206.0}, {"date": "2013-09-06", "close": 0.1, "volume": 55000.0}, {"date": "2013-09-10", "close": 0.1, "volume": 860100.0}, {"date": "2013-09-11", "close": 0.1, "volume": 50000.0}, {"date": "2013-09-12", "close": 0.1, "volume": 109761.0}, {"date": "2013-09-13", "close": 0.1, "volume": 6739.0}, {"date": "2013-09-17", "close": 0.1, "volume": 90000.0}, {"date": "2013-09-20", "close": 0.1, "volume": 73317.0}, {"date": "2013-09-23", "close": 0.1, "volume": 5000.0}, {"date": "2013-09-24", "close": 0.1, "volume": 70000.0}, {"date": "2013-09-25", "close": 0.1, "volume": 75000.0}, {"date": "2013-09-26", "close": 0.1, "volume": 20000.0}, {"date": "2013-09-27", "close": 0.1, "volume": 31539.0}, {"date": "2013-10-01", "close": 0.1, "volume": 30000.0}, {"date": "2013-10-02", "close": 0.1, "volume": 5000.0}, {"date": "2013-10-04", "close": 0.2, "volume": 2500.0}, {"date": "2013-10-07", "close": 0.1, "volume": 2807.0}, {"date": "2013-10-08", "close": 0.1, "volume": 50000.0}, {"date": "2013-10-11", "close": 0.1, "volume": 10000.0}, {"date": "2013-10-14", "close": 0.1, "volume": 52540.0}, {"date": "2013-10-15", "close": 0.1, "volume": 2157.0}, {"date": "2013-10-17", "close": 0.1, "volume": 6392.0}, {"date": "2013-10-18", "close": 0.1, "volume": 5000.0}, {"date": "2013-10-21", "close": 0.1, "volume": 5000.0}, {"date": "2013-10-25", "close": 0.1, "volume": 24605.0}, {"date": "2013-10-28", "close": 0.1, "volume": 20000.0}, {"date": "2013-10-29", "close": 0.1, "volume": 19800.0}, {"date": "2013-10-30", "close": 0.1, "volume": 39330.0}, {"date": "2013-10-31", "close": 0.1, "volume": 250000.0}, {"date": "2013-11-04", "close": 0.1, "volume": 20000.0}, {"date": "2013-11-05", "close": 0.1, "volume": 25000.0}, {"date": "2013-11-07", "close": 0.1, "volume": 8398.0}, {"date": "2013-11-08", "close": 0.1, "volume": 200000.0}, {"date": "2013-11-12", "close": 0.1, "volume": 7700.0}, {"date": "2013-11-14", "close": 0.1, "volume": 2520.0}, {"date": "2013-11-15", "close": 0.1, "volume": 20000.0}, {"date": "2013-11-18", "close": 0.2, "volume": 5000.0}, {"date": "2013-11-19", "close": 0.1, "volume": 25000.0}, {"date": "2013-11-20", "close": 0.1, "volume": 30700.0}, {"date": "2013-11-21", "close": 0.1, "volume": 10000.0}, {"date": "2013-11-25", "close": 0.2, "volume": 5000.0}, {"date": "2013-11-26", "close": 0.1, "volume": 4509.0}, {"date": "2013-11-27", "close": 0.1, "volume": 491.0}, {"date": "2013-11-29", "close": 0.2, "volume": 5000.0}, {"date": "2013-12-02", "close": 0.2, "volume": 39000.0}, {"date": "2013-12-03", "close": 0.1, "volume": 203000.0}, {"date": "2013-12-04", "close": 0.1, "volume": 37534.0}, {"date": "2013-12-05", "close": 0.1, "volume": 201000.0}, {"date": "2013-12-06", "close": 0.2, "volume": 2539.0}, {"date": "2013-12-09", "close": 0.2, "volume": 35125.0}, {"date": "2013-12-10", "close": 0.2, "volume": 84229.0}, {"date": "2013-12-12", "close": 0.1, "volume": 5000.0}, {"date": "2013-12-13", "close": 0.1, "volume": 41000.0}, {"date": "2013-12-16", "close": 0.1, "volume": 14200.0}, {"date": "2013-12-17", "close": 0.2, "volume": 163500.0}, {"date": "2013-12-18", "close": 0.2, "volume": 7500.0}, {"date": "2013-12-19", "close": 0.1, "volume": 5000.0}, {"date": "2013-12-20", "close": 0.2, "volume": 54275.0}, {"date": "2013-12-23", "close": 0.2, "volume": 7900.0}, {"date": "2013-12-30", "close": 0.2, "volume": 8500.0}, {"date": "2014-01-03", "close": 0.2, "volume": 250.0}, {"date": "2014-01-06", "close": 0.1, "volume": 20000.0}, {"date": "2014-01-07", "close": 0.1, "volume": 115100.0}, {"date": "2014-01-08", "close": 0.1, "volume": 4617.0}, {"date": "2014-01-09", "close": 0.1, "volume": 100000.0}, {"date": "2014-01-13", "close": 0.1, "volume": 15000.0}, {"date": "2014-01-15", "close": 0.1, "volume": 84.0}, {"date": "2014-01-17", "close": 0.2, "volume": 108501.0}, {"date": "2014-01-20", "close": 0.1, "volume": 29000.0}, {"date": "2014-01-21", "close": 0.2, "volume": 11950.0}, {"date": "2014-01-22", "close": 0.2, "volume": 2500.0}, {"date": "2014-01-23", "close": 0.2, "volume": 100000.0}, {"date": "2014-01-24", "close": 0.2, "volume": 150000.0}, {"date": "2014-01-28", "close": 0.2, "volume": 58840.0}, {"date": "2014-01-29", "close": 0.2, "volume": 92425.0}, {"date": "2014-01-31", "close": 0.2, "volume": 7500.0}, {"date": "2014-02-03", "close": 0.1, "volume": 50000.0}, {"date": "2014-02-04", "close": 0.2, "volume": 14900.0}, {"date": "2014-02-06", "close": 0.2, "volume": 3000.0}, {"date": "2014-02-10", "close": 0.1, "volume": 506.0}, {"date": "2014-02-11", "close": 0.2, "volume": 10000.0}, {"date": "2014-02-12", "close": 0.2, "volume": 5000.0}, {"date": "2014-02-18", "close": 0.2, "volume": 157800.0}, {"date": "2014-02-19", "close": 0.2, "volume": 69400.0}, {"date": "2014-02-24", "close": 0.2, "volume": 10000.0}, {"date": "2014-02-25", "close": 0.2, "volume": 990.0}, {"date": "2014-02-26", "close": 0.2, "volume": 15000.0}, {"date": "2014-02-27", "close": 0.1, "volume": 4625.0}, {"date": "2014-02-28", "close": 0.2, "volume": 10000.0}, {"date": "2014-03-05", "close": 0.1, "volume": 45000.0}, {"date": "2014-03-06", "close": 0.2, "volume": 82375.0}, {"date": "2014-03-10", "close": 0.2, "volume": 9676.0}, {"date": "2014-03-13", "close": 0.2, "volume": 3461.0}, {"date": "2014-03-14", "close": 0.1, "volume": 576455.0}, {"date": "2014-03-17", "close": 0.1, "volume": 251988.0}, {"date": "2014-03-18", "close": 0.2, "volume": 47000.0}, {"date": "2014-03-19", "close": 0.1, "volume": 26980.0}, {"date": "2014-03-20", "close": 0.2, "volume": 10010.0}, {"date": "2014-03-21", "close": 0.2, "volume": 115350.0}, {"date": "2014-03-25", "close": 0.1, "volume": 621.0}, {"date": "2014-03-27", "close": 0.2, "volume": 77500.0}, {"date": "2014-03-28", "close": 0.2, "volume": 5000.0}, {"date": "2014-04-01", "close": 0.2, "volume": 87500.0}, {"date": "2014-04-02", "close": 0.1, "volume": 450.0}, {"date": "2014-04-03", "close": 0.2, "volume": 34800.0}, {"date": "2014-04-23", "close": 0.15, "volume": 50900.0}, {"date": "2014-04-24", "close": 0.125, "volume": 72819.0}, {"date": "2014-04-28", "close": 0.12, "volume": 116437.0}, {"date": "2014-04-29", "close": 0.11, "volume": 124996.0}, {"date": "2014-04-30", "close": 0.14, "volume": 432951.0}, {"date": "2014-05-01", "close": 0.135, "volume": 129628.0}, {"date": "2014-05-02", "close": 0.14, "volume": 28572.0}, {"date": "2014-05-05", "close": 0.135, "volume": 7775.0}, {"date": "2014-05-07", "close": 0.12, "volume": 20000.0}, {"date": "2014-05-08", "close": 0.12, "volume": 43.0}, {"date": "2014-05-09", "close": 0.12, "volume": 24533.0}, {"date": "2014-05-12", "close": 0.11, "volume": 51000.0}, {"date": "2014-05-13", "close": 0.11, "volume": 80000.0}, {"date": "2014-05-14", "close": 0.11, "volume": 34649.0}, {"date": "2014-05-15", "close": 0.11, "volume": 3640.0}, {"date": "2014-05-16", "close": 0.11, "volume": 15000.0}, {"date": "2014-05-19", "close": 0.105, "volume": 81629.0}, {"date": "2014-05-20", "close": 0.11, "volume": 10200.0}, {"date": "2014-05-27", "close": 0.12, "volume": 20000.0}, {"date": "2014-05-28", "close": 0.12, "volume": 80000.0}, {"date": "2014-05-29", "close": 0.115, "volume": 55000.0}, {"date": "2014-06-02", "close": 0.115, "volume": 5000.0}, {"date": "2014-06-03", "close": 0.115, "volume": 53500.0}, {"date": "2014-06-04", "close": 0.11, "volume": 58716.0}, {"date": "2014-06-05", "close": 0.11, "volume": 12130.0}, {"date": "2014-06-11", "close": 0.11, "volume": 21400.0}, {"date": "2014-06-12", "close": 0.105, "volume": 65760.0}, {"date": "2014-06-13", "close": 0.115, "volume": 19500.0}, {"date": "2014-06-16", "close": 0.105, "volume": 4500.0}, {"date": "2014-06-17", "close": 0.105, "volume": 14500.0}, {"date": "2014-06-18", "close": 0.1, "volume": 11281.0}, {"date": "2014-06-19", "close": 0.105, "volume": 15212.0}, {"date": "2014-06-20", "close": 0.1, "volume": 39000.0}, {"date": "2014-06-23", "close": 0.105, "volume": 16193.0}, {"date": "2014-06-24", "close": 0.11, "volume": 157625.0}, {"date": "2014-06-25", "close": 0.11, "volume": 6104.0}, {"date": "2014-06-26", "close": 0.11, "volume": 5000.0}, {"date": "2014-06-30", "close": 0.1, "volume": 15000.0}, {"date": "2014-07-02", "close": 0.11, "volume": 17000.0}, {"date": "2014-07-03", "close": 0.11, "volume": 15000.0}, {"date": "2014-07-04", "close": 0.11, "volume": 18000.0}, {"date": "2014-07-08", "close": 0.1, "volume": 120000.0}, {"date": "2014-07-09", "close": 0.095, "volume": 180.0}, {"date": "2014-07-10", "close": 0.11, "volume": 180000.0}, {"date": "2014-07-11", "close": 0.11, "volume": 33333.0}, {"date": "2014-07-16", "close": 0.105, "volume": 371900.0}, {"date": "2014-07-17", "close": 0.105, "volume": 32716.0}, {"date": "2014-07-18", "close": 0.11, "volume": 584168.0}, {"date": "2014-07-21", "close": 0.135, "volume": 14000.0}, {"date": "2014-07-22", "close": 0.13, "volume": 76923.0}, {"date": "2014-07-23", "close": 0.11, "volume": 450089.0}, {"date": "2014-07-24", "close": 0.13, "volume": 10000.0}, {"date": "2014-07-28", "close": 0.12, "volume": 22809.0}, {"date": "2014-07-29", "close": 0.115, "volume": 500.0}, {"date": "2014-07-30", "close": 0.115, "volume": 26691.0}, {"date": "2014-07-31", "close": 0.12, "volume": 145993.0}, {"date": "2014-08-04", "close": 0.12, "volume": 74800.0}, {"date": "2014-08-05", "close": 0.135, "volume": 90000.0}, {"date": "2014-08-06", "close": 0.135, "volume": 306000.0}, {"date": "2014-08-07", "close": 0.135, "volume": 25000.0}, {"date": "2014-08-08", "close": 0.125, "volume": 76923.0}, {"date": "2014-08-14", "close": 0.135, "volume": 114000.0}, {"date": "2014-08-18", "close": 0.13, "volume": 26000.0}, {"date": "2014-08-19", "close": 0.13, "volume": 53426.0}, {"date": "2014-08-20", "close": 0.13, "volume": 219355.0}, {"date": "2014-08-21", "close": 0.13, "volume": 71875.0}, {"date": "2014-08-22", "close": 0.13, "volume": 17854.0}, {"date": "2014-08-25", "close": 0.13, "volume": 22146.0}, {"date": "2014-08-26", "close": 0.15, "volume": 339171.0}, {"date": "2014-08-27", "close": 0.145, "volume": 189829.0}, {"date": "2014-09-04", "close": 0.145, "volume": 46000.0}, {"date": "2014-09-05", "close": 0.14, "volume": 221620.0}, {"date": "2014-09-08", "close": 0.15, "volume": 697138.0}, {"date": "2014-09-09", "close": 0.15, "volume": 240000.0}, {"date": "2014-09-10", "close": 0.15, "volume": 325112.0}, {"date": "2014-09-11", "close": 0.15, "volume": 108000.0}, {"date": "2014-09-12", "close": 0.15, "volume": 275000.0}, {"date": "2014-09-15", "close": 0.17, "volume": 2082920.0}, {"date": "2014-09-16", "close": 0.14, "volume": 1743559.0}, {"date": "2014-09-17", "close": 0.14, "volume": 312258.0}, {"date": "2014-09-18", "close": 0.15, "volume": 462258.0}, {"date": "2014-09-19", "close": 0.16, "volume": 335000.0}, {"date": "2014-09-22", "close": 0.145, "volume": 300634.0}, {"date": "2014-09-23", "close": 0.14, "volume": 41715.0}, {"date": "2014-09-24", "close": 0.145, "volume": 391072.0}, {"date": "2014-09-25", "close": 0.15, "volume": 10333.0}, {"date": "2014-09-26", "close": 0.135, "volume": 101890.0}, {"date": "2014-09-29", "close": 0.135, "volume": 4166.0}, {"date": "2014-09-30", "close": 0.145, "volume": 334167.0}, {"date": "2014-10-01", "close": 0.14, "volume": 81355.0}, {"date": "2014-10-02", "close": 0.125, "volume": 129666.0}, {"date": "2014-10-03", "close": 0.12, "volume": 47000.0}, {"date": "2014-10-07", "close": 0.115, "volume": 5700.0}, {"date": "2014-10-09", "close": 0.105, "volume": 128300.0}, {"date": "2014-10-10", "close": 0.11, "volume": 101363.0}, {"date": "2014-10-13", "close": 0.11, "volume": 21238.0}, {"date": "2014-10-15", "close": 0.11, "volume": 10000.0}, {"date": "2014-10-16", "close": 0.105, "volume": 100000.0}, {"date": "2014-10-17", "close": 0.115, "volume": 11200.0}, {"date": "2014-10-21", "close": 0.11, "volume": 22000.0}, {"date": "2014-10-22", "close": 0.11, "volume": 5000.0}, {"date": "2014-10-23", "close": 0.11, "volume": 21500.0}, {"date": "2014-10-24", "close": 0.105, "volume": 10000.0}, {"date": "2014-10-27", "close": 0.1, "volume": 100000.0}, {"date": "2014-10-28", "close": 0.105, "volume": 6000.0}, {"date": "2014-10-29", "close": 0.092, "volume": 108354.0}, {"date": "2014-10-30", "close": 0.095, "volume": 27146.0}, {"date": "2014-10-31", "close": 0.095, "volume": 2307.0}, {"date": "2014-11-05", "close": 0.095, "volume": 15000.0}, {"date": "2014-11-07", "close": 0.095, "volume": 7500.0}, {"date": "2014-11-11", "close": 0.095, "volume": 5400.0}, {"date": "2014-11-13", "close": 0.1, "volume": 10000.0}, {"date": "2014-11-14", "close": 0.092, "volume": 56900.0}, {"date": "2014-11-17", "close": 0.092, "volume": 50000.0}, {"date": "2014-11-18", "close": 0.092, "volume": 6247.0}, {"date": "2014-11-19", "close": 0.08, "volume": 498507.0}, {"date": "2014-11-20", "close": 0.076, "volume": 78500.0}, {"date": "2014-11-21", "close": 0.08, "volume": 50555.0}, {"date": "2014-11-24", "close": 0.092, "volume": 401869.0}, {"date": "2014-11-25", "close": 0.089, "volume": 108781.0}, {"date": "2014-11-26", "close": 0.09, "volume": 204555.0}, {"date": "2014-11-28", "close": 0.09, "volume": 64445.0}, {"date": "2014-12-04", "close": 0.082, "volume": 53285.0}, {"date": "2014-12-05", "close": 0.082, "volume": 102100.0}, {"date": "2014-12-09", "close": 0.099, "volume": 51215.0}, {"date": "2014-12-10", "close": 0.094, "volume": 63800.0}, {"date": "2014-12-11", "close": 0.097, "volume": 21601.0}, {"date": "2014-12-17", "close": 0.097, "volume": 31399.0}, {"date": "2014-12-22", "close": 0.09, "volume": 10000.0}, {"date": "2014-12-23", "close": 0.085, "volume": 10000.0}, {"date": "2014-12-29", "close": 0.084, "volume": 23809.0}, {"date": "2014-12-30", "close": 0.082, "volume": 39842.0}, {"date": "2015-01-02", "close": 0.081, "volume": 30400.0}, {"date": "2015-01-05", "close": 0.081, "volume": 12650.0}, {"date": "2015-01-06", "close": 0.081, "volume": 37500.0}, {"date": "2015-01-14", "close": 0.081, "volume": 2508.0}, {"date": "2015-01-19", "close": 0.081, "volume": 32902.0}, {"date": "2015-01-21", "close": 0.08, "volume": 87350.0}, {"date": "2015-01-23", "close": 0.082, "volume": 50000.0}, {"date": "2015-01-27", "close": 0.08, "volume": 27500.0}, {"date": "2015-01-28", "close": 0.08, "volume": 50000.0}, {"date": "2015-01-30", "close": 0.08, "volume": 107508.0}, {"date": "2015-02-03", "close": 0.08, "volume": 250000.0}, {"date": "2015-02-04", "close": 0.084, "volume": 70140.0}, {"date": "2015-02-05", "close": 0.088, "volume": 119860.0}, {"date": "2015-02-06", "close": 0.088, "volume": 71000.0}, {"date": "2015-02-09", "close": 0.092, "volume": 458697.0}, {"date": "2015-02-10", "close": 0.09, "volume": 4492.0}, {"date": "2015-02-11", "close": 0.088, "volume": 56076.0}, {"date": "2015-02-13", "close": 0.083, "volume": 243924.0}, {"date": "2015-02-18", "close": 0.088, "volume": 5002.0}, {"date": "2015-02-19", "close": 0.084, "volume": 12500.0}, {"date": "2015-02-25", "close": 0.077, "volume": 35000.0}, {"date": "2015-03-05", "close": 0.072, "volume": 35000.0}, {"date": "2015-03-10", "close": 0.073, "volume": 100000.0}, {"date": "2015-03-11", "close": 0.075, "volume": 21553.0}, {"date": "2015-03-17", "close": 0.06, "volume": 170533.0}, {"date": "2015-03-18", "close": 0.075, "volume": 158750.0}, {"date": "2015-03-19", "close": 0.081, "volume": 38375.0}, {"date": "2015-03-20", "close": 0.085, "volume": 20000.0}, {"date": "2015-03-23", "close": 0.08, "volume": 24652.0}, {"date": "2015-03-24", "close": 0.075, "volume": 5500.0}, {"date": "2015-03-25", "close": 0.081, "volume": 70000.0}, {"date": "2015-03-26", "close": 0.08, "volume": 149538.0}, {"date": "2015-03-27", "close": 0.08, "volume": 79500.0}, {"date": "2015-03-30", "close": 0.083, "volume": 162.0}, {"date": "2015-03-31", "close": 0.083, "volume": 150000.0}, {"date": "2015-04-01", "close": 0.085, "volume": 150962.0}, {"date": "2015-04-02", "close": 0.075, "volume": 14896.0}, {"date": "2015-04-07", "close": 0.085, "volume": 42348.0}, {"date": "2015-04-09", "close": 0.085, "volume": 29411.0}, {"date": "2015-04-10", "close": 0.085, "volume": 96277.0}, {"date": "2015-04-14", "close": 0.082, "volume": 305000.0}, {"date": "2015-04-17", "close": 0.083, "volume": 10805.0}, {"date": "2015-04-20", "close": 0.085, "volume": 20200.0}, {"date": "2015-04-21", "close": 0.085, "volume": 161904.0}, {"date": "2015-04-22", "close": 0.084, "volume": 50000.0}, {"date": "2015-04-27", "close": 0.08, "volume": 55000.0}, {"date": "2015-04-28", "close": 0.08, "volume": 200000.0}, {"date": "2015-04-29", "close": 0.076, "volume": 220231.0}, {"date": "2015-05-01", "close": 0.075, "volume": 100000.0}, {"date": "2015-05-04", "close": 0.075, "volume": 105000.0}, {"date": "2015-05-07", "close": 0.074, "volume": 144666.0}, {"date": "2015-05-08", "close": 0.08, "volume": 468334.0}, {"date": "2015-05-11", "close": 0.088, "volume": 693701.0}, {"date": "2015-05-12", "close": 0.095, "volume": 1006286.0}, {"date": "2015-05-13", "close": 0.093, "volume": 402263.0}, {"date": "2015-05-14", "close": 0.105, "volume": 301555.0}, {"date": "2015-05-15", "close": 0.105, "volume": 52388.0}, {"date": "2015-05-18", "close": 0.095, "volume": 29411.0}, {"date": "2015-05-19", "close": 0.09, "volume": 120000.0}, {"date": "2015-05-20", "close": 0.087, "volume": 77864.0}, {"date": "2015-05-21", "close": 0.087, "volume": 30000.0}, {"date": "2015-05-22", "close": 0.099, "volume": 64000.0}, {"date": "2015-05-25", "close": 0.1, "volume": 50000.0}, {"date": "2015-05-26", "close": 0.095, "volume": 4361.0}, {"date": "2015-05-27", "close": 0.095, "volume": 8634.0}, {"date": "2015-05-28", "close": 0.095, "volume": 100900.0}, {"date": "2015-05-29", "close": 0.091, "volume": 332006.0}, {"date": "2015-06-01", "close": 0.095, "volume": 100003.0}, {"date": "2015-06-03", "close": 0.095, "volume": 15789.0}, {"date": "2015-06-05", "close": 0.085, "volume": 155273.0}, {"date": "2015-06-09", "close": 0.07, "volume": 368622.0}, {"date": "2015-06-10", "close": 0.066, "volume": 200000.0}, {"date": "2015-06-11", "close": 0.08, "volume": 87122.0}, {"date": "2015-06-12", "close": 0.086, "volume": 61631.0}, {"date": "2015-06-15", "close": 0.08, "volume": 40000.0}, {"date": "2015-06-17", "close": 0.08, "volume": 39090.0}, {"date": "2015-06-18", "close": 0.07, "volume": 78571.0}, {"date": "2015-06-19", "close": 0.065, "volume": 15500.0}, {"date": "2015-06-22", "close": 0.065, "volume": 3994.0}, {"date": "2015-06-23", "close": 0.07, "volume": 42000.0}, {"date": "2015-06-24", "close": 0.065, "volume": 52071.0}, {"date": "2015-06-26", "close": 0.08, "volume": 267224.0}, {"date": "2015-06-29", "close": 0.076, "volume": 45334.0}, {"date": "2015-07-06", "close": 0.076, "volume": 65500.0}, {"date": "2015-07-08", "close": 0.06, "volume": 203453.0}, {"date": "2015-07-29", "close": 0.076, "volume": 29698.0}, {"date": "2015-07-31", "close": 0.072, "volume": 198000.0}, {"date": "2015-08-06", "close": 0.073, "volume": 10000.0}, {"date": "2015-08-13", "close": 0.061, "volume": 35745.0}, {"date": "2015-08-14", "close": 0.058, "volume": 110000.0}, {"date": "2015-08-18", "close": 0.062, "volume": 108600.0}, {"date": "2015-08-19", "close": 0.058, "volume": 4265.0}, {"date": "2015-08-20", "close": 0.05, "volume": 82959.0}, {"date": "2015-08-21", "close": 0.05, "volume": 92041.0}, {"date": "2015-08-26", "close": 0.05, "volume": 191248.0}, {"date": "2015-09-01", "close": 0.05, "volume": 16660.0}, {"date": "2015-09-02", "close": 0.065, "volume": 24800.0}, {"date": "2015-09-03", "close": 0.06, "volume": 70000.0}, {"date": "2015-09-04", "close": 0.064, "volume": 10000.0}, {"date": "2015-09-22", "close": 0.065, "volume": 50000.0}, {"date": "2015-09-23", "close": 0.064, "volume": 205410.0}, {"date": "2015-09-24", "close": 0.064, "volume": 665750.0}, {"date": "2015-10-02", "close": 0.051, "volume": 80000.0}, {"date": "2015-10-07", "close": 0.059, "volume": 1000.0}, {"date": "2015-10-09", "close": 0.065, "volume": 11400.0}, {"date": "2015-10-13", "close": 0.065, "volume": 5047.0}, {"date": "2015-10-16", "close": 0.065, "volume": 30000.0}, {"date": "2015-10-20", "close": 0.065, "volume": 20000.0}, {"date": "2015-10-21", "close": 0.055, "volume": 780000.0}, {"date": "2015-10-22", "close": 0.055, "volume": 264484.0}, {"date": "2015-10-29", "close": 0.052, "volume": 500.0}, {"date": "2015-11-02", "close": 0.052, "volume": 88889.0}, {"date": "2015-11-04", "close": 0.055, "volume": 63735.0}, {"date": "2015-11-06", "close": 0.056, "volume": 1600.0}, {"date": "2015-11-12", "close": 0.05, "volume": 256000.0}, {"date": "2015-11-20", "close": 0.047, "volume": 45000.0}, {"date": "2015-11-23", "close": 0.045, "volume": 75000.0}, {"date": "2015-11-24", "close": 0.045, "volume": 6000.0}, {"date": "2015-11-25", "close": 0.044, "volume": 15000.0}, {"date": "2015-12-03", "close": 0.049, "volume": 100000.0}, {"date": "2015-12-08", "close": 0.044, "volume": 17848.0}, {"date": "2015-12-09", "close": 0.043, "volume": 34600.0}, {"date": "2015-12-10", "close": 0.045, "volume": 72033.0}, {"date": "2015-12-11", "close": 0.045, "volume": 252635.0}, {"date": "2015-12-15", "close": 0.05, "volume": 231820.0}, {"date": "2015-12-16", "close": 0.048, "volume": 199320.0}, {"date": "2015-12-18", "close": 0.052, "volume": 266000.0}, {"date": "2015-12-21", "close": 0.05, "volume": 136500.0}, {"date": "2015-12-22", "close": 0.047, "volume": 75452.0}, {"date": "2015-12-29", "close": 0.047, "volume": 15285.0}, {"date": "2016-01-05", "close": 0.052, "volume": 50000.0}, {"date": "2016-01-08", "close": 0.047, "volume": 3309.0}, {"date": "2016-01-20", "close": 0.045, "volume": 1765.0}, {"date": "2016-01-27", "close": 0.049, "volume": 180000.0}, {"date": "2016-02-01", "close": 0.05, "volume": 19529.0}, {"date": "2016-02-04", "close": 0.052, "volume": 200000.0}, {"date": "2016-02-12", "close": 0.045, "volume": 45000.0}, {"date": "2016-02-26", "close": 0.045, "volume": 121667.0}, {"date": "2016-02-29", "close": 0.043, "volume": 215488.0}, {"date": "2016-03-03", "close": 0.043, "volume": 67164.0}, {"date": "2016-03-04", "close": 0.043, "volume": 224781.0}, {"date": "2016-03-07", "close": 0.046, "volume": 96666.0}, {"date": "2016-03-10", "close": 0.046, "volume": 100000.0}, {"date": "2016-03-16", "close": 0.046, "volume": 21414.0}, {"date": "2016-04-01", "close": 0.05, "volume": 10000.0}, {"date": "2016-04-04", "close": 0.05, "volume": 97500.0}, {"date": "2016-04-08", "close": 0.048, "volume": 203800.0}, {"date": "2016-04-11", "close": 0.054, "volume": 117063.0}, {"date": "2016-04-12", "close": 0.048, "volume": 288586.0}, {"date": "2016-04-19", "close": 0.047, "volume": 93000.0}, {"date": "2016-04-20", "close": 0.047, "volume": 159245.0}, {"date": "2016-04-27", "close": 0.047, "volume": 64987.0}, {"date": "2016-04-28", "close": 0.047, "volume": 35013.0}, {"date": "2016-04-29", "close": 0.052, "volume": 400000.0}, {"date": "2016-05-02", "close": 0.05, "volume": 239933.0}, {"date": "2016-05-03", "close": 0.05, "volume": 30000.0}, {"date": "2016-05-04", "close": 0.05, "volume": 941000.0}, {"date": "2016-05-05", "close": 0.051, "volume": 210000.0}, {"date": "2016-05-06", "close": 0.051, "volume": 261749.0}, {"date": "2016-05-09", "close": 0.055, "volume": 424835.0}, {"date": "2016-05-10", "close": 0.06, "volume": 417000.0}, {"date": "2016-05-11", "close": 0.054, "volume": 235488.0}, {"date": "2016-05-12", "close": 0.059, "volume": 299389.0}, {"date": "2016-05-16", "close": 0.062, "volume": 154677.0}, {"date": "2016-05-17", "close": 0.06, "volume": 70000.0}, {"date": "2016-05-18", "close": 0.068, "volume": 1206372.0}, {"date": "2016-05-19", "close": 0.075, "volume": 343218.0}, {"date": "2016-05-20", "close": 0.08, "volume": 12529464.0}, {"date": "2016-05-23", "close": 0.083, "volume": 894953.0}, {"date": "2016-05-24", "close": 0.073, "volume": 216312.0}, {"date": "2016-05-25", "close": 0.079, "volume": 60000.0}, {"date": "2016-05-26", "close": 0.079, "volume": 132375.0}, {"date": "2016-05-27", "close": 0.082, "volume": 89700.0}, {"date": "2016-05-30", "close": 0.079, "volume": 73283.0}, {"date": "2016-06-01", "close": 0.08, "volume": 125000.0}, {"date": "2016-06-02", "close": 0.076, "volume": 10000.0}, {"date": "2016-06-03", "close": 0.08, "volume": 55000.0}, {"date": "2016-06-06", "close": 0.077, "volume": 9000.0}, {"date": "2016-06-07", "close": 0.077, "volume": 86295.0}, {"date": "2016-06-08", "close": 0.079, "volume": 100000.0}, {"date": "2016-06-09", "close": 0.08, "volume": 537523.0}, {"date": "2016-06-10", "close": 0.083, "volume": 256784.0}, {"date": "2016-06-14", "close": 0.073, "volume": 265944.0}, {"date": "2016-06-15", "close": 0.075, "volume": 119000.0}, {"date": "2016-06-16", "close": 0.069, "volume": 125600.0}, {"date": "2016-06-17", "close": 0.07, "volume": 400000.0}, {"date": "2016-06-21", "close": 0.071, "volume": 190648.0}, {"date": "2016-06-22", "close": 0.07, "volume": 128334.0}, {"date": "2016-06-23", "close": 0.068, "volume": 19100.0}, {"date": "2016-06-24", "close": 0.061, "volume": 162985.0}, {"date": "2016-06-29", "close": 0.065, "volume": 53127.0}, {"date": "2016-06-30", "close": 0.073, "volume": 66873.0}, {"date": "2016-07-04", "close": 0.073, "volume": 9954.0}, {"date": "2016-07-06", "close": 0.07, "volume": 57143.0}, {"date": "2016-07-07", "close": 0.065, "volume": 157857.0}, {"date": "2016-07-08", "close": 0.07, "volume": 37338.0}, {"date": "2016-07-11", "close": 0.069, "volume": 89100.0}, {"date": "2016-07-12", "close": 0.066, "volume": 239198.0}, {"date": "2016-07-14", "close": 0.068, "volume": 327737.0}, {"date": "2016-07-18", "close": 0.07, "volume": 240000.0}, {"date": "2016-07-19", "close": 0.07, "volume": 35000.0}, {"date": "2016-07-22", "close": 0.075, "volume": 120000.0}, {"date": "2016-07-25", "close": 0.072, "volume": 354100.0}, {"date": "2016-07-26", "close": 0.072, "volume": 97024.0}, {"date": "2016-08-02", "close": 0.076, "volume": 130474.0}, {"date": "2016-08-03", "close": 0.076, "volume": 86000.0}, {"date": "2016-08-04", "close": 0.077, "volume": 675540.0}, {"date": "2016-08-05", "close": 0.085, "volume": 576537.0}, {"date": "2016-08-08", "close": 0.092, "volume": 543116.0}, {"date": "2016-08-09", "close": 0.092, "volume": 317493.0}, {"date": "2016-08-10", "close": 0.092, "volume": 643087.0}, {"date": "2016-08-11", "close": 0.088, "volume": 109416.0}, {"date": "2016-08-15", "close": 0.085, "volume": 125000.0}, {"date": "2016-08-17", "close": 0.09, "volume": 5894.0}, {"date": "2016-08-18", "close": 0.09, "volume": 69000.0}, {"date": "2016-08-22", "close": 0.08, "volume": 262500.0}, {"date": "2016-08-23", "close": 0.08, "volume": 110547.0}, {"date": "2016-08-24", "close": 0.078, "volume": 200000.0}, {"date": "2016-08-25", "close": 0.078, "volume": 230000.0}, {"date": "2016-08-26", "close": 0.078, "volume": 20000.0}, {"date": "2016-08-29", "close": 0.083, "volume": 218543.0}, {"date": "2016-08-30", "close": 0.083, "volume": 831000.0}, {"date": "2016-08-31", "close": 0.077, "volume": 595002.0}, {"date": "2016-09-01", "close": 0.08, "volume": 294000.0}, {"date": "2016-09-08", "close": 0.07, "volume": 874773.0}, {"date": "2016-09-09", "close": 0.07, "volume": 330000.0}, {"date": "2016-09-12", "close": 0.072, "volume": 172061.0}, {"date": "2016-09-13", "close": 0.066, "volume": 231811.0}, {"date": "2016-09-14", "close": 0.067, "volume": 40000.0}, {"date": "2016-09-15", "close": 0.065, "volume": 80000.0}, {"date": "2016-09-16", "close": 0.065, "volume": 57285.0}, {"date": "2016-09-20", "close": 0.066, "volume": 460000.0}, {"date": "2016-09-21", "close": 0.063, "volume": 40000.0}, {"date": "2016-09-22", "close": 0.063, "volume": 143529.0}, {"date": "2016-09-26", "close": 0.061, "volume": 34095.0}, {"date": "2016-09-27", "close": 0.061, "volume": 137703.0}, {"date": "2016-09-29", "close": 0.061, "volume": 250000.0}, {"date": "2016-09-30", "close": 0.061, "volume": 28000.0}, {"date": "2016-10-03", "close": 0.054, "volume": 111930.0}, {"date": "2016-10-04", "close": 0.056, "volume": 164000.0}, {"date": "2016-10-05", "close": 0.05, "volume": 812000.0}, {"date": "2016-10-07", "close": 0.053, "volume": 26921.0}, {"date": "2016-10-11", "close": 0.057, "volume": 223377.0}, {"date": "2016-10-12", "close": 0.057, "volume": 250189.0}, {"date": "2016-10-13", "close": 0.054, "volume": 405773.0}, {"date": "2016-10-14", "close": 0.057, "volume": 200000.0}, {"date": "2016-10-20", "close": 0.052, "volume": 597200.0}, {"date": "2016-10-24", "close": 0.052, "volume": 270735.0}, {"date": "2016-10-25", "close": 0.05, "volume": 392388.0}, {"date": "2016-10-26", "close": 0.052, "volume": 30000.0}, {"date": "2016-10-27", "close": 0.05, "volume": 50000.0}, {"date": "2016-10-28", "close": 0.05, "volume": 127000.0}, {"date": "2016-10-31", "close": 0.05, "volume": 70000.0}, {"date": "2016-11-01", "close": 0.047, "volume": 100000.0}, {"date": "2016-11-02", "close": 0.055, "volume": 762817.0}, {"date": "2016-11-03", "close": 0.055, "volume": 81500.0}, {"date": "2016-11-04", "close": 0.054, "volume": 237045.0}, {"date": "2016-11-09", "close": 0.055, "volume": 516974.0}, {"date": "2016-11-10", "close": 0.051, "volume": 600000.0}, {"date": "2016-11-11", "close": 0.054, "volume": 570000.0}, {"date": "2016-11-14", "close": 0.06, "volume": 1447412.0}, {"date": "2016-11-15", "close": 0.06, "volume": 275746.0}, {"date": "2016-11-16", "close": 0.057, "volume": 140000.0}, {"date": "2016-11-18", "close": 0.055, "volume": 446904.0}, {"date": "2016-11-21", "close": 0.055, "volume": 13100.0}, {"date": "2016-11-22", "close": 0.055, "volume": 83111.0}, {"date": "2016-11-23", "close": 0.055, "volume": 520000.0}, {"date": "2016-11-24", "close": 0.048, "volume": 633334.0}, {"date": "2016-11-25", "close": 0.049, "volume": 45000.0}, {"date": "2016-11-28", "close": 0.054, "volume": 60000.0}, {"date": "2016-11-30", "close": 0.05, "volume": 100000.0}, {"date": "2016-12-01", "close": 0.048, "volume": 281453.0}, {"date": "2016-12-05", "close": 0.045, "volume": 100000.0}, {"date": "2016-12-06", "close": 0.046, "volume": 100000.0}, {"date": "2016-12-07", "close": 0.046, "volume": 175000.0}, {"date": "2016-12-08", "close": 0.045, "volume": 136402.0}, {"date": "2016-12-09", "close": 0.044, "volume": 352331.0}, {"date": "2016-12-12", "close": 0.04, "volume": 93418.0}, {"date": "2016-12-13", "close": 0.039, "volume": 213164.0}, {"date": "2016-12-14", "close": 0.039, "volume": 353916.0}, {"date": "2016-12-15", "close": 0.038, "volume": 911232.0}, {"date": "2016-12-16", "close": 0.038, "volume": 735290.0}, {"date": "2016-12-20", "close": 0.038, "volume": 152153.0}, {"date": "2016-12-21", "close": 0.037, "volume": 102000.0}, {"date": "2016-12-22", "close": 0.031, "volume": 622347.0}, {"date": "2016-12-28", "close": 0.04, "volume": 50000.0}, {"date": "2016-12-29", "close": 0.04, "volume": 76500.0}, {"date": "2016-12-30", "close": 0.04, "volume": 18721.0}, {"date": "2017-01-03", "close": 0.038, "volume": 331279.0}, {"date": "2017-01-05", "close": 0.038, "volume": 272500.0}, {"date": "2017-01-06", "close": 0.041, "volume": 36540.0}, {"date": "2017-01-09", "close": 0.041, "volume": 8000.0}, {"date": "2017-01-10", "close": 0.044, "volume": 303947.0}, {"date": "2017-01-11", "close": 0.042, "volume": 346000.0}, {"date": "2017-01-13", "close": 0.042, "volume": 291000.0}, {"date": "2017-01-16", "close": 0.041, "volume": 473500.0}, {"date": "2017-01-17", "close": 0.041, "volume": 63577.0}, {"date": "2017-01-18", "close": 0.045, "volume": 221020.0}, {"date": "2017-01-19", "close": 0.045, "volume": 100000.0}, {"date": "2017-01-23", "close": 0.044, "volume": 356000.0}, {"date": "2017-01-24", "close": 0.044, "volume": 100000.0}, {"date": "2017-01-25", "close": 0.045, "volume": 200000.0}, {"date": "2017-01-30", "close": 0.046, "volume": 30000.0}, {"date": "2017-01-31", "close": 0.043, "volume": 116579.0}, {"date": "2017-02-02", "close": 0.043, "volume": 12054.0}, {"date": "2017-02-06", "close": 0.054, "volume": 2975387.0}, {"date": "2017-02-07", "close": 0.05, "volume": 3154034.0}, {"date": "2017-02-08", "close": 0.049, "volume": 2895215.0}, {"date": "2017-02-09", "close": 0.05, "volume": 1440000.0}, {"date": "2017-02-10", "close": 0.055, "volume": 1356437.0}, {"date": "2017-02-13", "close": 0.056, "volume": 3031083.0}, {"date": "2017-02-14", "close": 0.058, "volume": 2845776.0}, {"date": "2017-02-15", "close": 0.056, "volume": 686385.0}, {"date": "2017-02-16", "close": 0.055, "volume": 1243505.0}, {"date": "2017-02-17", "close": 0.055, "volume": 168468.0}, {"date": "2017-02-20", "close": 0.055, "volume": 380000.0}, {"date": "2017-02-21", "close": 0.054, "volume": 502670.0}, {"date": "2017-02-22", "close": 0.054, "volume": 937407.0}, {"date": "2017-02-23", "close": 0.057, "volume": 861984.0}, {"date": "2017-02-24", "close": 0.05, "volume": 1981615.0}, {"date": "2017-02-27", "close": 0.055, "volume": 604820.0}, {"date": "2017-02-28", "close": 0.051, "volume": 1137314.0}, {"date": "2017-03-01", "close": 0.049, "volume": 695084.0}, {"date": "2017-03-02", "close": 0.051, "volume": 495681.0}, {"date": "2017-03-03", "close": 0.053, "volume": 540583.0}, {"date": "2017-03-06", "close": 0.056, "volume": 80000.0}, {"date": "2017-03-07", "close": 0.055, "volume": 560000.0}, {"date": "2017-03-08", "close": 0.05, "volume": 1219767.0}, {"date": "2017-03-09", "close": 0.05, "volume": 401133.0}, {"date": "2017-03-10", "close": 0.05, "volume": 100000.0}, {"date": "2017-03-13", "close": 0.054, "volume": 118650.0}, {"date": "2017-03-14", "close": 0.052, "volume": 241111.0}, {"date": "2017-03-15", "close": 0.05, "volume": 357700.0}, {"date": "2017-03-20", "close": 0.054, "volume": 888705.0}, {"date": "2017-03-23", "close": 0.053, "volume": 50000.0}, {"date": "2017-03-24", "close": 0.051, "volume": 585350.0}, {"date": "2017-03-27", "close": 0.051, "volume": 194000.0}, {"date": "2017-03-28", "close": 0.049, "volume": 382450.0}, {"date": "2017-03-29", "close": 0.054, "volume": 20000.0}, {"date": "2017-03-30", "close": 0.05, "volume": 228650.0}, {"date": "2017-03-31", "close": 0.051, "volume": 195000.0}, {"date": "2017-04-04", "close": 0.053, "volume": 5000.0}, {"date": "2017-04-05", "close": 0.053, "volume": 185000.0}, {"date": "2017-04-07", "close": 0.053, "volume": 2000.0}, {"date": "2017-04-10", "close": 0.054, "volume": 98000.0}, {"date": "2017-04-11", "close": 0.053, "volume": 89100.0}, {"date": "2017-04-12", "close": 0.053, "volume": 117986.0}, {"date": "2017-04-13", "close": 0.05, "volume": 265953.0}, {"date": "2017-04-18", "close": 0.052, "volume": 128361.0}, {"date": "2017-04-19", "close": 0.046, "volume": 160.0}, {"date": "2017-04-21", "close": 0.047, "volume": 199950.0}, {"date": "2017-04-24", "close": 0.047, "volume": 60050.0}, {"date": "2017-04-26", "close": 0.046, "volume": 79840.0}, {"date": "2017-04-27", "close": 0.044, "volume": 107500.0}, {"date": "2017-04-28", "close": 0.047, "volume": 100000.0}, {"date": "2017-05-01", "close": 0.047, "volume": 75000.0}, {"date": "2017-05-02", "close": 0.05, "volume": 467000.0}, {"date": "2017-05-03", "close": 0.05, "volume": 108600.0}, {"date": "2017-05-04", "close": 0.045, "volume": 100000.0}, {"date": "2017-05-10", "close": 0.045, "volume": 99199.0}, {"date": "2017-05-16", "close": 0.045, "volume": 12500.0}, {"date": "2017-05-17", "close": 0.048, "volume": 50000.0}, {"date": "2017-05-18", "close": 0.05, "volume": 47500.0}, {"date": "2017-05-19", "close": 0.048, "volume": 38162.0}, {"date": "2017-05-22", "close": 0.044, "volume": 40000.0}, {"date": "2017-05-23", "close": 0.044, "volume": 10000.0}, {"date": "2017-05-24", "close": 0.045, "volume": 30000.0}, {"date": "2017-05-25", "close": 0.038, "volume": 432656.0}, {"date": "2017-05-29", "close": 0.038, "volume": 150000.0}, {"date": "2017-05-30", "close": 0.038, "volume": 174775.0}, {"date": "2017-05-31", "close": 0.037, "volume": 350000.0}, {"date": "2017-06-01", "close": 0.039, "volume": 319261.0}, {"date": "2017-06-02", "close": 0.042, "volume": 364286.0}, {"date": "2017-06-05", "close": 0.042, "volume": 10100.0}, {"date": "2017-06-09", "close": 0.045, "volume": 25000.0}, {"date": "2017-06-14", "close": 0.047, "volume": 1900.0}, {"date": "2017-06-15", "close": 0.049, "volume": 46000.0}, {"date": "2017-06-16", "close": 0.045, "volume": 219904.0}, {"date": "2017-06-19", "close": 0.05, "volume": 11200.0}, {"date": "2017-06-20", "close": 0.045, "volume": 107748.0}, {"date": "2017-06-21", "close": 0.045, "volume": 142727.0}, {"date": "2017-06-22", "close": 0.04, "volume": 560458.0}, {"date": "2017-06-23", "close": 0.04, "volume": 56640.0}, {"date": "2017-06-26", "close": 0.042, "volume": 255866.0}, {"date": "2017-06-27", "close": 0.04, "volume": 150000.0}, {"date": "2017-06-28", "close": 0.038, "volume": 200000.0}, {"date": "2017-06-29", "close": 0.035, "volume": 445809.0}, {"date": "2017-06-30", "close": 0.036, "volume": 233607.0}, {"date": "2017-07-05", "close": 0.037, "volume": 14943.0}, {"date": "2017-07-06", "close": 0.038, "volume": 100000.0}, {"date": "2017-07-07", "close": 0.038, "volume": 103969.0}, {"date": "2017-07-12", "close": 0.038, "volume": 150980.0}, {"date": "2017-07-13", "close": 0.038, "volume": 54306.0}, {"date": "2017-07-17", "close": 0.038, "volume": 39596.0}, {"date": "2017-07-18", "close": 0.039, "volume": 50193.0}, {"date": "2017-07-19", "close": 0.041, "volume": 15000.0}, {"date": "2017-07-20", "close": 0.041, "volume": 103888.0}, {"date": "2017-07-21", "close": 0.046, "volume": 535109.0}, {"date": "2017-07-24", "close": 0.046, "volume": 471682.0}, {"date": "2017-07-26", "close": 0.044, "volume": 345000.0}, {"date": "2017-07-27", "close": 0.042, "volume": 163000.0}, {"date": "2017-07-28", "close": 0.044, "volume": 118007.0}, {"date": "2017-07-31", "close": 0.039, "volume": 112000.0}, {"date": "2017-08-03", "close": 0.044, "volume": 152044.0}, {"date": "2017-08-04", "close": 0.044, "volume": 39833.0}, {"date": "2017-08-07", "close": 0.043, "volume": 40000.0}, {"date": "2017-08-09", "close": 0.044, "volume": 12370.0}, {"date": "2017-08-14", "close": 0.04, "volume": 135279.0}, {"date": "2017-08-15", "close": 0.039, "volume": 333333.0}, {"date": "2017-08-16", "close": 0.039, "volume": 22828.0}, {"date": "2017-08-17", "close": 0.043, "volume": 96500.0}, {"date": "2017-08-18", "close": 0.047, "volume": 413373.0}, {"date": "2017-08-22", "close": 0.045, "volume": 174415.0}, {"date": "2017-08-23", "close": 0.045, "volume": 10000.0}, {"date": "2017-08-24", "close": 0.039, "volume": 220443.0}, {"date": "2017-08-28", "close": 0.04, "volume": 228909.0}, {"date": "2017-08-29", "close": 0.04, "volume": 43085.0}, {"date": "2017-08-30", "close": 0.045, "volume": 197782.0}, {"date": "2017-08-31", "close": 0.045, "volume": 200000.0}, {"date": "2017-09-06", "close": 0.036, "volume": 867204.0}, {"date": "2017-09-07", "close": 0.036, "volume": 404182.0}, {"date": "2017-09-08", "close": 0.038, "volume": 426052.0}, {"date": "2017-09-11", "close": 0.036, "volume": 192636.0}, {"date": "2017-09-12", "close": 0.036, "volume": 116963.0}, {"date": "2017-09-13", "close": 0.036, "volume": 130024.0}, {"date": "2017-09-19", "close": 0.035, "volume": 732352.0}, {"date": "2017-09-20", "close": 0.032, "volume": 307225.0}, {"date": "2017-09-21", "close": 0.033, "volume": 326045.0}, {"date": "2017-09-25", "close": 0.035, "volume": 440000.0}, {"date": "2017-09-27", "close": 0.036, "volume": 1299840.0}, {"date": "2017-09-28", "close": 0.036, "volume": 208000.0}, {"date": "2017-09-29", "close": 0.035, "volume": 150000.0}, {"date": "2017-10-03", "close": 0.035, "volume": 55000.0}, {"date": "2017-10-04", "close": 0.031, "volume": 482005.0}, {"date": "2017-10-05", "close": 0.035, "volume": 384382.0}, {"date": "2017-10-06", "close": 0.036, "volume": 364428.0}, {"date": "2017-10-09", "close": 0.034, "volume": 162618.0}, {"date": "2017-10-10", "close": 0.034, "volume": 105000.0}, {"date": "2017-10-11", "close": 0.036, "volume": 518882.0}, {"date": "2017-10-12", "close": 0.036, "volume": 179062.0}, {"date": "2017-10-13", "close": 0.036, "volume": 151007.0}, {"date": "2017-10-17", "close": 0.036, "volume": 177413.0}, {"date": "2017-10-18", "close": 0.037, "volume": 255000.0}, {"date": "2017-10-20", "close": 0.036, "volume": 70000.0}, {"date": "2017-10-23", "close": 0.034, "volume": 1349660.0}, {"date": "2017-10-24", "close": 0.035, "volume": 459372.0}, {"date": "2017-10-25", "close": 0.036, "volume": 428000.0}, {"date": "2017-10-26", "close": 0.037, "volume": 534395.0}, {"date": "2017-10-27", "close": 0.037, "volume": 20000.0}, {"date": "2017-10-31", "close": 0.037, "volume": 270000.0}, {"date": "2017-11-01", "close": 0.036, "volume": 733835.0}, {"date": "2017-11-02", "close": 0.04, "volume": 3605252.0}, {"date": "2017-11-03", "close": 0.037, "volume": 2303777.0}, {"date": "2017-11-06", "close": 0.038, "volume": 450852.0}, {"date": "2017-11-07", "close": 0.041, "volume": 3233520.0}, {"date": "2017-11-08", "close": 0.039, "volume": 2397600.0}, {"date": "2017-11-09", "close": 0.038, "volume": 604756.0}, {"date": "2017-11-10", "close": 0.039, "volume": 2557525.0}, {"date": "2017-11-13", "close": 0.038, "volume": 1280815.0}, {"date": "2017-11-14", "close": 0.036, "volume": 2053338.0}, {"date": "2017-11-15", "close": 0.035, "volume": 2266707.0}, {"date": "2017-11-16", "close": 0.036, "volume": 2012187.0}, {"date": "2017-11-17", "close": 0.035, "volume": 972464.0}, {"date": "2017-11-20", "close": 0.035, "volume": 832929.0}, {"date": "2017-11-21", "close": 0.036, "volume": 2033499.0}, {"date": "2017-11-22", "close": 0.033, "volume": 2928335.0}, {"date": "2017-11-23", "close": 0.036, "volume": 443803.0}, {"date": "2017-11-24", "close": 0.034, "volume": 118285.0}, {"date": "2017-11-27", "close": 0.035, "volume": 638611.0}, {"date": "2017-11-28", "close": 0.036, "volume": 1213000.0}, {"date": "2017-11-29", "close": 0.037, "volume": 275679.0}, {"date": "2017-11-30", "close": 0.037, "volume": 465269.0}, {"date": "2017-12-01", "close": 0.037, "volume": 307333.0}, {"date": "2017-12-04", "close": 0.037, "volume": 5155759.0}, {"date": "2017-12-05", "close": 0.036, "volume": 1298154.0}, {"date": "2017-12-06", "close": 0.036, "volume": 59200.0}, {"date": "2017-12-07", "close": 0.035, "volume": 969454.0}, {"date": "2017-12-08", "close": 0.035, "volume": 384021.0}, {"date": "2017-12-11", "close": 0.036, "volume": 2503789.0}, {"date": "2017-12-12", "close": 0.034, "volume": 1543278.0}, {"date": "2017-12-13", "close": 0.034, "volume": 684250.0}, {"date": "2017-12-14", "close": 0.034, "volume": 570000.0}, {"date": "2017-12-15", "close": 0.034, "volume": 4612952.0}, {"date": "2017-12-18", "close": 0.036, "volume": 3316241.0}, {"date": "2017-12-19", "close": 0.037, "volume": 296024.0}, {"date": "2017-12-20", "close": 0.039, "volume": 2794271.0}, {"date": "2017-12-21", "close": 0.046, "volume": 9960735.0}, {"date": "2017-12-22", "close": 0.045, "volume": 2404113.0}, {"date": "2017-12-27", "close": 0.044, "volume": 824971.0}, {"date": "2017-12-28", "close": 0.041, "volume": 1535708.0}, {"date": "2017-12-29", "close": 0.047, "volume": 1708383.0}, {"date": "2018-01-02", "close": 0.05, "volume": 850564.0}, {"date": "2018-01-03", "close": 0.048, "volume": 672528.0}, {"date": "2018-01-04", "close": 0.047, "volume": 1871419.0}, {"date": "2018-01-05", "close": 0.046, "volume": 403795.0}, {"date": "2018-01-08", "close": 0.047, "volume": 538556.0}, {"date": "2018-01-09", "close": 0.047, "volume": 300000.0}, {"date": "2018-01-10", "close": 0.046, "volume": 378140.0}, {"date": "2018-01-11", "close": 0.046, "volume": 246189.0}, {"date": "2018-01-12", "close": 0.047, "volume": 166879.0}, {"date": "2018-01-15", "close": 0.048, "volume": 672002.0}, {"date": "2018-01-16", "close": 0.05, "volume": 2781067.0}, {"date": "2018-01-17", "close": 0.05, "volume": 1103557.0}, {"date": "2018-01-18", "close": 0.051, "volume": 984169.0}, {"date": "2018-01-19", "close": 0.051, "volume": 659539.0}, {"date": "2018-01-22", "close": 0.05, "volume": 1224375.0}, {"date": "2018-01-23", "close": 0.05, "volume": 1126941.0}, {"date": "2018-01-24", "close": 0.05, "volume": 250105.0}, {"date": "2018-01-25", "close": 0.055, "volume": 2060851.0}, {"date": "2018-01-29", "close": 0.055, "volume": 2526715.0}, {"date": "2018-01-30", "close": 0.055, "volume": 2185449.0}, {"date": "2018-01-31", "close": 0.055, "volume": 1088694.0}, {"date": "2018-02-01", "close": 0.055, "volume": 311102.0}, {"date": "2018-02-02", "close": 0.057, "volume": 411332.0}, {"date": "2018-02-05", "close": 0.054, "volume": 351757.0}, {"date": "2018-02-06", "close": 0.049, "volume": 1384480.0}, {"date": "2018-02-07", "close": 0.052, "volume": 599644.0}, {"date": "2018-02-08", "close": 0.05, "volume": 420585.0}, {"date": "2018-02-09", "close": 0.05, "volume": 554020.0}, {"date": "2018-02-12", "close": 0.05, "volume": 191999.0}, {"date": "2018-02-13", "close": 0.051, "volume": 158305.0}, {"date": "2018-02-14", "close": 0.05, "volume": 45017.0}, {"date": "2018-02-15", "close": 0.051, "volume": 20000.0}, {"date": "2018-02-16", "close": 0.055, "volume": 310295.0}, {"date": "2018-02-19", "close": 0.055, "volume": 336949.0}, {"date": "2018-02-20", "close": 0.052, "volume": 107197.0}, {"date": "2018-02-21", "close": 0.052, "volume": 3113.0}, {"date": "2018-02-22", "close": 0.048, "volume": 239758.0}, {"date": "2018-02-26", "close": 0.05, "volume": 52631.0}, {"date": "2018-02-27", "close": 0.051, "volume": 230000.0}, {"date": "2018-02-28", "close": 0.05, "volume": 178045.0}, {"date": "2018-03-01", "close": 0.051, "volume": 103500.0}, {"date": "2018-03-02", "close": 0.048, "volume": 434272.0}, {"date": "2018-03-05", "close": 0.046, "volume": 206895.0}, {"date": "2018-03-06", "close": 0.044, "volume": 168142.0}, {"date": "2018-03-07", "close": 0.046, "volume": 135860.0}, {"date": "2018-03-13", "close": 0.046, "volume": 11231.0}, {"date": "2018-03-14", "close": 0.044, "volume": 194863.0}, {"date": "2018-03-15", "close": 0.045, "volume": 312981.0}, {"date": "2018-03-16", "close": 0.046, "volume": 199600.0}, {"date": "2018-03-19", "close": 0.046, "volume": 119745.0}, {"date": "2018-03-20", "close": 0.043, "volume": 238344.0}, {"date": "2018-03-21", "close": 0.042, "volume": 222387.0}, {"date": "2018-03-23", "close": 0.04, "volume": 219975.0}, {"date": "2018-03-27", "close": 0.04, "volume": 112973.0}, {"date": "2018-03-28", "close": 0.041, "volume": 400231.0}, {"date": "2018-04-03", "close": 0.043, "volume": 32002.0}, {"date": "2018-04-04", "close": 0.042, "volume": 155361.0}, {"date": "2018-04-06", "close": 0.042, "volume": 603759.0}, {"date": "2018-04-09", "close": 0.041, "volume": 507570.0}, {"date": "2018-04-10", "close": 0.042, "volume": 26000.0}, {"date": "2018-04-11", "close": 0.041, "volume": 254092.0}, {"date": "2018-04-13", "close": 0.039, "volume": 50000.0}, {"date": "2018-04-16", "close": 0.039, "volume": 455281.0}, {"date": "2018-04-17", "close": 0.04, "volume": 152500.0}, {"date": "2018-04-18", "close": 0.038, "volume": 182877.0}, {"date": "2018-04-19", "close": 0.04, "volume": 1585677.0}, {"date": "2018-04-20", "close": 0.037, "volume": 911731.0}, {"date": "2018-04-23", "close": 0.038, "volume": 394499.0}, {"date": "2018-04-24", "close": 0.038, "volume": 31292.0}, {"date": "2018-04-26", "close": 0.038, "volume": 1189.0}, {"date": "2018-04-30", "close": 0.035, "volume": 425022.0}, {"date": "2018-05-01", "close": 0.035, "volume": 150000.0}, {"date": "2018-05-02", "close": 0.035, "volume": 10000.0}, {"date": "2018-05-03", "close": 0.034, "volume": 105506.0}, {"date": "2018-05-04", "close": 0.034, "volume": 29999.0}, {"date": "2018-05-07", "close": 0.035, "volume": 78262.0}, {"date": "2018-05-08", "close": 0.035, "volume": 115000.0}, {"date": "2018-05-09", "close": 0.033, "volume": 518432.0}, {"date": "2018-05-10", "close": 0.032, "volume": 251095.0}, {"date": "2018-05-11", "close": 0.033, "volume": 443064.0}, {"date": "2018-05-14", "close": 0.033, "volume": 80000.0}, {"date": "2018-05-15", "close": 0.033, "volume": 85000.0}, {"date": "2018-05-16", "close": 0.032, "volume": 75000.0}, {"date": "2018-05-18", "close": 0.033, "volume": 421440.0}, {"date": "2018-05-21", "close": 0.033, "volume": 25205.0}, {"date": "2018-05-22", "close": 0.036, "volume": 102000.0}, {"date": "2018-05-24", "close": 0.036, "volume": 222457.0}, {"date": "2018-05-25", "close": 0.036, "volume": 85190.0}, {"date": "2018-05-28", "close": 0.034, "volume": 20209.0}, {"date": "2018-05-29", "close": 0.031, "volume": 499696.0}, {"date": "2018-05-30", "close": 0.032, "volume": 361015.0}, {"date": "2018-05-31", "close": 0.03, "volume": 244208.0}, {"date": "2018-06-01", "close": 0.029, "volume": 320650.0}, {"date": "2018-06-04", "close": 0.032, "volume": 524282.0}, {"date": "2018-06-05", "close": 0.029, "volume": 292832.0}, {"date": "2018-06-06", "close": 0.029, "volume": 772825.0}, {"date": "2018-06-07", "close": 0.028, "volume": 175000.0}, {"date": "2018-06-08", "close": 0.029, "volume": 239163.0}, {"date": "2018-06-12", "close": 0.03, "volume": 222705.0}, {"date": "2018-06-13", "close": 0.028, "volume": 10000.0}, {"date": "2018-06-14", "close": 0.027, "volume": 597098.0}, {"date": "2018-06-15", "close": 0.027, "volume": 34001.0}, {"date": "2018-06-18", "close": 0.027, "volume": 356026.0}, {"date": "2018-06-19", "close": 0.027, "volume": 86451.0}, {"date": "2018-06-20", "close": 0.032, "volume": 777389.0}, {"date": "2018-06-21", "close": 0.03, "volume": 248942.0}, {"date": "2018-06-22", "close": 0.03, "volume": 252448.0}, {"date": "2018-06-25", "close": 0.032, "volume": 110415.0}, {"date": "2018-06-26", "close": 0.029, "volume": 162753.0}, {"date": "2018-06-27", "close": 0.028, "volume": 149513.0}, {"date": "2018-06-28", "close": 0.026, "volume": 881583.0}, {"date": "2018-06-29", "close": 0.025, "volume": 566420.0}, {"date": "2018-07-02", "close": 0.024, "volume": 494010.0}, {"date": "2018-07-05", "close": 0.024, "volume": 50000.0}, {"date": "2018-07-06", "close": 0.028, "volume": 160218.0}, {"date": "2018-07-10", "close": 0.022, "volume": 308562.0}, {"date": "2018-07-11", "close": 0.023, "volume": 289512.0}, {"date": "2018-07-16", "close": 0.028, "volume": 139042.0}, {"date": "2018-07-17", "close": 0.024, "volume": 163811.0}, {"date": "2018-07-18", "close": 0.023, "volume": 412512.0}, {"date": "2018-07-20", "close": 0.024, "volume": 23613.0}, {"date": "2018-07-23", "close": 0.025, "volume": 470218.0}, {"date": "2018-07-24", "close": 0.023, "volume": 202635.0}, {"date": "2018-07-25", "close": 0.024, "volume": 74534.0}, {"date": "2018-07-27", "close": 0.024, "volume": 237916.0}, {"date": "2018-08-02", "close": 0.024, "volume": 87915.0}, {"date": "2018-08-03", "close": 0.024, "volume": 475869.0}, {"date": "2018-08-06", "close": 0.017, "volume": 2621316.0}, {"date": "2018-08-07", "close": 0.017, "volume": 1587432.0}, {"date": "2018-08-08", "close": 0.017, "volume": 1259445.0}, {"date": "2018-08-09", "close": 0.019, "volume": 823679.0}, {"date": "2018-08-10", "close": 0.018, "volume": 1272983.0}, {"date": "2018-08-13", "close": 0.018, "volume": 1103476.0}, {"date": "2018-08-14", "close": 0.02, "volume": 550000.0}, {"date": "2018-08-15", "close": 0.024, "volume": 5426898.0}, {"date": "2018-08-16", "close": 0.027, "volume": 2445848.0}, {"date": "2018-08-17", "close": 0.029, "volume": 1454004.0}, {"date": "2018-08-20", "close": 0.026, "volume": 582589.0}, {"date": "2018-08-21", "close": 0.027, "volume": 310000.0}, {"date": "2018-08-22", "close": 0.029, "volume": 887660.0}, {"date": "2018-08-23", "close": 0.026, "volume": 152921.0}, {"date": "2018-08-24", "close": 0.026, "volume": 129577.0}, {"date": "2018-08-27", "close": 0.028, "volume": 949502.0}, {"date": "2018-08-28", "close": 0.03, "volume": 1186448.0}, {"date": "2018-08-29", "close": 0.031, "volume": 567384.0}, {"date": "2018-08-30", "close": 0.03, "volume": 683593.0}, {"date": "2018-09-03", "close": 0.035, "volume": 840352.0}, {"date": "2018-09-04", "close": 0.029, "volume": 1037088.0}, {"date": "2018-09-05", "close": 0.028, "volume": 1108744.0}, {"date": "2018-09-06", "close": 0.027, "volume": 1587310.0}, {"date": "2018-09-07", "close": 0.026, "volume": 95172.0}, {"date": "2018-09-10", "close": 0.032, "volume": 345032.0}, {"date": "2018-09-11", "close": 0.03, "volume": 268254.0}, {"date": "2018-09-12", "close": 0.03, "volume": 61295.0}, {"date": "2018-09-13", "close": 0.03, "volume": 131438.0}, {"date": "2018-09-17", "close": 0.027, "volume": 175000.0}, {"date": "2018-09-19", "close": 0.027, "volume": 34031.0}, {"date": "2018-09-20", "close": 0.027, "volume": 472153.0}, {"date": "2018-09-21", "close": 0.029, "volume": 179180.0}, {"date": "2018-09-24", "close": 0.027, "volume": 400000.0}, {"date": "2018-09-26", "close": 0.027, "volume": 25000.0}, {"date": "2018-09-27", "close": 0.027, "volume": 63571.0}, {"date": "2018-09-28", "close": 0.028, "volume": 644419.0}, {"date": "2018-10-02", "close": 0.026, "volume": 191034.0}, {"date": "2018-10-04", "close": 0.026, "volume": 99423.0}, {"date": "2018-10-05", "close": 0.026, "volume": 33004.0}, {"date": "2018-10-08", "close": 0.025, "volume": 285548.0}, {"date": "2018-10-09", "close": 0.025, "volume": 623419.0}, {"date": "2018-10-10", "close": 0.025, "volume": 324201.0}, {"date": "2018-10-11", "close": 0.025, "volume": 119612.0}, {"date": "2018-10-15", "close": 0.025, "volume": 259695.0}, {"date": "2018-10-16", "close": 0.024, "volume": 517714.0}, {"date": "2018-10-17", "close": 0.024, "volume": 248294.0}, {"date": "2018-10-18", "close": 0.028, "volume": 793092.0}, {"date": "2018-10-19", "close": 0.031, "volume": 544205.0}, {"date": "2018-10-22", "close": 0.034, "volume": 776159.0}, {"date": "2018-10-23", "close": 0.033, "volume": 630568.0}, {"date": "2018-10-25", "close": 0.032, "volume": 341091.0}, {"date": "2018-10-26", "close": 0.029, "volume": 41681.0}, {"date": "2018-10-29", "close": 0.032, "volume": 261020.0}, {"date": "2018-10-30", "close": 0.032, "volume": 173113.0}, {"date": "2018-10-31", "close": 0.032, "volume": 358000.0}, {"date": "2018-11-02", "close": 0.031, "volume": 693343.0}, {"date": "2018-11-05", "close": 0.03, "volume": 206616.0}, {"date": "2018-11-06", "close": 0.028, "volume": 148200.0}, {"date": "2018-11-07", "close": 0.03, "volume": 555961.0}, {"date": "2018-11-08", "close": 0.028, "volume": 78405.0}, {"date": "2018-11-09", "close": 0.028, "volume": 368000.0}, {"date": "2018-11-12", "close": 0.028, "volume": 50000.0}, {"date": "2018-11-13", "close": 0.029, "volume": 336843.0}, {"date": "2018-11-14", "close": 0.031, "volume": 511083.0}, {"date": "2018-11-15", "close": 0.029, "volume": 632000.0}, {"date": "2018-11-16", "close": 0.03, "volume": 416857.0}, {"date": "2018-11-20", "close": 0.029, "volume": 181141.0}, {"date": "2018-11-23", "close": 0.026, "volume": 377679.0}, {"date": "2018-11-26", "close": 0.025, "volume": 50000.0}, {"date": "2018-11-27", "close": 0.026, "volume": 32000.0}, {"date": "2018-11-29", "close": 0.025, "volume": 1500.0}, {"date": "2018-11-30", "close": 0.023, "volume": 100000.0}, {"date": "2018-12-03", "close": 0.022, "volume": 30000.0}, {"date": "2018-12-04", "close": 0.022, "volume": 105000.0}, {"date": "2018-12-05", "close": 0.022, "volume": 1028655.0}, {"date": "2018-12-06", "close": 0.023, "volume": 149386.0}, {"date": "2018-12-07", "close": 0.023, "volume": 100000.0}, {"date": "2018-12-10", "close": 0.022, "volume": 240254.0}, {"date": "2018-12-11", "close": 0.024, "volume": 291595.0}, {"date": "2018-12-12", "close": 0.024, "volume": 147045.0}, {"date": "2018-12-13", "close": 0.025, "volume": 82955.0}, {"date": "2018-12-14", "close": 0.025, "volume": 165000.0}, {"date": "2018-12-17", "close": 0.023, "volume": 525000.0}, {"date": "2018-12-18", "close": 0.021, "volume": 630552.0}, {"date": "2018-12-21", "close": 0.021, "volume": 515160.0}, {"date": "2018-12-24", "close": 0.022, "volume": 72840.0}, {"date": "2018-12-28", "close": 0.021, "volume": 376119.0}, {"date": "2019-01-04", "close": 0.024, "volume": 58483.0}, {"date": "2019-01-07", "close": 0.024, "volume": 95088.0}, {"date": "2019-01-09", "close": 0.021, "volume": 679616.0}, {"date": "2019-01-21", "close": 0.019, "volume": 338029.0}, {"date": "2019-01-22", "close": 0.019, "volume": 40000.0}, {"date": "2019-01-23", "close": 0.02, "volume": 248554.0}, {"date": "2019-01-24", "close": 0.02, "volume": 101446.0}, {"date": "2019-01-25", "close": 0.02, "volume": 372973.0}, {"date": "2019-01-29", "close": 0.022, "volume": 50000.0}, {"date": "2019-01-30", "close": 0.019, "volume": 719711.0}, {"date": "2019-02-01", "close": 0.022, "volume": 55720.0}, {"date": "2019-02-04", "close": 0.018, "volume": 103825.0}, {"date": "2019-02-07", "close": 0.022, "volume": 147108.0}, {"date": "2019-02-08", "close": 0.023, "volume": 149000.0}, {"date": "2019-02-12", "close": 0.026, "volume": 217553.0}, {"date": "2019-02-13", "close": 0.025, "volume": 97000.0}, {"date": "2019-02-14", "close": 0.022, "volume": 392855.0}, {"date": "2019-02-15", "close": 0.023, "volume": 394410.0}, {"date": "2019-02-19", "close": 0.023, "volume": 114645.0}, {"date": "2019-02-20", "close": 0.025, "volume": 30000.0}, {"date": "2019-02-21", "close": 0.025, "volume": 100000.0}, {"date": "2019-02-22", "close": 0.025, "volume": 339000.0}, {"date": "2019-02-25", "close": 0.024, "volume": 63990.0}, {"date": "2019-02-26", "close": 0.024, "volume": 132919.0}, {"date": "2019-02-27", "close": 0.024, "volume": 172990.0}, {"date": "2019-03-01", "close": 0.025, "volume": 599792.0}, {"date": "2019-03-04", "close": 0.023, "volume": 42200.0}, {"date": "2019-03-06", "close": 0.022, "volume": 306985.0}, {"date": "2019-03-07", "close": 0.023, "volume": 464213.0}, {"date": "2019-03-08", "close": 0.021, "volume": 57825.0}, {"date": "2019-03-11", "close": 0.02, "volume": 122830.0}, {"date": "2019-03-13", "close": 0.02, "volume": 300000.0}, {"date": "2019-03-14", "close": 0.027, "volume": 3536826.0}, {"date": "2019-03-15", "close": 0.026, "volume": 1350431.0}, {"date": "2019-03-18", "close": 0.025, "volume": 1698733.0}, {"date": "2019-03-19", "close": 0.025, "volume": 1104506.0}, {"date": "2019-03-22", "close": 0.025, "volume": 360000.0}, {"date": "2019-03-25", "close": 0.025, "volume": 726520.0}, {"date": "2019-03-26", "close": 0.025, "volume": 41281.0}, {"date": "2019-03-27", "close": 0.024, "volume": 995960.0}, {"date": "2019-03-28", "close": 0.024, "volume": 575634.0}, {"date": "2019-03-29", "close": 0.025, "volume": 773929.0}, {"date": "2019-04-01", "close": 0.025, "volume": 401651.0}, {"date": "2019-04-02", "close": 0.024, "volume": 787099.0}, {"date": "2019-04-03", "close": 0.025, "volume": 1053770.0}, {"date": "2019-04-04", "close": 0.027, "volume": 27224.0}, {"date": "2019-04-05", "close": 0.027, "volume": 310000.0}, {"date": "2019-04-08", "close": 0.026, "volume": 618975.0}, {"date": "2019-04-09", "close": 0.027, "volume": 99587.0}, {"date": "2019-04-10", "close": 0.027, "volume": 1110795.0}, {"date": "2019-04-11", "close": 0.027, "volume": 116477.0}, {"date": "2019-04-12", "close": 0.026, "volume": 54051.0}, {"date": "2019-04-15", "close": 0.029, "volume": 1539985.0}, {"date": "2019-04-16", "close": 0.029, "volume": 2540661.0}, {"date": "2019-04-17", "close": 0.031, "volume": 396711.0}, {"date": "2019-04-18", "close": 0.03, "volume": 152351.0}, {"date": "2019-04-23", "close": 0.033, "volume": 978646.0}, {"date": "2019-04-24", "close": 0.031, "volume": 767256.0}, {"date": "2019-04-26", "close": 0.032, "volume": 68535.0}, {"date": "2019-04-29", "close": 0.03, "volume": 50000.0}, {"date": "2019-04-30", "close": 0.026, "volume": 2014385.0}, {"date": "2019-05-02", "close": 0.026, "volume": 265010.0}, {"date": "2019-05-03", "close": 0.027, "volume": 150000.0}, {"date": "2019-05-06", "close": 0.026, "volume": 825012.0}, {"date": "2019-05-07", "close": 0.028, "volume": 246230.0}, {"date": "2019-05-08", "close": 0.028, "volume": 389860.0}, {"date": "2019-05-09", "close": 0.028, "volume": 124296.0}, {"date": "2019-05-10", "close": 0.028, "volume": 17586.0}, {"date": "2019-05-13", "close": 0.029, "volume": 173130.0}, {"date": "2019-05-14", "close": 0.03, "volume": 51157.0}, {"date": "2019-05-15", "close": 0.029, "volume": 585242.0}, {"date": "2019-05-16", "close": 0.03, "volume": 630304.0}, {"date": "2019-05-17", "close": 0.031, "volume": 165000.0}, {"date": "2019-05-20", "close": 0.027, "volume": 536927.0}, {"date": "2019-05-22", "close": 0.028, "volume": 334080.0}, {"date": "2019-05-23", "close": 0.027, "volume": 512825.0}, {"date": "2019-05-24", "close": 0.028, "volume": 12000.0}, {"date": "2019-05-27", "close": 0.028, "volume": 52427.0}, {"date": "2019-05-29", "close": 0.026, "volume": 1046202.0}, {"date": "2019-05-30", "close": 0.025, "volume": 522824.0}, {"date": "2019-05-31", "close": 0.025, "volume": 243561.0}, {"date": "2019-06-03", "close": 0.024, "volume": 28650.0}, {"date": "2019-06-04", "close": 0.025, "volume": 763651.0}, {"date": "2019-06-05", "close": 0.024, "volume": 290337.0}, {"date": "2019-06-06", "close": 0.025, "volume": 315522.0}, {"date": "2019-06-07", "close": 0.025, "volume": 190000.0}, {"date": "2019-06-11", "close": 0.025, "volume": 483378.0}, {"date": "2019-06-12", "close": 0.026, "volume": 106646.0}, {"date": "2019-06-13", "close": 0.026, "volume": 267672.0}, {"date": "2019-06-14", "close": 0.025, "volume": 300000.0}, {"date": "2019-06-17", "close": 0.029, "volume": 445645.0}, {"date": "2019-06-18", "close": 0.029, "volume": 246575.0}, {"date": "2019-06-19", "close": 0.026, "volume": 22857.0}, {"date": "2019-06-21", "close": 0.025, "volume": 34356.0}, {"date": "2019-06-24", "close": 0.024, "volume": 110256.0}, {"date": "2019-06-25", "close": 0.025, "volume": 99999.0}, {"date": "2019-06-26", "close": 0.024, "volume": 660397.0}, {"date": "2019-06-27", "close": 0.024, "volume": 169195.0}, {"date": "2019-06-28", "close": 0.023, "volume": 1001700.0}, {"date": "2019-07-01", "close": 0.024, "volume": 50000.0}, {"date": "2019-07-02", "close": 0.025, "volume": 303597.0}, {"date": "2019-07-03", "close": 0.025, "volume": 143586.0}, {"date": "2019-07-04", "close": 0.024, "volume": 493339.0}, {"date": "2019-07-05", "close": 0.023, "volume": 84118.0}, {"date": "2019-07-08", "close": 0.023, "volume": 50000.0}, {"date": "2019-07-12", "close": 0.023, "volume": 38805.0}, {"date": "2019-07-16", "close": 0.025, "volume": 80000.0}, {"date": "2019-07-17", "close": 0.023, "volume": 405854.0}, {"date": "2019-07-19", "close": 0.023, "volume": 731083.0}, {"date": "2019-07-22", "close": 0.024, "volume": 277699.0}, {"date": "2019-07-23", "close": 0.025, "volume": 521524.0}, {"date": "2019-07-24", "close": 0.025, "volume": 363780.0}, {"date": "2019-07-25", "close": 0.023, "volume": 2169985.0}, {"date": "2019-07-30", "close": 0.022, "volume": 5617329.0}, {"date": "2019-07-31", "close": 0.023, "volume": 3784489.0}, {"date": "2019-08-01", "close": 0.023, "volume": 1899259.0}, {"date": "2019-08-02", "close": 0.025, "volume": 2535217.0}, {"date": "2019-08-05", "close": 0.026, "volume": 1738278.0}, {"date": "2019-08-06", "close": 0.024, "volume": 4250835.0}, {"date": "2019-08-07", "close": 0.023, "volume": 5394122.0}, {"date": "2019-08-08", "close": 0.026, "volume": 7425033.0}, {"date": "2019-08-09", "close": 0.027, "volume": 8573782.0}, {"date": "2019-08-12", "close": 0.03, "volume": 16819801.0}, {"date": "2019-08-13", "close": 0.028, "volume": 3883514.0}, {"date": "2019-08-14", "close": 0.026, "volume": 3766623.0}, {"date": "2019-08-15", "close": 0.029, "volume": 5083229.0}, {"date": "2019-08-16", "close": 0.028, "volume": 3199061.0}, {"date": "2019-08-19", "close": 0.027, "volume": 2510423.0}, {"date": "2019-08-20", "close": 0.03, "volume": 10570621.0}, {"date": "2019-08-21", "close": 0.034, "volume": 9807707.0}, {"date": "2019-08-22", "close": 0.033, "volume": 7703847.0}, {"date": "2019-08-23", "close": 0.034, "volume": 5768650.0}, {"date": "2019-08-26", "close": 0.036, "volume": 5820939.0}, {"date": "2019-08-27", "close": 0.034, "volume": 9090237.0}, {"date": "2019-08-28", "close": 0.038, "volume": 8106119.0}, {"date": "2019-08-29", "close": 0.037, "volume": 6318558.0}, {"date": "2019-08-30", "close": 0.038, "volume": 3395749.0}, {"date": "2019-09-02", "close": 0.036, "volume": 986946.0}, {"date": "2019-09-03", "close": 0.035, "volume": 5530705.0}, {"date": "2019-09-04", "close": 0.035, "volume": 4358209.0}, {"date": "2019-09-05", "close": 0.035, "volume": 1296641.0}, {"date": "2019-09-06", "close": 0.035, "volume": 3368527.0}, {"date": "2019-09-09", "close": 0.035, "volume": 1014388.0}, {"date": "2019-09-10", "close": 0.032, "volume": 7884946.0}, {"date": "2019-09-11", "close": 0.031, "volume": 1530328.0}, {"date": "2019-09-12", "close": 0.032, "volume": 846730.0}, {"date": "2019-09-13", "close": 0.032, "volume": 575736.0}, {"date": "2019-09-16", "close": 0.031, "volume": 430313.0}, {"date": "2019-09-17", "close": 0.031, "volume": 255480.0}, {"date": "2019-09-18", "close": 0.032, "volume": 677651.0}, {"date": "2019-09-19", "close": 0.03, "volume": 1038007.0}, {"date": "2019-09-20", "close": 0.033, "volume": 1006141.0}, {"date": "2019-09-23", "close": 0.034, "volume": 679500.0}, {"date": "2019-09-24", "close": 0.033, "volume": 1040690.0}, {"date": "2019-09-25", "close": 0.032, "volume": 1578888.0}, {"date": "2019-09-26", "close": 0.032, "volume": 1177009.0}, {"date": "2019-09-27", "close": 0.034, "volume": 1087629.0}, {"date": "2019-09-30", "close": 0.032, "volume": 384659.0}, {"date": "2019-10-01", "close": 0.032, "volume": 666470.0}, {"date": "2019-10-02", "close": 0.023, "volume": 6601997.0}, {"date": "2019-10-03", "close": 0.025, "volume": 6584773.0}, {"date": "2019-10-04", "close": 0.025, "volume": 1351594.0}, {"date": "2019-10-07", "close": 0.026, "volume": 3224166.0}, {"date": "2019-10-08", "close": 0.025, "volume": 1045322.0}, {"date": "2019-10-09", "close": 0.025, "volume": 904678.0}, {"date": "2019-10-10", "close": 0.024, "volume": 418162.0}, {"date": "2019-10-11", "close": 0.023, "volume": 151194.0}, {"date": "2019-10-14", "close": 0.024, "volume": 1943510.0}, {"date": "2019-10-15", "close": 0.023, "volume": 490407.0}, {"date": "2019-10-16", "close": 0.023, "volume": 201251.0}, {"date": "2019-10-17", "close": 0.027, "volume": 2052851.0}, {"date": "2019-10-18", "close": 0.025, "volume": 404794.0}, {"date": "2019-10-21", "close": 0.024, "volume": 1538585.0}, {"date": "2019-10-22", "close": 0.025, "volume": 1338233.0}, {"date": "2019-10-23", "close": 0.023, "volume": 3127797.0}, {"date": "2019-10-24", "close": 0.024, "volume": 345018.0}, {"date": "2019-10-25", "close": 0.024, "volume": 103340.0}, {"date": "2019-10-28", "close": 0.024, "volume": 649956.0}, {"date": "2019-10-29", "close": 0.023, "volume": 798481.0}, {"date": "2019-10-30", "close": 0.022, "volume": 2634710.0}, {"date": "2019-10-31", "close": 0.021, "volume": 236476.0}, {"date": "2019-11-01", "close": 0.021, "volume": 762178.0}, {"date": "2019-11-04", "close": 0.022, "volume": 110956.0}, {"date": "2019-11-05", "close": 0.022, "volume": 547116.0}, {"date": "2019-11-06", "close": 0.021, "volume": 320000.0}, {"date": "2019-11-07", "close": 0.021, "volume": 498442.0}, {"date": "2019-11-08", "close": 0.022, "volume": 627019.0}, {"date": "2019-11-11", "close": 0.022, "volume": 1153274.0}, {"date": "2019-11-12", "close": 0.021, "volume": 702343.0}, {"date": "2019-11-13", "close": 0.021, "volume": 202559.0}, {"date": "2019-11-14", "close": 0.021, "volume": 383598.0}, {"date": "2019-11-15", "close": 0.022, "volume": 550676.0}, {"date": "2019-11-18", "close": 0.022, "volume": 1110354.0}, {"date": "2019-11-19", "close": 0.021, "volume": 435694.0}, {"date": "2019-11-20", "close": 0.025, "volume": 1822048.0}, {"date": "2019-11-21", "close": 0.025, "volume": 489485.0}, {"date": "2019-11-25", "close": 0.026, "volume": 1042236.0}, {"date": "2019-11-26", "close": 0.026, "volume": 671963.0}, {"date": "2019-11-27", "close": 0.026, "volume": 305047.0}, {"date": "2019-11-28", "close": 0.026, "volume": 471444.0}, {"date": "2019-11-29", "close": 0.026, "volume": 1277579.0}, {"date": "2019-12-02", "close": 0.027, "volume": 269658.0}, {"date": "2019-12-05", "close": 0.024, "volume": 985223.0}, {"date": "2019-12-06", "close": 0.025, "volume": 358635.0}, {"date": "2019-12-09", "close": 0.024, "volume": 413182.0}, {"date": "2019-12-10", "close": 0.022, "volume": 1146232.0}, {"date": "2019-12-11", "close": 0.023, "volume": 2631911.0}, {"date": "2019-12-12", "close": 0.021, "volume": 941531.0}, {"date": "2019-12-13", "close": 0.021, "volume": 1565195.0}, {"date": "2019-12-16", "close": 0.021, "volume": 1897116.0}, {"date": "2019-12-17", "close": 0.021, "volume": 1549445.0}, {"date": "2019-12-19", "close": 0.022, "volume": 184165.0}, {"date": "2019-12-20", "close": 0.021, "volume": 821795.0}, {"date": "2019-12-23", "close": 0.023, "volume": 983245.0}, {"date": "2019-12-24", "close": 0.023, "volume": 220000.0}, {"date": "2019-12-27", "close": 0.022, "volume": 227551.0}, {"date": "2019-12-30", "close": 0.022, "volume": 179845.0}, {"date": "2019-12-31", "close": 0.023, "volume": 210000.0}, {"date": "2020-01-03", "close": 0.022, "volume": 364100.0}, {"date": "2020-01-06", "close": 0.022, "volume": 676185.0}, {"date": "2020-01-08", "close": 0.022, "volume": 800000.0}, {"date": "2020-01-09", "close": 0.022, "volume": 934335.0}, {"date": "2020-01-10", "close": 0.023, "volume": 860000.0}, {"date": "2020-01-13", "close": 0.022, "volume": 791607.0}, {"date": "2020-01-14", "close": 0.022, "volume": 504720.0}, {"date": "2020-01-16", "close": 0.022, "volume": 189177.0}, {"date": "2020-01-17", "close": 0.021, "volume": 1815207.0}, {"date": "2020-01-20", "close": 0.021, "volume": 152000.0}, {"date": "2020-01-21", "close": 0.023, "volume": 1290551.0}, {"date": "2020-01-22", "close": 0.023, "volume": 919909.0}, {"date": "2020-01-23", "close": 0.021, "volume": 3164282.0}, {"date": "2020-01-24", "close": 0.022, "volume": 274110.0}, {"date": "2020-01-29", "close": 0.022, "volume": 1479845.0}, {"date": "2020-01-30", "close": 0.022, "volume": 1020857.0}, {"date": "2020-01-31", "close": 0.022, "volume": 1359821.0}, {"date": "2020-02-03", "close": 0.021, "volume": 646703.0}, {"date": "2020-02-04", "close": 0.021, "volume": 1368029.0}, {"date": "2020-02-05", "close": 0.021, "volume": 1878444.0}, {"date": "2020-02-07", "close": 0.021, "volume": 389472.0}, {"date": "2020-02-10", "close": 0.024, "volume": 2169816.0}, {"date": "2020-02-11", "close": 0.025, "volume": 828417.0}, {"date": "2020-02-12", "close": 0.023, "volume": 2294707.0}, {"date": "2020-02-13", "close": 0.024, "volume": 923239.0}, {"date": "2020-02-14", "close": 0.023, "volume": 761358.0}, {"date": "2020-02-17", "close": 0.024, "volume": 536052.0}, {"date": "2020-02-18", "close": 0.023, "volume": 808780.0}, {"date": "2020-02-19", "close": 0.022, "volume": 2552616.0}, {"date": "2020-02-20", "close": 0.022, "volume": 301512.0}, {"date": "2020-02-21", "close": 0.021, "volume": 1040454.0}, {"date": "2020-02-24", "close": 0.02, "volume": 2537974.0}, {"date": "2020-02-25", "close": 0.021, "volume": 1495267.0}, {"date": "2020-02-26", "close": 0.019, "volume": 4366022.0}, {"date": "2020-02-27", "close": 0.019, "volume": 2751168.0}, {"date": "2020-02-28", "close": 0.018, "volume": 4208507.0}, {"date": "2020-03-02", "close": 0.019, "volume": 517997.0}, {"date": "2020-03-03", "close": 0.019, "volume": 236168.0}, {"date": "2020-03-04", "close": 0.02, "volume": 1557837.0}, {"date": "2020-03-05", "close": 0.019, "volume": 858298.0}, {"date": "2020-03-06", "close": 0.021, "volume": 47619.0}, {"date": "2020-03-09", "close": 0.017, "volume": 1913068.0}, {"date": "2020-03-10", "close": 0.017, "volume": 455236.0}, {"date": "2020-03-11", "close": 0.017, "volume": 3735304.0}, {"date": "2020-03-12", "close": 0.015, "volume": 3651890.0}, {"date": "2020-03-13", "close": 0.016, "volume": 8826865.0}, {"date": "2020-03-16", "close": 0.014, "volume": 3246769.0}, {"date": "2020-03-17", "close": 0.013, "volume": 10546924.0}, {"date": "2020-03-18", "close": 0.011, "volume": 2048062.0}, {"date": "2020-03-19", "close": 0.01, "volume": 15573138.0}, {"date": "2020-03-20", "close": 0.013, "volume": 1986532.0}, {"date": "2020-03-23", "close": 0.011, "volume": 1076200.0}, {"date": "2020-03-24", "close": 0.011, "volume": 1000508.0}, {"date": "2020-03-25", "close": 0.011, "volume": 550000.0}, {"date": "2020-03-26", "close": 0.011, "volume": 361377.0}, {"date": "2020-03-27", "close": 0.011, "volume": 425000.0}, {"date": "2020-03-30", "close": 0.012, "volume": 214546.0}, {"date": "2020-03-31", "close": 0.012, "volume": 544674.0}, {"date": "2020-04-01", "close": 0.013, "volume": 106949.0}, {"date": "2020-04-02", "close": 0.013, "volume": 405000.0}, {"date": "2020-04-03", "close": 0.014, "volume": 340000.0}, {"date": "2020-04-06", "close": 0.017, "volume": 1106600.0}, {"date": "2020-04-07", "close": 0.017, "volume": 1784066.0}, {"date": "2020-04-08", "close": 0.017, "volume": 491649.0}, {"date": "2020-04-09", "close": 0.016, "volume": 907209.0}, {"date": "2020-04-14", "close": 0.018, "volume": 232880.0}, {"date": "2020-04-15", "close": 0.02, "volume": 2117900.0}, {"date": "2020-04-16", "close": 0.018, "volume": 564318.0}, {"date": "2020-04-17", "close": 0.021, "volume": 2211810.0}, {"date": "2020-04-20", "close": 0.023, "volume": 1239000.0}, {"date": "2020-04-21", "close": 0.021, "volume": 1156141.0}, {"date": "2020-04-22", "close": 0.021, "volume": 2769143.0}, {"date": "2020-04-23", "close": 0.021, "volume": 627400.0}, {"date": "2020-04-24", "close": 0.02, "volume": 767746.0}, {"date": "2020-04-27", "close": 0.02, "volume": 83366.0}, {"date": "2020-04-28", "close": 0.02, "volume": 224957.0}, {"date": "2020-04-29", "close": 0.019, "volume": 138526.0}, {"date": "2020-04-30", "close": 0.022, "volume": 2048952.0}, {"date": "2020-05-01", "close": 0.022, "volume": 641412.0}, {"date": "2020-05-04", "close": 0.021, "volume": 2431607.0}, {"date": "2020-05-05", "close": 0.021, "volume": 97618.0}, {"date": "2020-05-06", "close": 0.022, "volume": 195000.0}, {"date": "2020-05-07", "close": 0.023, "volume": 1850299.0}, {"date": "2020-05-08", "close": 0.022, "volume": 1296525.0}, {"date": "2020-05-11", "close": 0.023, "volume": 585000.0}, {"date": "2020-05-12", "close": 0.023, "volume": 903839.0}, {"date": "2020-05-14", "close": 0.022, "volume": 300000.0}, {"date": "2020-05-15", "close": 0.024, "volume": 2369195.0}, {"date": "2020-05-18", "close": 0.026, "volume": 4724644.0}, {"date": "2020-05-19", "close": 0.026, "volume": 762877.0}, {"date": "2020-05-20", "close": 0.025, "volume": 535228.0}, {"date": "2020-05-21", "close": 0.026, "volume": 630000.0}, {"date": "2020-05-22", "close": 0.026, "volume": 2050577.0}, {"date": "2020-05-25", "close": 0.026, "volume": 3729864.0}, {"date": "2020-05-26", "close": 0.025, "volume": 1384461.0}, {"date": "2020-05-27", "close": 0.025, "volume": 812769.0}, {"date": "2020-05-28", "close": 0.025, "volume": 436026.0}, {"date": "2020-05-29", "close": 0.025, "volume": 865196.0}, {"date": "2020-06-01", "close": 0.027, "volume": 4663210.0}, {"date": "2020-06-02", "close": 0.029, "volume": 2002753.0}, {"date": "2020-06-03", "close": 0.033, "volume": 5419572.0}, {"date": "2020-06-04", "close": 0.033, "volume": 2551791.0}, {"date": "2020-06-05", "close": 0.033, "volume": 5740745.0}, {"date": "2020-06-09", "close": 0.033, "volume": 3872540.0}, {"date": "2020-06-10", "close": 0.034, "volume": 2577285.0}, {"date": "2020-06-11", "close": 0.036, "volume": 4288305.0}, {"date": "2020-06-12", "close": 0.035, "volume": 3802981.0}, {"date": "2020-06-15", "close": 0.039, "volume": 4313651.0}, {"date": "2020-06-16", "close": 0.037, "volume": 2115844.0}, {"date": "2020-06-17", "close": 0.035, "volume": 1284381.0}, {"date": "2020-06-18", "close": 0.038, "volume": 1716924.0}, {"date": "2020-06-19", "close": 0.038, "volume": 1014567.0}, {"date": "2020-06-22", "close": 0.04, "volume": 6193338.0}, {"date": "2020-06-23", "close": 0.043, "volume": 6304201.0}, {"date": "2020-06-24", "close": 0.051, "volume": 8987481.0}, {"date": "2020-06-25", "close": 0.045, "volume": 7533354.0}, {"date": "2020-06-26", "close": 0.043, "volume": 2548560.0}, {"date": "2020-06-29", "close": 0.043, "volume": 1590390.0}, {"date": "2020-06-30", "close": 0.043, "volume": 1278093.0}, {"date": "2020-07-01", "close": 0.045, "volume": 2621572.0}, {"date": "2020-07-02", "close": 0.044, "volume": 1318391.0}, {"date": "2020-07-03", "close": 0.045, "volume": 2390147.0}, {"date": "2020-07-06", "close": 0.043, "volume": 887081.0}, {"date": "2020-07-07", "close": 0.042, "volume": 1784335.0}, {"date": "2020-07-08", "close": 0.04, "volume": 537462.0}, {"date": "2020-07-09", "close": 0.044, "volume": 1195358.0}, {"date": "2020-07-10", "close": 0.042, "volume": 419001.0}, {"date": "2020-07-13", "close": 0.041, "volume": 834958.0}, {"date": "2020-07-14", "close": 0.042, "volume": 811353.0}, {"date": "2020-07-15", "close": 0.043, "volume": 2718160.0}, {"date": "2020-07-16", "close": 0.043, "volume": 1240739.0}, {"date": "2020-07-17", "close": 0.042, "volume": 515371.0}, {"date": "2020-07-20", "close": 0.039, "volume": 3719959.0}, {"date": "2020-07-21", "close": 0.042, "volume": 1720378.0}, {"date": "2020-07-22", "close": 0.039, "volume": 3748677.0}, {"date": "2020-07-23", "close": 0.04, "volume": 827312.0}, {"date": "2020-07-24", "close": 0.041, "volume": 1506033.0}, {"date": "2020-07-27", "close": 0.043, "volume": 2107293.0}, {"date": "2020-07-28", "close": 0.048, "volume": 8910145.0}, {"date": "2020-07-29", "close": 0.047, "volume": 2041133.0}, {"date": "2020-07-30", "close": 0.047, "volume": 1357034.0}, {"date": "2020-07-31", "close": 0.046, "volume": 3375342.0}, {"date": "2020-08-03", "close": 0.044, "volume": 1168424.0}, {"date": "2020-08-04", "close": 0.044, "volume": 2823809.0}, {"date": "2020-08-05", "close": 0.045, "volume": 2091853.0}, {"date": "2020-08-06", "close": 0.046, "volume": 3502863.0}, {"date": "2020-08-07", "close": 0.048, "volume": 3604532.0}, {"date": "2020-08-10", "close": 0.054, "volume": 7254647.0}, {"date": "2020-08-11", "close": 0.062, "volume": 6572253.0}, {"date": "2020-08-12", "close": 0.054, "volume": 3535803.0}, {"date": "2020-08-13", "close": 0.059, "volume": 1324430.0}, {"date": "2020-08-14", "close": 0.058, "volume": 2437659.0}, {"date": "2020-08-17", "close": 0.06, "volume": 3242887.0}, {"date": "2020-08-18", "close": 0.058, "volume": 2609727.0}, {"date": "2020-08-19", "close": 0.055, "volume": 2041515.0}, {"date": "2020-08-20", "close": 0.055, "volume": 976650.0}, {"date": "2020-08-21", "close": 0.051, "volume": 3362936.0}, {"date": "2020-08-24", "close": 0.051, "volume": 2357891.0}, {"date": "2020-08-25", "close": 0.048, "volume": 3115226.0}, {"date": "2020-08-26", "close": 0.048, "volume": 1773397.0}, {"date": "2020-08-27", "close": 0.047, "volume": 862222.0}, {"date": "2020-08-28", "close": 0.046, "volume": 3879145.0}, {"date": "2020-08-31", "close": 0.046, "volume": 4159078.0}, {"date": "2020-09-01", "close": 0.045, "volume": 3319265.0}, {"date": "2020-09-02", "close": 0.045, "volume": 3635559.0}, {"date": "2020-09-03", "close": 0.044, "volume": 3232707.0}, {"date": "2020-09-04", "close": 0.044, "volume": 16824763.0}, {"date": "2020-09-07", "close": 0.037, "volume": 11345616.0}, {"date": "2020-09-08", "close": 0.04, "volume": 2089115.0}, {"date": "2020-09-09", "close": 0.038, "volume": 2049100.0}, {"date": "2020-09-10", "close": 0.039, "volume": 2058893.0}, {"date": "2020-09-11", "close": 0.037, "volume": 589665.0}, {"date": "2020-09-14", "close": 0.039, "volume": 1625406.0}, {"date": "2020-09-15", "close": 0.04, "volume": 3651865.0}, {"date": "2020-09-16", "close": 0.039, "volume": 3619611.0}, {"date": "2020-09-17", "close": 0.038, "volume": 1845876.0}, {"date": "2020-09-18", "close": 0.039, "volume": 1696863.0}, {"date": "2020-09-21", "close": 0.039, "volume": 2412000.0}, {"date": "2020-09-22", "close": 0.039, "volume": 1433394.0}, {"date": "2020-09-23", "close": 0.041, "volume": 1330198.0}, {"date": "2020-09-24", "close": 0.039, "volume": 2251185.0}, {"date": "2020-09-25", "close": 0.039, "volume": 1229031.0}, {"date": "2020-09-28", "close": 0.038, "volume": 1032712.0}, {"date": "2020-09-29", "close": 0.044, "volume": 3233340.0}, {"date": "2020-09-30", "close": 0.041, "volume": 1322562.0}, {"date": "2020-10-01", "close": 0.042, "volume": 2305207.0}, {"date": "2020-10-02", "close": 0.039, "volume": 2235336.0}, {"date": "2020-10-05", "close": 0.043, "volume": 2984910.0}, {"date": "2020-10-06", "close": 0.039, "volume": 1771875.0}, {"date": "2020-10-07", "close": 0.039, "volume": 1052509.0}, {"date": "2020-10-08", "close": 0.041, "volume": 2572377.0}, {"date": "2020-10-09", "close": 0.04, "volume": 1839757.0}, {"date": "2020-10-12", "close": 0.04, "volume": 651587.0}, {"date": "2020-10-13", "close": 0.041, "volume": 1037561.0}, {"date": "2020-10-14", "close": 0.043, "volume": 4455848.0}, {"date": "2020-10-15", "close": 0.044, "volume": 411593.0}, {"date": "2020-10-16", "close": 0.046, "volume": 1919066.0}, {"date": "2020-10-19", "close": 0.052, "volume": 4532336.0}, {"date": "2020-10-20", "close": 0.048, "volume": 4247294.0}, {"date": "2020-10-21", "close": 0.048, "volume": 1254670.0}, {"date": "2020-10-22", "close": 0.049, "volume": 1102813.0}, {"date": "2020-10-23", "close": 0.048, "volume": 1578371.0}, {"date": "2020-10-26", "close": 0.05, "volume": 1598788.0}, {"date": "2020-10-27", "close": 0.047, "volume": 2711429.0}, {"date": "2020-10-28", "close": 0.043, "volume": 2098110.0}, {"date": "2020-10-29", "close": 0.042, "volume": 1804554.0}, {"date": "2020-10-30", "close": 0.044, "volume": 427591.0}, {"date": "2020-11-02", "close": 0.042, "volume": 1098405.0}, {"date": "2020-11-03", "close": 0.042, "volume": 183254.0}, {"date": "2020-11-04", "close": 0.043, "volume": 48953.0}, {"date": "2020-11-05", "close": 0.045, "volume": 417474.0}, {"date": "2020-11-06", "close": 0.044, "volume": 1069705.0}, {"date": "2020-11-09", "close": 0.047, "volume": 1667869.0}, {"date": "2020-11-10", "close": 0.044, "volume": 1744236.0}, {"date": "2020-11-11", "close": 0.043, "volume": 1418895.0}, {"date": "2020-11-12", "close": 0.042, "volume": 1745774.0}, {"date": "2020-11-13", "close": 0.044, "volume": 868234.0}, {"date": "2020-11-17", "close": 0.042, "volume": 1432857.0}, {"date": "2020-11-18", "close": 0.041, "volume": 1507288.0}, {"date": "2020-11-19", "close": 0.038, "volume": 4640761.0}, {"date": "2020-11-20", "close": 0.039, "volume": 653045.0}, {"date": "2020-11-23", "close": 0.039, "volume": 3875507.0}, {"date": "2020-11-24", "close": 0.037, "volume": 666713.0}, {"date": "2020-11-25", "close": 0.036, "volume": 2513199.0}, {"date": "2020-11-26", "close": 0.037, "volume": 3206214.0}, {"date": "2020-11-27", "close": 0.037, "volume": 648015.0}, {"date": "2020-11-30", "close": 0.035, "volume": 1615568.0}, {"date": "2020-12-01", "close": 0.036, "volume": 1672755.0}, {"date": "2020-12-02", "close": 0.036, "volume": 2008202.0}, {"date": "2020-12-03", "close": 0.037, "volume": 1070388.0}, {"date": "2020-12-04", "close": 0.04, "volume": 480638.0}, {"date": "2020-12-07", "close": 0.037, "volume": 1401405.0}, {"date": "2020-12-08", "close": 0.037, "volume": 921585.0}, {"date": "2020-12-09", "close": 0.035, "volume": 1304294.0}, {"date": "2020-12-10", "close": 0.035, "volume": 3755630.0}, {"date": "2020-12-11", "close": 0.035, "volume": 1807558.0}, {"date": "2020-12-14", "close": 0.037, "volume": 290805.0}, {"date": "2020-12-15", "close": 0.033, "volume": 1733243.0}, {"date": "2020-12-16", "close": 0.036, "volume": 2474557.0}, {"date": "2020-12-17", "close": 0.035, "volume": 1084853.0}, {"date": "2020-12-18", "close": 0.035, "volume": 1720125.0}, {"date": "2020-12-21", "close": 0.034, "volume": 949182.0}, {"date": "2020-12-22", "close": 0.034, "volume": 1788999.0}, {"date": "2020-12-23", "close": 0.034, "volume": 654405.0}, {"date": "2020-12-24", "close": 0.034, "volume": 393517.0}, {"date": "2020-12-29", "close": 0.034, "volume": 3271509.0}, {"date": "2020-12-30", "close": 0.033, "volume": 41922.0}, {"date": "2020-12-31", "close": 0.032, "volume": 496702.0}, {"date": "2021-01-04", "close": 0.035, "volume": 951507.0}, {"date": "2021-01-05", "close": 0.037, "volume": 3180587.0}, {"date": "2021-01-06", "close": 0.039, "volume": 1019797.0}, {"date": "2021-01-07", "close": 0.039, "volume": 246121.0}, {"date": "2021-01-08", "close": 0.038, "volume": 1115881.0}, {"date": "2021-01-11", "close": 0.035, "volume": 893659.0}, {"date": "2021-01-12", "close": 0.036, "volume": 352698.0}, {"date": "2021-01-13", "close": 0.039, "volume": 883021.0}, {"date": "2021-01-14", "close": 0.036, "volume": 631642.0}, {"date": "2021-01-15", "close": 0.034, "volume": 4341538.0}, {"date": "2021-01-18", "close": 0.034, "volume": 255000.0}, {"date": "2021-01-19", "close": 0.033, "volume": 844115.0}, {"date": "2021-01-20", "close": 0.091, "volume": 228952361.0}, {"date": "2021-01-21", "close": 0.072, "volume": 61576525.0}, {"date": "2021-01-22", "close": 0.075, "volume": 27913758.0}, {"date": "2021-01-25", "close": 0.089, "volume": 70570202.0}, {"date": "2021-01-27", "close": 0.087, "volume": 20041379.0}, {"date": "2021-01-28", "close": 0.086, "volume": 8838400.0}, {"date": "2021-01-29", "close": 0.086, "volume": 7519440.0}, {"date": "2021-02-01", "close": 0.079, "volume": 13546308.0}, {"date": "2021-02-02", "close": 0.079, "volume": 4487355.0}, {"date": "2021-02-03", "close": 0.089, "volume": 8494655.0}, {"date": "2021-02-04", "close": 0.086, "volume": 14243808.0}, {"date": "2021-02-05", "close": 0.089, "volume": 5376540.0}, {"date": "2021-02-08", "close": 0.087, "volume": 7360504.0}, {"date": "2021-02-09", "close": 0.086, "volume": 12657219.0}, {"date": "2021-02-10", "close": 0.085, "volume": 3292843.0}, {"date": "2021-02-11", "close": 0.084, "volume": 4166768.0}, {"date": "2021-02-12", "close": 0.085, "volume": 3341102.0}, {"date": "2021-02-15", "close": 0.086, "volume": 4966136.0}, {"date": "2021-02-16", "close": 0.085, "volume": 884520.0}, {"date": "2021-02-17", "close": 0.09, "volume": 9487286.0}, {"date": "2021-02-18", "close": 0.091, "volume": 2717291.0}, {"date": "2021-02-19", "close": 0.105, "volume": 12853138.0}, {"date": "2021-02-22", "close": 0.13, "volume": 8577044.0}, {"date": "2021-02-23", "close": 0.135, "volume": 14329518.0}, {"date": "2021-02-24", "close": 0.11, "volume": 7401232.0}, {"date": "2021-02-25", "close": 0.115, "volume": 3145899.0}, {"date": "2021-02-26", "close": 0.125, "volume": 2805344.0}, {"date": "2021-03-01", "close": 0.13, "volume": 3145218.0}, {"date": "2021-03-02", "close": 0.12, "volume": 4257011.0}, {"date": "2021-03-03", "close": 0.115, "volume": 1956299.0}, {"date": "2021-03-04", "close": 0.11, "volume": 2314422.0}, {"date": "2021-03-05", "close": 0.1, "volume": 6507256.0}, {"date": "2021-03-08", "close": 0.105, "volume": 1512951.0}, {"date": "2021-03-09", "close": 0.105, "volume": 916217.0}, {"date": "2021-03-10", "close": 0.105, "volume": 946132.0}, {"date": "2021-03-11", "close": 0.105, "volume": 587942.0}, {"date": "2021-03-12", "close": 0.095, "volume": 5041010.0}, {"date": "2021-03-15", "close": 0.096, "volume": 2367619.0}, {"date": "2021-03-16", "close": 0.095, "volume": 1578027.0}, {"date": "2021-03-17", "close": 0.1, "volume": 1683158.0}, {"date": "2021-03-18", "close": 0.096, "volume": 1412611.0}, {"date": "2021-03-19", "close": 0.097, "volume": 1032221.0}, {"date": "2021-03-22", "close": 0.095, "volume": 664443.0}, {"date": "2021-03-23", "close": 0.096, "volume": 1601412.0}, {"date": "2021-03-24", "close": 0.092, "volume": 1081227.0}, {"date": "2021-03-25", "close": 0.09, "volume": 1545644.0}, {"date": "2021-03-26", "close": 0.091, "volume": 259762.0}, {"date": "2021-03-29", "close": 0.087, "volume": 1068448.0}, {"date": "2021-03-30", "close": 0.091, "volume": 1045945.0}, {"date": "2021-03-31", "close": 0.09, "volume": 201641.0}, {"date": "2021-04-01", "close": 0.089, "volume": 438989.0}, {"date": "2021-04-06", "close": 0.088, "volume": 176031.0}, {"date": "2021-04-07", "close": 0.089, "volume": 350280.0}, {"date": "2021-04-08", "close": 0.098, "volume": 1356050.0}, {"date": "2021-04-09", "close": 0.1, "volume": 1061816.0}, {"date": "2021-04-12", "close": 0.105, "volume": 766093.0}, {"date": "2021-04-13", "close": 0.1, "volume": 340614.0}, {"date": "2021-04-14", "close": 0.1, "volume": 421274.0}, {"date": "2021-04-15", "close": 0.105, "volume": 26872.0}, {"date": "2021-04-16", "close": 0.12, "volume": 1227932.0}, {"date": "2021-04-19", "close": 0.115, "volume": 982879.0}, {"date": "2021-04-20", "close": 0.11, "volume": 263689.0}, {"date": "2021-04-23", "close": 0.105, "volume": 1166549.0}, {"date": "2021-04-26", "close": 0.11, "volume": 337707.0}, {"date": "2021-04-27", "close": 0.11, "volume": 877853.0}, {"date": "2021-04-28", "close": 0.105, "volume": 901786.0}, {"date": "2021-04-29", "close": 0.098, "volume": 2500149.0}, {"date": "2021-04-30", "close": 0.094, "volume": 3073243.0}, {"date": "2021-05-03", "close": 0.094, "volume": 1427936.0}, {"date": "2021-05-04", "close": 0.093, "volume": 2609504.0}, {"date": "2021-05-05", "close": 0.095, "volume": 2410860.0}, {"date": "2021-05-06", "close": 0.095, "volume": 1374544.0}, {"date": "2021-05-07", "close": 0.095, "volume": 1641200.0}, {"date": "2021-05-10", "close": 0.095, "volume": 3400912.0}, {"date": "2021-05-11", "close": 0.093, "volume": 3082122.0}, {"date": "2021-05-12", "close": 0.095, "volume": 1173715.0}, {"date": "2021-05-13", "close": 0.105, "volume": 2879035.0}, {"date": "2021-05-14", "close": 0.1, "volume": 1202781.0}, {"date": "2021-05-17", "close": 0.098, "volume": 789795.0}, {"date": "2021-05-18", "close": 0.11, "volume": 5461234.0}, {"date": "2021-05-19", "close": 0.105, "volume": 3259516.0}, {"date": "2021-05-20", "close": 0.099, "volume": 2682293.0}, {"date": "2021-05-21", "close": 0.1, "volume": 1253597.0}, {"date": "2021-05-24", "close": 0.099, "volume": 1070898.0}, {"date": "2021-05-25", "close": 0.098, "volume": 1154523.0}, {"date": "2021-05-26", "close": 0.1, "volume": 987716.0}, {"date": "2021-05-27", "close": 0.098, "volume": 1545552.0}, {"date": "2021-05-28", "close": 0.1, "volume": 535383.0}, {"date": "2021-05-31", "close": 0.1, "volume": 1522452.0}, {"date": "2021-06-01", "close": 0.1, "volume": 611179.0}, {"date": "2021-06-02", "close": 0.105, "volume": 1934707.0}, {"date": "2021-06-03", "close": 0.11, "volume": 4534674.0}, {"date": "2021-06-04", "close": 0.105, "volume": 2360774.0}, {"date": "2021-06-07", "close": 0.105, "volume": 1127989.0}, {"date": "2021-06-08", "close": 0.105, "volume": 2629586.0}, {"date": "2021-06-09", "close": 0.11, "volume": 954786.0}, {"date": "2021-06-10", "close": 0.105, "volume": 1100492.0}, {"date": "2021-06-11", "close": 0.11, "volume": 651635.0}, {"date": "2021-06-15", "close": 0.105, "volume": 639662.0}, {"date": "2021-06-16", "close": 0.105, "volume": 367547.0}, {"date": "2021-06-17", "close": 0.095, "volume": 6080277.0}, {"date": "2021-06-18", "close": 0.1, "volume": 1098059.0}, {"date": "2021-06-21", "close": 0.097, "volume": 996635.0}, {"date": "2021-06-22", "close": 0.095, "volume": 2466435.0}, {"date": "2021-06-23", "close": 0.092, "volume": 5062094.0}, {"date": "2021-06-24", "close": 0.09, "volume": 1042287.0}, {"date": "2021-06-25", "close": 0.093, "volume": 542439.0}, {"date": "2021-06-28", "close": 0.092, "volume": 708628.0}, {"date": "2021-06-29", "close": 0.09, "volume": 694097.0}, {"date": "2021-06-30", "close": 0.092, "volume": 840091.0}, {"date": "2021-07-01", "close": 0.09, "volume": 1027946.0}, {"date": "2021-07-02", "close": 0.091, "volume": 567071.0}, {"date": "2021-07-05", "close": 0.093, "volume": 580280.0}, {"date": "2021-07-06", "close": 0.09, "volume": 531394.0}, {"date": "2021-07-07", "close": 0.091, "volume": 157903.0}, {"date": "2021-07-08", "close": 0.092, "volume": 227129.0}, {"date": "2021-07-09", "close": 0.091, "volume": 290919.0}, {"date": "2021-07-12", "close": 0.089, "volume": 947928.0}, {"date": "2021-07-13", "close": 0.091, "volume": 892680.0}, {"date": "2021-07-14", "close": 0.094, "volume": 314347.0}, {"date": "2021-07-15", "close": 0.09, "volume": 2079493.0}, {"date": "2021-07-16", "close": 0.089, "volume": 825147.0}, {"date": "2021-07-19", "close": 0.087, "volume": 921142.0}, {"date": "2021-07-20", "close": 0.088, "volume": 1765982.0}, {"date": "2021-07-21", "close": 0.085, "volume": 506575.0}, {"date": "2021-07-22", "close": 0.084, "volume": 1133754.0}, {"date": "2021-07-23", "close": 0.087, "volume": 842045.0}, {"date": "2021-07-26", "close": 0.083, "volume": 1070268.0}, {"date": "2021-07-27", "close": 0.084, "volume": 738335.0}, {"date": "2021-07-28", "close": 0.089, "volume": 1832067.0}, {"date": "2021-07-29", "close": 0.09, "volume": 448102.0}, {"date": "2021-07-30", "close": 0.089, "volume": 551409.0}, {"date": "2021-08-02", "close": 0.089, "volume": 1444407.0}, {"date": "2021-08-03", "close": 0.087, "volume": 554985.0}, {"date": "2021-08-04", "close": 0.087, "volume": 71582.0}, {"date": "2021-08-05", "close": 0.09, "volume": 583836.0}, {"date": "2021-08-06", "close": 0.088, "volume": 287287.0}, {"date": "2021-08-09", "close": 0.085, "volume": 1051364.0}, {"date": "2021-08-10", "close": 0.087, "volume": 662338.0}, {"date": "2021-08-11", "close": 0.082, "volume": 1293861.0}, {"date": "2021-08-12", "close": 0.08, "volume": 606137.0}, {"date": "2021-08-13", "close": 0.081, "volume": 658244.0}, {"date": "2021-08-16", "close": 0.079, "volume": 1809734.0}, {"date": "2021-08-17", "close": 0.078, "volume": 307090.0}, {"date": "2021-08-18", "close": 0.077, "volume": 460439.0}, {"date": "2021-08-19", "close": 0.08, "volume": 2712375.0}, {"date": "2021-08-20", "close": 0.085, "volume": 1156541.0}, {"date": "2021-08-23", "close": 0.088, "volume": 1774102.0}, {"date": "2021-08-24", "close": 0.09, "volume": 962958.0}, {"date": "2021-08-25", "close": 0.081, "volume": 2675340.0}, {"date": "2021-08-26", "close": 0.08, "volume": 366873.0}, {"date": "2021-08-27", "close": 0.082, "volume": 400144.0}, {"date": "2021-08-30", "close": 0.083, "volume": 188971.0}, {"date": "2021-08-31", "close": 0.081, "volume": 203425.0}, {"date": "2021-09-01", "close": 0.081, "volume": 192839.0}, {"date": "2021-09-02", "close": 0.083, "volume": 345786.0}, {"date": "2021-09-03", "close": 0.081, "volume": 337306.0}, {"date": "2021-09-06", "close": 0.081, "volume": 649965.0}, {"date": "2021-09-07", "close": 0.08, "volume": 1511601.0}, {"date": "2021-09-08", "close": 0.078, "volume": 810318.0}, {"date": "2021-09-09", "close": 0.08, "volume": 1210983.0}, {"date": "2021-09-10", "close": 0.079, "volume": 609607.0}, {"date": "2021-09-13", "close": 0.081, "volume": 346050.0}, {"date": "2021-09-14", "close": 0.078, "volume": 320218.0}, {"date": "2021-09-15", "close": 0.077, "volume": 549442.0}, {"date": "2021-09-16", "close": 0.078, "volume": 570951.0}, {"date": "2021-09-17", "close": 0.076, "volume": 620245.0}, {"date": "2021-09-20", "close": 0.072, "volume": 1754574.0}, {"date": "2021-09-21", "close": 0.07, "volume": 1417569.0}, {"date": "2021-09-22", "close": 0.072, "volume": 1120649.0}, {"date": "2021-09-23", "close": 0.071, "volume": 112308.0}, {"date": "2021-09-24", "close": 0.068, "volume": 1292957.0}, {"date": "2021-09-27", "close": 0.068, "volume": 1726976.0}, {"date": "2021-09-28", "close": 0.067, "volume": 575076.0}, {"date": "2021-09-29", "close": 0.063, "volume": 660347.0}, {"date": "2021-09-30", "close": 0.061, "volume": 1710821.0}, {"date": "2021-10-01", "close": 0.061, "volume": 2044809.0}, {"date": "2021-10-04", "close": 0.059, "volume": 1117828.0}, {"date": "2021-10-05", "close": 0.06, "volume": 2545350.0}, {"date": "2021-10-06", "close": 0.058, "volume": 808272.0}, {"date": "2021-10-07", "close": 0.06, "volume": 170935.0}, {"date": "2021-10-08", "close": 0.062, "volume": 473417.0}, {"date": "2021-10-11", "close": 0.063, "volume": 437097.0}, {"date": "2021-10-12", "close": 0.06, "volume": 2483351.0}, {"date": "2021-10-13", "close": 0.061, "volume": 965868.0}, {"date": "2021-10-14", "close": 0.066, "volume": 2735155.0}, {"date": "2021-10-15", "close": 0.068, "volume": 219499.0}, {"date": "2021-10-18", "close": 0.065, "volume": 610957.0}, {"date": "2021-10-19", "close": 0.065, "volume": 1202738.0}, {"date": "2021-10-20", "close": 0.063, "volume": 1081201.0}, {"date": "2021-10-21", "close": 0.065, "volume": 878854.0}, {"date": "2021-10-22", "close": 0.061, "volume": 941692.0}, {"date": "2021-10-25", "close": 0.063, "volume": 830414.0}, {"date": "2021-10-26", "close": 0.06, "volume": 1700307.0}, {"date": "2021-10-27", "close": 0.06, "volume": 473691.0}, {"date": "2021-10-28", "close": 0.06, "volume": 1909354.0}, {"date": "2021-10-29", "close": 0.059, "volume": 667600.0}, {"date": "2021-11-01", "close": 0.061, "volume": 352283.0}, {"date": "2021-11-02", "close": 0.052, "volume": 3323247.0}, {"date": "2021-11-03", "close": 0.053, "volume": 1183657.0}, {"date": "2021-11-04", "close": 0.051, "volume": 927857.0}, {"date": "2021-11-05", "close": 0.049, "volume": 3819139.0}, {"date": "2021-11-08", "close": 0.044, "volume": 3200216.0}, {"date": "2021-11-09", "close": 0.047, "volume": 1703210.0}, {"date": "2021-11-10", "close": 0.048, "volume": 1099050.0}, {"date": "2021-11-11", "close": 0.05, "volume": 1122123.0}, {"date": "2021-11-12", "close": 0.052, "volume": 1489440.0}, {"date": "2021-11-15", "close": 0.052, "volume": 330218.0}, {"date": "2021-11-16", "close": 0.052, "volume": 721140.0}, {"date": "2021-11-17", "close": 0.05, "volume": 1581028.0}, {"date": "2021-11-18", "close": 0.05, "volume": 1725280.0}, {"date": "2021-11-19", "close": 0.051, "volume": 615995.0}, {"date": "2021-11-22", "close": 0.047, "volume": 2045139.0}, {"date": "2021-11-23", "close": 0.044, "volume": 2160522.0}, {"date": "2021-11-24", "close": 0.046, "volume": 1461169.0}, {"date": "2021-11-25", "close": 0.046, "volume": 1138511.0}, {"date": "2021-11-26", "close": 0.044, "volume": 1298683.0}, {"date": "2021-11-29", "close": 0.0435, "volume": 561645.0}, {"date": "2021-11-30", "close": 0.042, "volume": 810377.0}, {"date": "2021-12-01", "close": 0.042, "volume": 2906800.0}, {"date": "2021-12-02", "close": 0.041, "volume": 903052.0}, {"date": "2021-12-03", "close": 0.046, "volume": 985159.0}, {"date": "2021-12-06", "close": 0.043, "volume": 1022016.0}, {"date": "2021-12-07", "close": 0.0445, "volume": 290000.0}, {"date": "2021-12-08", "close": 0.045, "volume": 932631.0}, {"date": "2021-12-09", "close": 0.046, "volume": 814644.0}, {"date": "2021-12-10", "close": 0.045, "volume": 433267.0}, {"date": "2021-12-13", "close": 0.047, "volume": 1117055.0}, {"date": "2021-12-14", "close": 0.048, "volume": 3395946.0}, {"date": "2021-12-15", "close": 0.046, "volume": 673768.0}, {"date": "2021-12-16", "close": 0.047, "volume": 893787.0}, {"date": "2021-12-17", "close": 0.045, "volume": 462848.0}, {"date": "2021-12-20", "close": 0.048, "volume": 2340016.0}, {"date": "2021-12-21", "close": 0.051, "volume": 686836.0}, {"date": "2021-12-22", "close": 0.048, "volume": 635813.0}, {"date": "2021-12-23", "close": 0.044, "volume": 3831866.0}, {"date": "2021-12-24", "close": 0.046, "volume": 715860.0}, {"date": "2021-12-29", "close": 0.053, "volume": 4969398.0}, {"date": "2021-12-30", "close": 0.06, "volume": 3564524.0}, {"date": "2021-12-31", "close": 0.06, "volume": 1255211.0}, {"date": "2022-01-04", "close": 0.058, "volume": 1537461.0}, {"date": "2022-01-05", "close": 0.056, "volume": 1266973.0}, {"date": "2022-01-06", "close": 0.057, "volume": 833476.0}, {"date": "2022-01-07", "close": 0.054, "volume": 1514256.0}, {"date": "2022-01-10", "close": 0.054, "volume": 1576036.0}, {"date": "2022-01-11", "close": 0.052, "volume": 457191.0}, {"date": "2022-01-12", "close": 0.051, "volume": 734243.0}, {"date": "2022-01-13", "close": 0.061, "volume": 6641537.0}, {"date": "2022-01-14", "close": 0.064, "volume": 2580499.0}, {"date": "2022-01-17", "close": 0.074, "volume": 6365195.0}, {"date": "2022-01-18", "close": 0.071, "volume": 1817053.0}, {"date": "2022-01-19", "close": 0.068, "volume": 2928763.0}, {"date": "2022-01-20", "close": 0.071, "volume": 1707205.0}, {"date": "2022-01-21", "close": 0.066, "volume": 1320077.0}, {"date": "2022-01-24", "close": 0.057, "volume": 2903268.0}, {"date": "2022-01-25", "close": 0.054, "volume": 2594810.0}, {"date": "2022-01-27", "close": 0.053, "volume": 2569777.0}, {"date": "2022-01-28", "close": 0.052, "volume": 501471.0}, {"date": "2022-01-31", "close": 0.053, "volume": 303956.0}, {"date": "2022-02-01", "close": 0.057, "volume": 691417.0}, {"date": "2022-02-02", "close": 0.0575, "volume": 651677.0}, {"date": "2022-02-03", "close": 0.056, "volume": 897346.0}, {"date": "2022-02-04", "close": 0.061, "volume": 4833340.0}, {"date": "2022-02-07", "close": 0.061, "volume": 2326575.0}, {"date": "2022-02-08", "close": 0.063, "volume": 1032689.0}, {"date": "2022-02-09", "close": 0.066, "volume": 4199948.0}, {"date": "2022-02-10", "close": 0.072, "volume": 2325179.0}, {"date": "2022-02-11", "close": 0.07, "volume": 1624610.0}, {"date": "2022-02-14", "close": 0.073, "volume": 20735777.0}, {"date": "2022-02-15", "close": 0.079, "volume": 6899112.0}, {"date": "2022-02-16", "close": 0.081, "volume": 983946.0}, {"date": "2022-02-17", "close": 0.08, "volume": 2399127.0}, {"date": "2022-02-18", "close": 0.078, "volume": 3218533.0}, {"date": "2022-02-21", "close": 0.073, "volume": 1699907.0}, {"date": "2022-02-22", "close": 0.067, "volume": 1793471.0}, {"date": "2022-02-23", "close": 0.067, "volume": 389087.0}, {"date": "2022-02-24", "close": 0.067, "volume": 1161440.0}, {"date": "2022-02-25", "close": 0.067, "volume": 565310.0}, {"date": "2022-02-28", "close": 0.077, "volume": 1068884.0}, {"date": "2022-03-01", "close": 0.075, "volume": 944321.0}, {"date": "2022-03-02", "close": 0.083, "volume": 2862200.0}, {"date": "2022-03-03", "close": 0.09, "volume": 3279237.0}, {"date": "2022-03-04", "close": 0.095, "volume": 8476237.0}, {"date": "2022-03-07", "close": 0.097, "volume": 4278135.0}, {"date": "2022-03-08", "close": 0.086, "volume": 4798372.0}, {"date": "2022-03-09", "close": 0.1, "volume": 9613231.0}, {"date": "2022-03-10", "close": 0.096, "volume": 3751779.0}, {"date": "2022-03-11", "close": 0.1, "volume": 1624065.0}, {"date": "2022-03-14", "close": 0.105, "volume": 1077764.0}, {"date": "2022-03-15", "close": 0.097, "volume": 3273762.0}, {"date": "2022-03-16", "close": 0.099, "volume": 1201540.0}, {"date": "2022-03-17", "close": 0.105, "volume": 2632679.0}, {"date": "2022-03-18", "close": 0.105, "volume": 2364746.0}, {"date": "2022-03-21", "close": 0.105, "volume": 455524.0}, {"date": "2022-03-22", "close": 0.105, "volume": 1585480.0}, {"date": "2022-03-23", "close": 0.105, "volume": 1458074.0}, {"date": "2022-03-24", "close": 0.105, "volume": 2062486.0}, {"date": "2022-03-25", "close": 0.105, "volume": 2346524.0}, {"date": "2022-03-28", "close": 0.11, "volume": 1468834.0}, {"date": "2022-03-29", "close": 0.125, "volume": 6585040.0}, {"date": "2022-03-30", "close": 0.11, "volume": 6605298.0}, {"date": "2022-03-31", "close": 0.12, "volume": 4936877.0}, {"date": "2022-04-01", "close": 0.125, "volume": 2561281.0}, {"date": "2022-04-04", "close": 0.12, "volume": 11530945.0}, {"date": "2022-04-05", "close": 0.11, "volume": 3104861.0}, {"date": "2022-04-06", "close": 0.115, "volume": 3041895.0}, {"date": "2022-04-07", "close": 0.1, "volume": 2607860.0}, {"date": "2022-04-08", "close": 0.098, "volume": 1775310.0}, {"date": "2022-04-11", "close": 0.1, "volume": 2947471.0}, {"date": "2022-04-12", "close": 0.105, "volume": 2403404.0}, {"date": "2022-04-13", "close": 0.105, "volume": 1292675.0}, {"date": "2022-04-14", "close": 0.1075, "volume": 733548.0}, {"date": "2022-04-19", "close": 0.105, "volume": 159328.0}, {"date": "2022-04-20", "close": 0.105, "volume": 1579183.0}, {"date": "2022-04-21", "close": 0.1, "volume": 433867.0}, {"date": "2022-04-22", "close": 0.098, "volume": 1706689.0}, {"date": "2022-04-26", "close": 0.09, "volume": 3292311.0}, {"date": "2022-04-27", "close": 0.1, "volume": 3488706.0}, {"date": "2022-04-28", "close": 0.105, "volume": 2495897.0}, {"date": "2022-04-29", "close": 0.11, "volume": 289000.0}, {"date": "2022-05-02", "close": 0.1, "volume": 1247925.0}, {"date": "2022-05-03", "close": 0.1, "volume": 965031.0}, {"date": "2022-05-04", "close": 0.105, "volume": 2304034.0}, {"date": "2022-05-05", "close": 0.1, "volume": 412623.0}, {"date": "2022-05-06", "close": 0.096, "volume": 1389970.0}, {"date": "2022-05-09", "close": 0.089, "volume": 1280524.0}, {"date": "2022-05-10", "close": 0.082, "volume": 3676354.0}, {"date": "2022-05-11", "close": 0.085, "volume": 921891.0}, {"date": "2022-05-12", "close": 0.068, "volume": 6826879.0}, {"date": "2022-05-13", "close": 0.062, "volume": 2517047.0}, {"date": "2022-05-16", "close": 0.063, "volume": 2101101.0}, {"date": "2022-05-17", "close": 0.072, "volume": 2536326.0}, {"date": "2022-05-18", "close": 0.068, "volume": 597584.0}, {"date": "2022-05-19", "close": 0.07, "volume": 1279699.0}, {"date": "2022-05-20", "close": 0.069, "volume": 647971.0}, {"date": "2022-05-23", "close": 0.067, "volume": 349437.0}, {"date": "2022-05-24", "close": 0.067, "volume": 158689.0}, {"date": "2022-05-25", "close": 0.063, "volume": 919527.0}, {"date": "2022-05-26", "close": 0.053, "volume": 4075692.0}, {"date": "2022-05-27", "close": 0.056, "volume": 1310949.0}, {"date": "2022-05-30", "close": 0.062, "volume": 491511.0}, {"date": "2022-05-31", "close": 0.065, "volume": 1192697.0}, {"date": "2022-06-01", "close": 0.061, "volume": 722380.0}, {"date": "2022-06-02", "close": 0.061, "volume": 447268.0}, {"date": "2022-06-03", "close": 0.062, "volume": 1054142.0}, {"date": "2022-06-06", "close": 0.057, "volume": 856020.0}, {"date": "2022-06-07", "close": 0.057, "volume": 826969.0}, {"date": "2022-06-08", "close": 0.058, "volume": 380003.0}, {"date": "2022-06-09", "close": 0.06, "volume": 2017131.0}, {"date": "2022-06-10", "close": 0.057, "volume": 1028829.0}, {"date": "2022-06-14", "close": 0.053, "volume": 1420063.0}, {"date": "2022-06-15", "close": 0.048, "volume": 2280296.0}, {"date": "2022-06-16", "close": 0.05, "volume": 252092.0}, {"date": "2022-06-17", "close": 0.053, "volume": 658028.0}, {"date": "2022-06-20", "close": 0.054, "volume": 206387.0}, {"date": "2022-06-21", "close": 0.049, "volume": 289579.0}, {"date": "2022-06-22", "close": 0.048, "volume": 443334.0}, {"date": "2022-06-23", "close": 0.046, "volume": 999331.0}, {"date": "2022-06-24", "close": 0.049, "volume": 486028.0}, {"date": "2022-06-27", "close": 0.044, "volume": 1159499.0}, {"date": "2022-06-28", "close": 0.046, "volume": 667167.0}, {"date": "2022-06-29", "close": 0.046, "volume": 931854.0}, {"date": "2022-06-30", "close": 0.045, "volume": 1140466.0}, {"date": "2022-07-01", "close": 0.05, "volume": 356454.0}, {"date": "2022-07-04", "close": 0.047, "volume": 484028.0}, {"date": "2022-07-05", "close": 0.048, "volume": 375207.0}, {"date": "2022-07-06", "close": 0.052, "volume": 193972.0}, {"date": "2022-07-07", "close": 0.047, "volume": 362341.0}, {"date": "2022-07-08", "close": 0.05, "volume": 232556.0}, {"date": "2022-07-11", "close": 0.049, "volume": 524826.0}, {"date": "2022-07-12", "close": 0.049, "volume": 162275.0}, {"date": "2022-07-13", "close": 0.048, "volume": 148214.0}, {"date": "2022-07-14", "close": 0.047, "volume": 743672.0}, {"date": "2022-07-15", "close": 0.05, "volume": 102076.0}, {"date": "2022-07-18", "close": 0.049, "volume": 95892.0}, {"date": "2022-07-19", "close": 0.047, "volume": 232470.0}, {"date": "2022-07-20", "close": 0.053, "volume": 1241444.0}, {"date": "2022-07-21", "close": 0.061, "volume": 1850200.0}, {"date": "2022-07-22", "close": 0.069, "volume": 1594827.0}, {"date": "2022-07-25", "close": 0.079, "volume": 1432762.0}, {"date": "2022-07-26", "close": 0.083, "volume": 3528338.0}, {"date": "2022-07-27", "close": 0.083, "volume": 1859181.0}, {"date": "2022-07-28", "close": 0.082, "volume": 489737.0}, {"date": "2022-07-29", "close": 0.07, "volume": 1946974.0}, {"date": "2022-08-01", "close": 0.072, "volume": 807952.0}, {"date": "2022-08-02", "close": 0.067, "volume": 494081.0}, {"date": "2022-08-03", "close": 0.065, "volume": 342238.0}, {"date": "2022-08-04", "close": 0.065, "volume": 769548.0}, {"date": "2022-08-05", "close": 0.066, "volume": 1392306.0}, {"date": "2022-08-08", "close": 0.068, "volume": 981681.0}, {"date": "2022-08-09", "close": 0.068, "volume": 425593.0}, {"date": "2022-08-10", "close": 0.064, "volume": 487436.0}, {"date": "2022-08-11", "close": 0.066, "volume": 1721597.0}, {"date": "2022-08-12", "close": 0.066, "volume": 236952.0}, {"date": "2022-08-15", "close": 0.0665, "volume": 280097.0}, {"date": "2022-08-16", "close": 0.066, "volume": 448871.0}, {"date": "2022-08-17", "close": 0.064, "volume": 456163.0}, {"date": "2022-08-18", "close": 0.064, "volume": 507197.0}, {"date": "2022-08-19", "close": 0.058, "volume": 932553.0}, {"date": "2022-08-22", "close": 0.06, "volume": 706640.0}, {"date": "2022-08-23", "close": 0.06, "volume": 255230.0}, {"date": "2022-08-24", "close": 0.058, "volume": 235733.0}, {"date": "2022-08-25", "close": 0.058, "volume": 205753.0}, {"date": "2022-08-26", "close": 0.059, "volume": 230970.0}, {"date": "2022-08-29", "close": 0.055, "volume": 376063.0}, {"date": "2022-08-30", "close": 0.054, "volume": 313585.0}, {"date": "2022-08-31", "close": 0.052, "volume": 1113235.0}, {"date": "2022-09-01", "close": 0.049, "volume": 835051.0}, {"date": "2022-09-02", "close": 0.049, "volume": 1672340.0}, {"date": "2022-09-05", "close": 0.049, "volume": 1411541.0}, {"date": "2022-09-06", "close": 0.051, "volume": 946826.0}, {"date": "2022-09-07", "close": 0.05, "volume": 1300655.0}, {"date": "2022-09-08", "close": 0.05, "volume": 348936.0}, {"date": "2022-09-09", "close": 0.051, "volume": 483821.0}, {"date": "2022-09-12", "close": 0.051, "volume": 627766.0}, {"date": "2022-09-13", "close": 0.05, "volume": 1191199.0}, {"date": "2022-09-14", "close": 0.048, "volume": 751151.0}, {"date": "2022-09-15", "close": 0.052, "volume": 167114.0}, {"date": "2022-09-16", "close": 0.055, "volume": 169260.0}, {"date": "2022-09-19", "close": 0.048, "volume": 1274622.0}, {"date": "2022-09-20", "close": 0.05, "volume": 176946.0}, {"date": "2022-09-21", "close": 0.048, "volume": 511188.0}, {"date": "2022-09-23", "close": 0.048, "volume": 562372.0}, {"date": "2022-09-26", "close": 0.047, "volume": 700626.0}, {"date": "2022-09-27", "close": 0.047, "volume": 645185.0}, {"date": "2022-09-28", "close": 0.048, "volume": 438378.0}, {"date": "2022-09-29", "close": 0.049, "volume": 119722.0}, {"date": "2022-09-30", "close": 0.05, "volume": 500.0}, {"date": "2022-10-03", "close": 0.049, "volume": 200412.0}, {"date": "2022-10-04", "close": 0.048, "volume": 430509.0}, {"date": "2022-10-05", "close": 0.05, "volume": 717534.0}, {"date": "2022-10-06", "close": 0.057, "volume": 1246909.0}, {"date": "2022-10-07", "close": 0.054, "volume": 833703.0}, {"date": "2022-10-10", "close": 0.057, "volume": 149250.0}, {"date": "2022-10-11", "close": 0.055, "volume": 161689.0}, {"date": "2022-10-12", "close": 0.055, "volume": 160707.0}, {"date": "2022-10-13", "close": 0.056, "volume": 1678015.0}, {"date": "2022-10-14", "close": 0.058, "volume": 488975.0}, {"date": "2022-10-17", "close": 0.058, "volume": 443572.0}, {"date": "2022-10-18", "close": 0.058, "volume": 366729.0}, {"date": "2022-10-19", "close": 0.052, "volume": 795623.0}, {"date": "2022-10-20", "close": 0.052, "volume": 192306.0}, {"date": "2022-10-21", "close": 0.052, "volume": 315889.0}, {"date": "2022-10-24", "close": 0.058, "volume": 390749.0}, {"date": "2022-10-25", "close": 0.062, "volume": 1635819.0}, {"date": "2022-10-26", "close": 0.0635, "volume": 450133.0}, {"date": "2022-10-27", "close": 0.06, "volume": 1170907.0}, {"date": "2022-10-28", "close": 0.066, "volume": 767128.0}, {"date": "2022-10-31", "close": 0.064, "volume": 927243.0}, {"date": "2022-11-01", "close": 0.069, "volume": 261218.0}, {"date": "2022-11-02", "close": 0.069, "volume": 420343.0}, {"date": "2022-11-03", "close": 0.063, "volume": 706612.0}, {"date": "2022-11-04", "close": 0.064, "volume": 348797.0}, {"date": "2022-11-07", "close": 0.07, "volume": 921924.0}, {"date": "2022-11-08", "close": 0.07, "volume": 418806.0}, {"date": "2022-11-09", "close": 0.069, "volume": 580850.0}, {"date": "2022-11-10", "close": 0.069, "volume": 177432.0}, {"date": "2022-11-11", "close": 0.068, "volume": 1462004.0}, {"date": "2022-11-14", "close": 0.064, "volume": 348312.0}, {"date": "2022-11-15", "close": 0.065, "volume": 167502.0}, {"date": "2022-11-16", "close": 0.064, "volume": 809437.0}, {"date": "2022-11-17", "close": 0.066, "volume": 137688.0}, {"date": "2022-11-18", "close": 0.061, "volume": 976383.0}, {"date": "2022-11-21", "close": 0.063, "volume": 20951.0}, {"date": "2022-11-22", "close": 0.062, "volume": 527271.0}, {"date": "2022-11-23", "close": 0.063, "volume": 317281.0}, {"date": "2022-11-24", "close": 0.062, "volume": 109762.0}, {"date": "2022-11-25", "close": 0.063, "volume": 634409.0}, {"date": "2022-11-28", "close": 0.067, "volume": 1138711.0}, {"date": "2022-11-29", "close": 0.065, "volume": 349628.0}, {"date": "2022-11-30", "close": 0.067, "volume": 175297.0}, {"date": "2022-12-01", "close": 0.076, "volume": 2453098.0}, {"date": "2022-12-02", "close": 0.084, "volume": 2817385.0}, {"date": "2022-12-05", "close": 0.079, "volume": 1376794.0}, {"date": "2022-12-06", "close": 0.079, "volume": 505144.0}, {"date": "2022-12-07", "close": 0.077, "volume": 722294.0}, {"date": "2022-12-08", "close": 0.074, "volume": 1555444.0}, {"date": "2022-12-09", "close": 0.071, "volume": 234786.0}, {"date": "2022-12-12", "close": 0.071, "volume": 911266.0}, {"date": "2022-12-13", "close": 0.077, "volume": 606567.0}, {"date": "2022-12-14", "close": 0.078, "volume": 132955.0}, {"date": "2022-12-15", "close": 0.073, "volume": 170761.0}, {"date": "2022-12-16", "close": 0.068, "volume": 934725.0}, {"date": "2022-12-19", "close": 0.072, "volume": 568508.0}, {"date": "2022-12-20", "close": 0.068, "volume": 693699.0}, {"date": "2022-12-21", "close": 0.067, "volume": 483738.0}, {"date": "2022-12-22", "close": 0.066, "volume": 142845.0}, {"date": "2022-12-23", "close": 0.067, "volume": 9999.0}, {"date": "2022-12-28", "close": 0.068, "volume": 241014.0}, {"date": "2022-12-29", "close": 0.067, "volume": 57693.0}, {"date": "2022-12-30", "close": 0.068, "volume": 156261.0}, {"date": "2023-01-03", "close": 0.068, "volume": 688197.0}, {"date": "2023-01-04", "close": 0.068, "volume": 398895.0}, {"date": "2023-01-05", "close": 0.068, "volume": 89497.0}, {"date": "2023-01-06", "close": 0.069, "volume": 29154.0}, {"date": "2023-01-09", "close": 0.073, "volume": 758960.0}, {"date": "2023-01-10", "close": 0.07, "volume": 663408.0}, {"date": "2023-01-11", "close": 0.072, "volume": 117707.0}, {"date": "2023-01-12", "close": 0.073, "volume": 391211.0}, {"date": "2023-01-13", "close": 0.071, "volume": 753077.0}, {"date": "2023-01-16", "close": 0.068, "volume": 504221.0}, {"date": "2023-01-17", "close": 0.067, "volume": 779907.0}, {"date": "2023-01-18", "close": 0.073, "volume": 911756.0}, {"date": "2023-01-19", "close": 0.071, "volume": 342476.0}, {"date": "2023-01-20", "close": 0.071, "volume": 122295.0}, {"date": "2023-01-23", "close": 0.072, "volume": 227961.0}, {"date": "2023-01-24", "close": 0.072, "volume": 53746.0}, {"date": "2023-01-25", "close": 0.07, "volume": 239941.0}, {"date": "2023-01-27", "close": 0.072, "volume": 290701.0}, {"date": "2023-01-30", "close": 0.0755, "volume": 633199.0}, {"date": "2023-01-31", "close": 0.072, "volume": 802493.0}, {"date": "2023-02-01", "close": 0.071, "volume": 113220.0}, {"date": "2023-02-02", "close": 0.074, "volume": 202086.0}, {"date": "2023-02-03", "close": 0.075, "volume": 891498.0}, {"date": "2023-02-06", "close": 0.078, "volume": 1414322.0}, {"date": "2023-02-07", "close": 0.074, "volume": 460352.0}, {"date": "2023-02-08", "close": 0.075, "volume": 191226.0}, {"date": "2023-02-09", "close": 0.08, "volume": 2746695.0}, {"date": "2023-02-10", "close": 0.079, "volume": 2245859.0}, {"date": "2023-02-13", "close": 0.078, "volume": 1548029.0}, {"date": "2023-02-14", "close": 0.068, "volume": 1923291.0}, {"date": "2023-02-15", "close": 0.07, "volume": 887336.0}, {"date": "2023-02-16", "close": 0.075, "volume": 152697.0}, {"date": "2023-02-17", "close": 0.073, "volume": 205553.0}, {"date": "2023-02-20", "close": 0.072, "volume": 172374.0}, {"date": "2023-02-21", "close": 0.069, "volume": 248704.0}, {"date": "2023-02-22", "close": 0.069, "volume": 205491.0}, {"date": "2023-02-23", "close": 0.0675, "volume": 451784.0}, {"date": "2023-02-24", "close": 0.069, "volume": 220145.0}, {"date": "2023-02-27", "close": 0.062, "volume": 2373672.0}, {"date": "2023-02-28", "close": 0.065, "volume": 348681.0}, {"date": "2023-03-01", "close": 0.065, "volume": 424906.0}, {"date": "2023-03-02", "close": 0.064, "volume": 511649.0}, {"date": "2023-03-03", "close": 0.062, "volume": 409674.0}, {"date": "2023-03-06", "close": 0.064, "volume": 60822.0}, {"date": "2023-03-07", "close": 0.063, "volume": 321333.0}, {"date": "2023-03-08", "close": 0.062, "volume": 156984.0}, {"date": "2023-03-09", "close": 0.063, "volume": 145448.0}, {"date": "2023-03-10", "close": 0.06, "volume": 868417.0}, {"date": "2023-03-13", "close": 0.056, "volume": 886029.0}, {"date": "2023-03-14", "close": 0.055, "volume": 413657.0}, {"date": "2023-03-15", "close": 0.056, "volume": 140171.0}, {"date": "2023-03-16", "close": 0.055, "volume": 294697.0}, {"date": "2023-03-17", "close": 0.051, "volume": 358682.0}, {"date": "2023-03-20", "close": 0.054, "volume": 1439499.0}, {"date": "2023-03-21", "close": 0.054, "volume": 105911.0}, {"date": "2023-03-22", "close": 0.053, "volume": 299875.0}, {"date": "2023-03-23", "close": 0.055, "volume": 891986.0}, {"date": "2023-03-24", "close": 0.053, "volume": 466714.0}, {"date": "2023-03-27", "close": 0.052, "volume": 553993.0}, {"date": "2023-03-28", "close": 0.056, "volume": 562601.0}, {"date": "2023-03-29", "close": 0.068, "volume": 1240126.0}, {"date": "2023-03-30", "close": 0.077, "volume": 2088979.0}, {"date": "2023-03-31", "close": 0.089, "volume": 11621792.0}, {"date": "2023-04-03", "close": 0.098, "volume": 11735038.0}, {"date": "2023-04-04", "close": 0.096, "volume": 4395008.0}, {"date": "2023-04-05", "close": 0.098, "volume": 1049104.0}, {"date": "2023-04-06", "close": 0.098, "volume": 1375646.0}, {"date": "2023-04-11", "close": 0.1, "volume": 1318232.0}, {"date": "2023-04-12", "close": 0.098, "volume": 1697947.0}, {"date": "2023-04-13", "close": 0.097, "volume": 1432306.0}, {"date": "2023-04-14", "close": 0.097, "volume": 1216563.0}, {"date": "2023-04-17", "close": 0.092, "volume": 1065978.0}, {"date": "2023-04-18", "close": 0.094, "volume": 658905.0}, {"date": "2023-04-19", "close": 0.09, "volume": 869781.0}, {"date": "2023-04-20", "close": 0.083, "volume": 1240202.0}, {"date": "2023-04-21", "close": 0.087, "volume": 546089.0}, {"date": "2023-04-24", "close": 0.085, "volume": 210773.0}, {"date": "2023-04-26", "close": 0.081, "volume": 1029300.0}, {"date": "2023-04-27", "close": 0.081, "volume": 535345.0}, {"date": "2023-04-28", "close": 0.085, "volume": 753894.0}, {"date": "2023-05-01", "close": 0.087, "volume": 1253402.0}, {"date": "2023-05-02", "close": 0.083, "volume": 418434.0}, {"date": "2023-05-03", "close": 0.08, "volume": 427041.0}, {"date": "2023-05-04", "close": 0.078, "volume": 648654.0}, {"date": "2023-05-08", "close": 0.082, "volume": 1984103.0}, {"date": "2023-05-09", "close": 0.075, "volume": 696311.0}, {"date": "2023-05-10", "close": 0.081, "volume": 173153.0}, {"date": "2023-05-11", "close": 0.072, "volume": 1298130.0}, {"date": "2023-05-12", "close": 0.07, "volume": 427094.0}, {"date": "2023-05-15", "close": 0.067, "volume": 834451.0}, {"date": "2023-05-16", "close": 0.072, "volume": 480606.0}, {"date": "2023-05-17", "close": 0.07, "volume": 607650.0}, {"date": "2023-05-18", "close": 0.069, "volume": 313964.0}, {"date": "2023-05-19", "close": 0.072, "volume": 1209996.0}, {"date": "2023-05-22", "close": 0.067, "volume": 1428865.0}, {"date": "2023-05-23", "close": 0.066, "volume": 844964.0}, {"date": "2023-05-24", "close": 0.072, "volume": 4229608.0}, {"date": "2023-05-25", "close": 0.067, "volume": 460429.0}, {"date": "2023-05-30", "close": 0.07, "volume": 1506981.0}, {"date": "2023-05-31", "close": 0.066, "volume": 3029555.0}, {"date": "2023-06-01", "close": 0.061, "volume": 3652103.0}, {"date": "2023-06-02", "close": 0.061, "volume": 1811831.0}, {"date": "2023-06-05", "close": 0.0595, "volume": 1138528.0}, {"date": "2023-06-06", "close": 0.066, "volume": 9822319.0}, {"date": "2023-06-07", "close": 0.068, "volume": 2003677.0}, {"date": "2023-06-08", "close": 0.065, "volume": 943581.0}, {"date": "2023-06-09", "close": 0.069, "volume": 1127553.0}, {"date": "2023-06-13", "close": 0.066, "volume": 179645.0}, {"date": "2023-06-14", "close": 0.066, "volume": 435252.0}, {"date": "2023-06-15", "close": 0.063, "volume": 953659.0}, {"date": "2023-06-16", "close": 0.066, "volume": 246877.0}, {"date": "2023-06-19", "close": 0.066, "volume": 536960.0}, {"date": "2023-06-20", "close": 0.062, "volume": 391744.0}, {"date": "2023-06-21", "close": 0.067, "volume": 1125885.0}, {"date": "2023-06-22", "close": 0.061, "volume": 2098052.0}, {"date": "2023-06-23", "close": 0.061, "volume": 791585.0}, {"date": "2023-06-26", "close": 0.06, "volume": 2359585.0}, {"date": "2023-06-27", "close": 0.06, "volume": 472415.0}, {"date": "2023-06-28", "close": 0.06, "volume": 338060.0}, {"date": "2023-06-29", "close": 0.061, "volume": 339110.0}, {"date": "2023-06-30", "close": 0.061, "volume": 377618.0}, {"date": "2023-07-03", "close": 0.065, "volume": 1509918.0}, {"date": "2023-07-04", "close": 0.066, "volume": 332182.0}, {"date": "2023-07-05", "close": 0.068, "volume": 883751.0}, {"date": "2023-07-06", "close": 0.064, "volume": 1721272.0}, {"date": "2023-07-07", "close": 0.066, "volume": 122372.0}, {"date": "2023-07-10", "close": 0.066, "volume": 300355.0}, {"date": "2023-07-11", "close": 0.065, "volume": 390010.0}, {"date": "2023-07-12", "close": 0.065, "volume": 697656.0}, {"date": "2023-07-13", "close": 0.073, "volume": 1678699.0}, {"date": "2023-07-14", "close": 0.074, "volume": 647134.0}, {"date": "2023-07-17", "close": 0.073, "volume": 443323.0}, {"date": "2023-07-18", "close": 0.075, "volume": 444203.0}, {"date": "2023-07-19", "close": 0.075, "volume": 206521.0}, {"date": "2023-07-20", "close": 0.07, "volume": 1384098.0}, {"date": "2023-07-21", "close": 0.065, "volume": 305406.0}, {"date": "2023-07-24", "close": 0.068, "volume": 516733.0}, {"date": "2023-07-25", "close": 0.067, "volume": 580797.0}, {"date": "2023-07-26", "close": 0.067, "volume": 580948.0}, {"date": "2023-07-27", "close": 0.068, "volume": 540909.0}, {"date": "2023-07-28", "close": 0.067, "volume": 788695.0}, {"date": "2023-07-31", "close": 0.065, "volume": 497965.0}, {"date": "2023-08-01", "close": 0.062, "volume": 1059014.0}, {"date": "2023-08-02", "close": 0.062, "volume": 400000.0}, {"date": "2023-08-03", "close": 0.063, "volume": 1030444.0}, {"date": "2023-08-04", "close": 0.064, "volume": 1005036.0}, {"date": "2023-08-07", "close": 0.062, "volume": 1671828.0}, {"date": "2023-08-08", "close": 0.061, "volume": 456442.0}, {"date": "2023-08-09", "close": 0.063, "volume": 624442.0}, {"date": "2023-08-10", "close": 0.06, "volume": 278083.0}, {"date": "2023-08-11", "close": 0.06, "volume": 483678.0}, {"date": "2023-08-14", "close": 0.061, "volume": 156356.0}, {"date": "2023-08-15", "close": 0.06, "volume": 693275.0}, {"date": "2023-08-16", "close": 0.057, "volume": 685262.0}, {"date": "2023-08-17", "close": 0.057, "volume": 538982.0}, {"date": "2023-08-18", "close": 0.057, "volume": 245906.0}, {"date": "2023-08-21", "close": 0.054, "volume": 749014.0}, {"date": "2023-08-22", "close": 0.054, "volume": 257836.0}, {"date": "2023-08-23", "close": 0.055, "volume": 328578.0}, {"date": "2023-08-24", "close": 0.054, "volume": 252229.0}, {"date": "2023-08-25", "close": 0.053, "volume": 277344.0}, {"date": "2023-08-28", "close": 0.052, "volume": 461780.0}, {"date": "2023-08-29", "close": 0.053, "volume": 694244.0}, {"date": "2023-08-30", "close": 0.056, "volume": 493083.0}, {"date": "2023-08-31", "close": 0.058, "volume": 1078080.0}, {"date": "2023-09-01", "close": 0.054, "volume": 129497.0}, {"date": "2023-09-04", "close": 0.055, "volume": 454905.0}, {"date": "2023-09-05", "close": 0.055, "volume": 212806.0}, {"date": "2023-09-06", "close": 0.055, "volume": 183666.0}, {"date": "2023-09-07", "close": 0.054, "volume": 775045.0}, {"date": "2023-09-08", "close": 0.056, "volume": 115794.0}, {"date": "2023-09-11", "close": 0.052, "volume": 953286.0}, {"date": "2023-09-12", "close": 0.054, "volume": 200739.0}, {"date": "2023-09-13", "close": 0.054, "volume": 359382.0}, {"date": "2023-09-14", "close": 0.055, "volume": 128934.0}, {"date": "2023-09-15", "close": 0.053, "volume": 502282.0}, {"date": "2023-09-18", "close": 0.052, "volume": 227801.0}, {"date": "2023-09-19", "close": 0.053, "volume": 511993.0}, {"date": "2023-09-20", "close": 0.053, "volume": 183814.0}, {"date": "2023-09-21", "close": 0.053, "volume": 24188.0}, {"date": "2023-09-22", "close": 0.048, "volume": 2192858.0}, {"date": "2023-09-25", "close": 0.048, "volume": 203121.0}, {"date": "2023-09-26", "close": 0.045, "volume": 844631.0}, {"date": "2023-09-27", "close": 0.045, "volume": 1569600.0}, {"date": "2023-09-28", "close": 0.046, "volume": 84305.0}, {"date": "2023-09-29", "close": 0.046, "volume": 213786.0}, {"date": "2023-10-02", "close": 0.047, "volume": 171713.0}, {"date": "2023-10-03", "close": 0.045, "volume": 109545.0}, {"date": "2023-10-04", "close": 0.045, "volume": 46114.0}, {"date": "2023-10-05", "close": 0.046, "volume": 160832.0}, {"date": "2023-10-06", "close": 0.045, "volume": 232617.0}, {"date": "2023-10-09", "close": 0.045, "volume": 197194.0}, {"date": "2023-10-11", "close": 0.045, "volume": 517313.0}, {"date": "2023-10-12", "close": 0.044, "volume": 877181.0}, {"date": "2023-10-13", "close": 0.044, "volume": 1071752.0}, {"date": "2023-10-16", "close": 0.044, "volume": 88891.0}, {"date": "2023-10-17", "close": 0.043, "volume": 185900.0}, {"date": "2023-10-18", "close": 0.042, "volume": 439586.0}, {"date": "2023-10-19", "close": 0.041, "volume": 809648.0}, {"date": "2023-10-20", "close": 0.043, "volume": 510984.0}, {"date": "2023-10-23", "close": 0.043, "volume": 77200.0}, {"date": "2023-10-24", "close": 0.045, "volume": 169840.0}, {"date": "2023-10-25", "close": 0.043, "volume": 27343.0}, {"date": "2023-10-26", "close": 0.043, "volume": 102294.0}, {"date": "2023-10-27", "close": 0.038, "volume": 2602846.0}, {"date": "2023-10-30", "close": 0.045, "volume": 1634590.0}, {"date": "2023-10-31", "close": 0.046, "volume": 691030.0}, {"date": "2023-11-01", "close": 0.048, "volume": 776540.0}, {"date": "2023-11-02", "close": 0.05, "volume": 801014.0}, {"date": "2023-11-03", "close": 0.05, "volume": 521811.0}, {"date": "2023-11-06", "close": 0.051, "volume": 404492.0}, {"date": "2023-11-07", "close": 0.0495, "volume": 696060.0}, {"date": "2023-11-08", "close": 0.051, "volume": 642799.0}, {"date": "2023-11-09", "close": 0.051, "volume": 139463.0}, {"date": "2023-11-10", "close": 0.05, "volume": 11855.0}, {"date": "2023-11-13", "close": 0.048, "volume": 104088.0}, {"date": "2023-11-14", "close": 0.053, "volume": 760299.0}, {"date": "2023-11-15", "close": 0.05, "volume": 465021.0}, {"date": "2023-11-16", "close": 0.05, "volume": 158500.0}, {"date": "2023-11-17", "close": 0.052, "volume": 628029.0}, {"date": "2023-11-20", "close": 0.048, "volume": 203505.0}, {"date": "2023-11-21", "close": 0.05, "volume": 679532.0}, {"date": "2023-11-22", "close": 0.049, "volume": 1711152.0}, {"date": "2023-11-23", "close": 0.05, "volume": 73600.0}, {"date": "2023-11-24", "close": 0.05, "volume": 371313.0}, {"date": "2023-11-27", "close": 0.048, "volume": 246046.0}, {"date": "2023-11-28", "close": 0.046, "volume": 532695.0}, {"date": "2023-11-29", "close": 0.045, "volume": 980687.0}, {"date": "2023-11-30", "close": 0.047, "volume": 302455.0}, {"date": "2023-12-01", "close": 0.05, "volume": 963950.0}, {"date": "2023-12-04", "close": 0.056, "volume": 4307630.0}, {"date": "2023-12-05", "close": 0.056, "volume": 503662.0}, {"date": "2023-12-06", "close": 0.053, "volume": 565693.0}, {"date": "2023-12-07", "close": 0.049, "volume": 1073545.0}, {"date": "2023-12-08", "close": 0.05, "volume": 442133.0}, {"date": "2023-12-11", "close": 0.053, "volume": 708196.0}, {"date": "2023-12-12", "close": 0.052, "volume": 198695.0}, {"date": "2023-12-13", "close": 0.05, "volume": 206054.0}, {"date": "2023-12-14", "close": 0.052, "volume": 561883.0}, {"date": "2023-12-15", "close": 0.048, "volume": 789349.0}, {"date": "2023-12-18", "close": 0.049, "volume": 213625.0}, {"date": "2023-12-19", "close": 0.05, "volume": 1081237.0}, {"date": "2023-12-20", "close": 0.053, "volume": 810438.0}, {"date": "2023-12-21", "close": 0.053, "volume": 11656.0}, {"date": "2023-12-22", "close": 0.049, "volume": 246126.0}, {"date": "2023-12-27", "close": 0.052, "volume": 50098.0}, {"date": "2023-12-28", "close": 0.051, "volume": 95092.0}, {"date": "2023-12-29", "close": 0.052, "volume": 148023.0}, {"date": "2024-01-02", "close": 0.048, "volume": 586590.0}, {"date": "2024-01-03", "close": 0.048, "volume": 99067.0}, {"date": "2024-01-04", "close": 0.048, "volume": 397690.0}, {"date": "2024-01-05", "close": 0.048, "volume": 381407.0}, {"date": "2024-01-08", "close": 0.045, "volume": 578473.0}, {"date": "2024-01-09", "close": 0.048, "volume": 527422.0}, {"date": "2024-01-10", "close": 0.046, "volume": 623522.0}, {"date": "2024-01-11", "close": 0.046, "volume": 224210.0}, {"date": "2024-01-12", "close": 0.046, "volume": 172674.0}, {"date": "2024-01-15", "close": 0.045, "volume": 211238.0}, {"date": "2024-01-16", "close": 0.043, "volume": 554508.0}, {"date": "2024-01-17", "close": 0.042, "volume": 824728.0}, {"date": "2024-01-18", "close": 0.042, "volume": 50011.0}, {"date": "2024-01-19", "close": 0.041, "volume": 670734.0}, {"date": "2024-01-22", "close": 0.042, "volume": 211451.0}, {"date": "2024-01-23", "close": 0.04, "volume": 466149.0}, {"date": "2024-01-24", "close": 0.04, "volume": 918107.0}, {"date": "2024-01-25", "close": 0.041, "volume": 1102177.0}, {"date": "2024-01-29", "close": 0.039, "volume": 368022.0}, {"date": "2024-01-30", "close": 0.039, "volume": 29499.0}, {"date": "2024-01-31", "close": 0.039, "volume": 41877.0}, {"date": "2024-02-01", "close": 0.035, "volume": 2053413.0}, {"date": "2024-02-02", "close": 0.032, "volume": 2456707.0}, {"date": "2024-02-05", "close": 0.031, "volume": 292393.0}, {"date": "2024-02-06", "close": 0.036, "volume": 299605.0}, {"date": "2024-02-07", "close": 0.038, "volume": 348339.0}, {"date": "2024-02-08", "close": 0.037, "volume": 119741.0}, {"date": "2024-02-09", "close": 0.035, "volume": 268029.0}, {"date": "2024-02-12", "close": 0.035, "volume": 131985.0}, {"date": "2024-02-13", "close": 0.048, "volume": 2456031.0}, {"date": "2024-02-14", "close": 0.051, "volume": 5244112.0}, {"date": "2024-02-15", "close": 0.052, "volume": 3358219.0}, {"date": "2024-02-16", "close": 0.046, "volume": 924757.0}, {"date": "2024-02-19", "close": 0.048, "volume": 580944.0}, {"date": "2024-02-20", "close": 0.046, "volume": 730137.0}, {"date": "2024-02-21", "close": 0.048, "volume": 30490.0}, {"date": "2024-02-22", "close": 0.045, "volume": 1057709.0}, {"date": "2024-02-23", "close": 0.045, "volume": 42000.0}, {"date": "2024-02-26", "close": 0.038, "volume": 4615837.0}, {"date": "2024-02-27", "close": 0.038, "volume": 386915.0}, {"date": "2024-02-28", "close": 0.036, "volume": 931342.0}, {"date": "2024-02-29", "close": 0.036, "volume": 585987.0}, {"date": "2024-03-01", "close": 0.041, "volume": 645887.0}, {"date": "2024-03-04", "close": 0.039, "volume": 1683953.0}, {"date": "2024-03-05", "close": 0.038, "volume": 269582.0}, {"date": "2024-03-06", "close": 0.04, "volume": 493934.0}, {"date": "2024-03-07", "close": 0.037, "volume": 680482.0}, {"date": "2024-03-08", "close": 0.036, "volume": 810428.0}, {"date": "2024-03-11", "close": 0.036, "volume": 916191.0}, {"date": "2024-03-12", "close": 0.036, "volume": 100000.0}, {"date": "2024-03-13", "close": 0.036, "volume": 170166.0}, {"date": "2024-03-14", "close": 0.036, "volume": 209250.0}, {"date": "2024-03-15", "close": 0.037, "volume": 362012.0}, {"date": "2024-03-18", "close": 0.04, "volume": 281919.0}, {"date": "2024-03-19", "close": 0.037, "volume": 218533.0}, {"date": "2024-03-20", "close": 0.037, "volume": 68367.0}, {"date": "2024-03-21", "close": 0.037, "volume": 87701.0}, {"date": "2024-03-22", "close": 0.037, "volume": 440134.0}, {"date": "2024-03-25", "close": 0.038, "volume": 386619.0}, {"date": "2024-03-26", "close": 0.04, "volume": 199945.0}, {"date": "2024-03-27", "close": 0.038, "volume": 226481.0}, {"date": "2024-03-28", "close": 0.038, "volume": 334718.0}, {"date": "2024-04-02", "close": 0.042, "volume": 2379671.0}, {"date": "2024-04-03", "close": 0.045, "volume": 620060.0}, {"date": "2024-04-04", "close": 0.048, "volume": 592016.0}, {"date": "2024-04-05", "close": 0.047, "volume": 260547.0}, {"date": "2024-04-08", "close": 0.046, "volume": 191653.0}, {"date": "2024-04-09", "close": 0.048, "volume": 371816.0}, {"date": "2024-04-10", "close": 0.046, "volume": 71541.0}, {"date": "2024-04-11", "close": 0.048, "volume": 687501.0}, {"date": "2024-04-12", "close": 0.046, "volume": 77643.0}, {"date": "2024-04-15", "close": 0.044, "volume": 417172.0}, {"date": "2024-04-16", "close": 0.044, "volume": 185407.0}, {"date": "2024-04-17", "close": 0.044, "volume": 93328.0}, {"date": "2024-04-18", "close": 0.044, "volume": 426985.0}, {"date": "2024-04-19", "close": 0.046, "volume": 528309.0}, {"date": "2024-04-22", "close": 0.046, "volume": 255266.0}, {"date": "2024-04-23", "close": 0.044, "volume": 243506.0}, {"date": "2024-04-24", "close": 0.046, "volume": 171832.0}, {"date": "2024-04-26", "close": 0.044, "volume": 680273.0}, {"date": "2024-04-29", "close": 0.043, "volume": 1139634.0}, {"date": "2024-04-30", "close": 0.046, "volume": 652683.0}, {"date": "2024-05-01", "close": 0.046, "volume": 179999.0}, {"date": "2024-05-02", "close": 0.043, "volume": 563883.0}, {"date": "2024-05-03", "close": 0.044, "volume": 18742.0}, {"date": "2024-05-06", "close": 0.038, "volume": 2470374.0}, {"date": "2024-05-07", "close": 0.038, "volume": 1059394.0}, {"date": "2024-05-08", "close": 0.039, "volume": 601400.0}, {"date": "2024-05-09", "close": 0.039, "volume": 11772.0}, {"date": "2024-05-13", "close": 0.039, "volume": 510787.0}, {"date": "2024-05-14", "close": 0.04, "volume": 232300.0}, {"date": "2024-05-15", "close": 0.04, "volume": 497792.0}, {"date": "2024-05-16", "close": 0.038, "volume": 1475974.0}, {"date": "2024-05-17", "close": 0.037, "volume": 1098367.0}, {"date": "2024-05-20", "close": 0.04, "volume": 956587.0}, {"date": "2024-05-21", "close": 0.045, "volume": 1168028.0}, {"date": "2024-05-22", "close": 0.039, "volume": 1645866.0}, {"date": "2024-05-23", "close": 0.039, "volume": 1009496.0}, {"date": "2024-05-24", "close": 0.04, "volume": 367247.0}, {"date": "2024-05-27", "close": 0.039, "volume": 1018284.0}, {"date": "2024-05-28", "close": 0.039, "volume": 292497.0}, {"date": "2024-05-29", "close": 0.039, "volume": 2503579.0}, {"date": "2024-05-30", "close": 0.037, "volume": 1876155.0}, {"date": "2024-05-31", "close": 0.039, "volume": 381186.0}, {"date": "2024-06-03", "close": 0.036, "volume": 561207.0}, {"date": "2024-06-04", "close": 0.037, "volume": 566045.0}, {"date": "2024-06-05", "close": 0.034, "volume": 1192971.0}, {"date": "2024-06-06", "close": 0.035, "volume": 391657.0}, {"date": "2024-06-07", "close": 0.035, "volume": 159786.0}, {"date": "2024-06-11", "close": 0.035, "volume": 145849.0}, {"date": "2024-06-12", "close": 0.035, "volume": 143959.0}, {"date": "2024-06-13", "close": 0.034, "volume": 950517.0}, {"date": "2024-06-14", "close": 0.036, "volume": 579966.0}, {"date": "2024-06-17", "close": 0.037, "volume": 661214.0}, {"date": "2024-06-18", "close": 0.033, "volume": 1012117.0}, {"date": "2024-06-19", "close": 0.033, "volume": 583687.0}, {"date": "2024-06-21", "close": 0.033, "volume": 15000.0}, {"date": "2024-06-24", "close": 0.033, "volume": 343529.0}, {"date": "2024-06-25", "close": 0.035, "volume": 106618.0}, {"date": "2024-06-26", "close": 0.034, "volume": 300000.0}, {"date": "2024-06-27", "close": 0.034, "volume": 174914.0}, {"date": "2024-06-28", "close": 0.037, "volume": 709419.0}, {"date": "2024-07-01", "close": 0.035, "volume": 715845.0}, {"date": "2024-07-02", "close": 0.034, "volume": 14500.0}, {"date": "2024-07-03", "close": 0.036, "volume": 30000.0}, {"date": "2024-07-04", "close": 0.035, "volume": 664593.0}, {"date": "2024-07-05", "close": 0.034, "volume": 165605.0}, {"date": "2024-07-08", "close": 0.037, "volume": 464315.0}, {"date": "2024-07-09", "close": 0.037, "volume": 99500.0}, {"date": "2024-07-10", "close": 0.038, "volume": 88712.0}, {"date": "2024-07-11", "close": 0.036, "volume": 49666.0}, {"date": "2024-07-12", "close": 0.037, "volume": 26757.0}, {"date": "2024-07-15", "close": 0.038, "volume": 471331.0}, {"date": "2024-07-16", "close": 0.039, "volume": 518582.0}, {"date": "2024-07-17", "close": 0.042, "volume": 319334.0}, {"date": "2024-07-18", "close": 0.041, "volume": 946987.0}, {"date": "2024-07-19", "close": 0.04, "volume": 50000.0}, {"date": "2024-07-22", "close": 0.04, "volume": 146680.0}, {"date": "2024-07-23", "close": 0.04, "volume": 344487.0}, {"date": "2024-07-24", "close": 0.04, "volume": 612597.0}, {"date": "2024-07-25", "close": 0.039, "volume": 721665.0}, {"date": "2024-07-26", "close": 0.039, "volume": 179949.0}, {"date": "2024-07-29", "close": 0.039, "volume": 50000.0}, {"date": "2024-07-30", "close": 0.039, "volume": 184454.0}, {"date": "2024-07-31", "close": 0.038, "volume": 264229.0}, {"date": "2024-08-01", "close": 0.039, "volume": 109527.0}, {"date": "2024-08-02", "close": 0.039, "volume": 545525.0}, {"date": "2024-08-05", "close": 0.039, "volume": 52015.0}, {"date": "2024-08-06", "close": 0.039, "volume": 170279.0}, {"date": "2024-08-07", "close": 0.038, "volume": 144821.0}, {"date": "2024-08-08", "close": 0.038, "volume": 48500.0}, {"date": "2024-08-09", "close": 0.036, "volume": 481079.0}, {"date": "2024-08-13", "close": 0.037, "volume": 270013.0}, {"date": "2024-08-15", "close": 0.037, "volume": 906.0}, {"date": "2024-08-16", "close": 0.036, "volume": 398267.0}, {"date": "2024-08-19", "close": 0.042, "volume": 1945727.0}, {"date": "2024-08-20", "close": 0.041, "volume": 359224.0}, {"date": "2024-08-21", "close": 0.039, "volume": 120276.0}, {"date": "2024-08-23", "close": 0.04, "volume": 109419.0}, {"date": "2024-08-26", "close": 0.04, "volume": 1132042.0}, {"date": "2024-08-27", "close": 0.043, "volume": 2461456.0}, {"date": "2024-08-28", "close": 0.043, "volume": 308737.0}, {"date": "2024-08-29", "close": 0.043, "volume": 20522.0}, {"date": "2024-08-30", "close": 0.043, "volume": 213562.0}, {"date": "2024-09-02", "close": 0.043, "volume": 219060.0}, {"date": "2024-09-04", "close": 0.04, "volume": 199924.0}, {"date": "2024-09-05", "close": 0.04, "volume": 35646.0}, {"date": "2024-09-06", "close": 0.04, "volume": 8000.0}, {"date": "2024-09-09", "close": 0.039, "volume": 1200186.0}, {"date": "2024-09-10", "close": 0.04, "volume": 221871.0}, {"date": "2024-09-11", "close": 0.039, "volume": 132783.0}, {"date": "2024-09-12", "close": 0.038, "volume": 363183.0}, {"date": "2024-09-13", "close": 0.04, "volume": 470822.0}, {"date": "2024-09-16", "close": 0.038, "volume": 20802.0}, {"date": "2024-09-17", "close": 0.039, "volume": 176.0}, {"date": "2024-09-18", "close": 0.037, "volume": 197084.0}, {"date": "2024-09-19", "close": 0.036, "volume": 89262.0}, {"date": "2024-09-20", "close": 0.036, "volume": 299995.0}, {"date": "2024-09-23", "close": 0.036, "volume": 725968.0}, {"date": "2024-09-24", "close": 0.036, "volume": 135288.0}, {"date": "2024-09-25", "close": 0.038, "volume": 455902.0}, {"date": "2024-09-26", "close": 0.038, "volume": 51447.0}, {"date": "2024-09-27", "close": 0.037, "volume": 138071.0}, {"date": "2024-09-30", "close": 0.035, "volume": 766010.0}, {"date": "2024-10-01", "close": 0.038, "volume": 332604.0}, {"date": "2024-10-02", "close": 0.038, "volume": 45250.0}, {"date": "2024-10-03", "close": 0.039, "volume": 456024.0}, {"date": "2024-10-04", "close": 0.038, "volume": 1400898.0}, {"date": "2024-10-07", "close": 0.04, "volume": 320765.0}, {"date": "2024-10-08", "close": 0.04, "volume": 1978383.0}, {"date": "2024-10-09", "close": 0.039, "volume": 170765.0}, {"date": "2024-10-10", "close": 0.039, "volume": 245805.0}, {"date": "2024-10-11", "close": 0.035, "volume": 1589654.0}, {"date": "2024-10-14", "close": 0.04, "volume": 3526432.0}, {"date": "2024-10-15", "close": 0.041, "volume": 908083.0}, {"date": "2024-10-16", "close": 0.038, "volume": 124914.0}, {"date": "2024-10-17", "close": 0.038, "volume": 317024.0}, {"date": "2024-10-18", "close": 0.036, "volume": 632931.0}, {"date": "2024-10-21", "close": 0.037, "volume": 1284833.0}, {"date": "2024-10-22", "close": 0.04, "volume": 2687140.0}, {"date": "2024-10-23", "close": 0.044, "volume": 1087793.0}, {"date": "2024-10-24", "close": 0.045, "volume": 1605577.0}, {"date": "2024-10-25", "close": 0.047, "volume": 1007230.0}, {"date": "2024-10-28", "close": 0.046, "volume": 353987.0}, {"date": "2024-10-29", "close": 0.044, "volume": 717355.0}, {"date": "2024-10-30", "close": 0.043, "volume": 701747.0}, {"date": "2024-10-31", "close": 0.043, "volume": 398008.0}, {"date": "2024-11-01", "close": 0.039, "volume": 822113.0}, {"date": "2024-11-04", "close": 0.04, "volume": 342288.0}, {"date": "2024-11-05", "close": 0.041, "volume": 340549.0}, {"date": "2024-11-06", "close": 0.039, "volume": 53179.0}, {"date": "2024-11-07", "close": 0.038, "volume": 1356384.0}, {"date": "2024-11-08", "close": 0.038, "volume": 237005.0}, {"date": "2024-11-11", "close": 0.037, "volume": 350750.0}, {"date": "2024-11-12", "close": 0.035, "volume": 557437.0}, {"date": "2024-11-13", "close": 0.039, "volume": 1372340.0}, {"date": "2024-11-14", "close": 0.039, "volume": 453674.0}, {"date": "2024-11-15", "close": 0.039, "volume": 30812.0}, {"date": "2024-11-18", "close": 0.037, "volume": 374844.0}, {"date": "2024-11-19", "close": 0.037, "volume": 660749.0}, {"date": "2024-11-20", "close": 0.036, "volume": 188816.0}, {"date": "2024-11-21", "close": 0.035, "volume": 172239.0}, {"date": "2024-11-22", "close": 0.0355, "volume": 85554.0}, {"date": "2024-11-25", "close": 0.035, "volume": 175964.0}, {"date": "2024-11-26", "close": 0.034, "volume": 286310.0}, {"date": "2024-11-27", "close": 0.035, "volume": 99855.0}, {"date": "2024-11-28", "close": 0.034, "volume": 51941.0}, {"date": "2024-11-29", "close": 0.036, "volume": 451275.0}, {"date": "2024-12-02", "close": 0.035, "volume": 36723.0}, {"date": "2024-12-03", "close": 0.034, "volume": 637437.0}, {"date": "2024-12-04", "close": 0.034, "volume": 120099.0}, {"date": "2024-12-05", "close": 0.034, "volume": 31674.0}, {"date": "2024-12-06", "close": 0.034, "volume": 325470.0}, {"date": "2024-12-09", "close": 0.035, "volume": 342203.0}, {"date": "2024-12-10", "close": 0.034, "volume": 520454.0}, {"date": "2024-12-11", "close": 0.035, "volume": 63236.0}, {"date": "2024-12-12", "close": 0.034, "volume": 825250.0}, {"date": "2024-12-13", "close": 0.033, "volume": 115574.0}, {"date": "2024-12-16", "close": 0.033, "volume": 483300.0}, {"date": "2024-12-17", "close": 0.033, "volume": 155999.0}, {"date": "2024-12-18", "close": 0.034, "volume": 216850.0}, {"date": "2024-12-19", "close": 0.031, "volume": 845589.0}, {"date": "2024-12-20", "close": 0.031, "volume": 467361.0}, {"date": "2024-12-23", "close": 0.032, "volume": 131250.0}, {"date": "2024-12-27", "close": 0.034, "volume": 364445.0}, {"date": "2024-12-30", "close": 0.035, "volume": 36516.0}, {"date": "2024-12-31", "close": 0.033, "volume": 119870.0}, {"date": "2025-01-02", "close": 0.036, "volume": 9722.0}, {"date": "2025-01-03", "close": 0.033, "volume": 321440.0}, {"date": "2025-01-06", "close": 0.033, "volume": 113308.0}, {"date": "2025-01-07", "close": 0.034, "volume": 138500.0}, {"date": "2025-01-08", "close": 0.033, "volume": 180102.0}, {"date": "2025-01-09", "close": 0.033, "volume": 320003.0}, {"date": "2025-01-10", "close": 0.035, "volume": 282650.0}, {"date": "2025-01-13", "close": 0.0355, "volume": 716622.0}, {"date": "2025-01-14", "close": 0.035, "volume": 52295.0}, {"date": "2025-01-15", "close": 0.031, "volume": 961100.0}, {"date": "2025-01-16", "close": 0.033, "volume": 59752.0}, {"date": "2025-01-20", "close": 0.031, "volume": 47500.0}, {"date": "2025-01-21", "close": 0.032, "volume": 75000.0}, {"date": "2025-01-22", "close": 0.03, "volume": 485968.0}, {"date": "2025-01-23", "close": 0.03, "volume": 177474.0}, {"date": "2025-01-24", "close": 0.03, "volume": 410943.0}, {"date": "2025-01-28", "close": 0.028, "volume": 590311.0}, {"date": "2025-01-29", "close": 0.029, "volume": 304797.0}, {"date": "2025-01-30", "close": 0.031, "volume": 116911.0}, {"date": "2025-01-31", "close": 0.03, "volume": 120034.0}, {"date": "2025-02-03", "close": 0.031, "volume": 806424.0}, {"date": "2025-02-04", "close": 0.034, "volume": 1138198.0}, {"date": "2025-02-05", "close": 0.032, "volume": 153874.0}, {"date": "2025-02-06", "close": 0.032, "volume": 31100.0}, {"date": "2025-02-07", "close": 0.032, "volume": 208060.0}, {"date": "2025-02-10", "close": 0.031, "volume": 525000.0}, {"date": "2025-02-11", "close": 0.031, "volume": 957603.0}, {"date": "2025-02-12", "close": 0.032, "volume": 196808.0}, {"date": "2025-02-13", "close": 0.033, "volume": 326675.0}, {"date": "2025-02-14", "close": 0.032, "volume": 48500.0}, {"date": "2025-02-17", "close": 0.034, "volume": 390062.0}, {"date": "2025-02-18", "close": 0.034, "volume": 88200.0}, {"date": "2025-02-19", "close": 0.032, "volume": 217049.0}, {"date": "2025-02-20", "close": 0.031, "volume": 1876461.0}, {"date": "2025-02-21", "close": 0.031, "volume": 432110.0}, {"date": "2025-02-24", "close": 0.032, "volume": 291180.0}, {"date": "2025-02-25", "close": 0.032, "volume": 1168739.0}, {"date": "2025-02-26", "close": 0.031, "volume": 631754.0}, {"date": "2025-02-27", "close": 0.031, "volume": 147461.0}, {"date": "2025-02-28", "close": 0.031, "volume": 113471.0}, {"date": "2025-03-03", "close": 0.031, "volume": 101260.0}, {"date": "2025-03-04", "close": 0.031, "volume": 96343.0}, {"date": "2025-03-05", "close": 0.029, "volume": 354882.0}, {"date": "2025-03-06", "close": 0.029, "volume": 130050.0}, {"date": "2025-03-07", "close": 0.028, "volume": 178833.0}, {"date": "2025-03-10", "close": 0.028, "volume": 26125.0}, {"date": "2025-03-11", "close": 0.028, "volume": 267319.0}, {"date": "2025-03-12", "close": 0.028, "volume": 286619.0}, {"date": "2025-03-13", "close": 0.029, "volume": 100000.0}, {"date": "2025-03-14", "close": 0.029, "volume": 174137.0}, {"date": "2025-03-17", "close": 0.0305, "volume": 418215.0}, {"date": "2025-03-18", "close": 0.032, "volume": 927393.0}, {"date": "2025-03-19", "close": 0.03, "volume": 189072.0}, {"date": "2025-03-20", "close": 0.031, "volume": 373254.0}, {"date": "2025-03-21", "close": 0.031, "volume": 40300.0}, {"date": "2025-03-24", "close": 0.029, "volume": 800273.0}, {"date": "2025-03-25", "close": 0.031, "volume": 35109.0}, {"date": "2025-03-26", "close": 0.031, "volume": 743901.0}, {"date": "2025-03-27", "close": 0.029, "volume": 5000.0}, {"date": "2025-03-28", "close": 0.028, "volume": 156540.0}, {"date": "2025-03-31", "close": 0.028, "volume": 100000.0}, {"date": "2025-04-01", "close": 0.027, "volume": 160189.0}, {"date": "2025-04-02", "close": 0.027, "volume": 41055.0}, {"date": "2025-04-03", "close": 0.025, "volume": 682823.0}, {"date": "2025-04-04", "close": 0.028, "volume": 357170.0}, {"date": "2025-04-07", "close": 0.025, "volume": 625342.0}, {"date": "2025-04-08", "close": 0.024, "volume": 229678.0}, {"date": "2025-04-09", "close": 0.021, "volume": 574749.0}, {"date": "2025-04-10", "close": 0.023, "volume": 900747.0}, {"date": "2025-04-11", "close": 0.023, "volume": 233031.0}, {"date": "2025-04-14", "close": 0.023, "volume": 155968.0}, {"date": "2025-04-15", "close": 0.021, "volume": 785741.0}, {"date": "2025-04-16", "close": 0.021, "volume": 626255.0}, {"date": "2025-04-17", "close": 0.022, "volume": 438503.0}, {"date": "2025-04-22", "close": 0.021, "volume": 783127.0}, {"date": "2025-04-23", "close": 0.021, "volume": 67952.0}, {"date": "2025-04-24", "close": 0.025, "volume": 1081336.0}, {"date": "2025-04-28", "close": 0.027, "volume": 420000.0}, {"date": "2025-04-29", "close": 0.029, "volume": 2177048.0}, {"date": "2025-04-30", "close": 0.028, "volume": 450071.0}, {"date": "2025-05-01", "close": 0.029, "volume": 327933.0}, {"date": "2025-05-02", "close": 0.029, "volume": 457692.0}, {"date": "2025-05-05", "close": 0.033, "volume": 1270239.0}, {"date": "2025-05-06", "close": 0.035, "volume": 821065.0}, {"date": "2025-05-07", "close": 0.038, "volume": 1396252.0}, {"date": "2025-05-08", "close": 0.035, "volume": 345025.0}, {"date": "2025-05-09", "close": 0.036, "volume": 281864.0}, {"date": "2025-05-12", "close": 0.037, "volume": 4644.0}, {"date": "2025-05-13", "close": 0.037, "volume": 884192.0}, {"date": "2025-05-14", "close": 0.035, "volume": 712076.0}, {"date": "2025-05-15", "close": 0.033, "volume": 247195.0}, {"date": "2025-05-16", "close": 0.032, "volume": 534566.0}, {"date": "2025-05-19", "close": 0.032, "volume": 36000.0}, {"date": "2025-05-20", "close": 0.032, "volume": 12231.0}, {"date": "2025-05-21", "close": 0.03, "volume": 274833.0}, {"date": "2025-05-22", "close": 0.03, "volume": 25641.0}, {"date": "2025-05-23", "close": 0.031, "volume": 122300.0}, {"date": "2025-05-26", "close": 0.034, "volume": 982003.0}, {"date": "2025-05-27", "close": 0.035, "volume": 468600.0}, {"date": "2025-05-28", "close": 0.035, "volume": 845017.0}, {"date": "2025-05-29", "close": 0.033, "volume": 1079750.0}, {"date": "2025-05-30", "close": 0.036, "volume": 354037.0}, {"date": "2025-06-02", "close": 0.037, "volume": 1296397.0}, {"date": "2025-06-03", "close": 0.036, "volume": 1771464.0}, {"date": "2025-06-04", "close": 0.032, "volume": 347155.0}, {"date": "2025-06-05", "close": 0.035, "volume": 149386.0}, {"date": "2025-06-06", "close": 0.035, "volume": 413214.0}, {"date": "2025-06-10", "close": 0.035, "volume": 56500.0}, {"date": "2025-06-11", "close": 0.033, "volume": 883434.0}, {"date": "2025-06-12", "close": 0.032, "volume": 195563.0}, {"date": "2025-06-13", "close": 0.035, "volume": 667522.0}, {"date": "2025-06-16", "close": 0.034, "volume": 187859.0}, {"date": "2025-06-17", "close": 0.034, "volume": 86126.0}, {"date": "2025-06-18", "close": 0.032, "volume": 695039.0}, {"date": "2025-06-19", "close": 0.032, "volume": 315970.0}, {"date": "2025-06-20", "close": 0.031, "volume": 220651.0}, {"date": "2025-06-23", "close": 0.032, "volume": 119786.0}, {"date": "2025-06-24", "close": 0.029, "volume": 2026067.0}, {"date": "2025-06-25", "close": 0.026, "volume": 1930316.0}, {"date": "2025-06-26", "close": 0.029, "volume": 145797.0}, {"date": "2025-06-27", "close": 0.029, "volume": 859730.0}, {"date": "2025-06-30", "close": 0.028, "volume": 419595.0}, {"date": "2025-07-01", "close": 0.028, "volume": 75000.0}, {"date": "2025-07-02", "close": 0.03, "volume": 1944903.0}, {"date": "2025-07-03", "close": 0.032, "volume": 1549677.0}, {"date": "2025-07-04", "close": 0.038, "volume": 1555503.0}, {"date": "2025-07-07", "close": 0.036, "volume": 1265266.0}, {"date": "2025-07-08", "close": 0.036, "volume": 153635.0}, {"date": "2025-07-09", "close": 0.036, "volume": 30000.0}, {"date": "2025-07-10", "close": 0.032, "volume": 1605891.0}, {"date": "2025-07-11", "close": 0.029, "volume": 1747445.0}, {"date": "2025-07-14", "close": 0.028, "volume": 1101571.0}, {"date": "2025-07-15", "close": 0.029, "volume": 77000.0}, {"date": "2025-07-16", "close": 0.03, "volume": 59205.0}, {"date": "2025-07-17", "close": 0.026, "volume": 1847917.0}, {"date": "2025-07-18", "close": 0.029, "volume": 153965.0}, {"date": "2025-07-21", "close": 0.03, "volume": 140722.0}, {"date": "2025-07-22", "close": 0.029, "volume": 335146.0}, {"date": "2025-07-23", "close": 0.03, "volume": 361212.0}, {"date": "2025-07-24", "close": 0.029, "volume": 1111300.0}, {"date": "2025-07-25", "close": 0.028, "volume": 1845339.0}, {"date": "2025-07-28", "close": 0.029, "volume": 2775646.0}, {"date": "2025-07-29", "close": 0.028, "volume": 209018.0}, {"date": "2025-07-30", "close": 0.03, "volume": 666.0}, {"date": "2025-07-31", "close": 0.027, "volume": 303095.0}, {"date": "2025-08-01", "close": 0.027, "volume": 50085.0}, {"date": "2025-08-04", "close": 0.027, "volume": 101814.0}, {"date": "2025-08-05", "close": 0.027, "volume": 85752.0}, {"date": "2025-08-06", "close": 0.026, "volume": 200492.0}, {"date": "2025-08-07", "close": 0.026, "volume": 374050.0}, {"date": "2025-08-08", "close": 0.026, "volume": 273800.0}, {"date": "2025-08-11", "close": 0.026, "volume": 163325.0}, {"date": "2025-08-12", "close": 0.025, "volume": 792161.0}, {"date": "2025-08-13", "close": 0.025, "volume": 597500.0}, {"date": "2025-08-14", "close": 0.026, "volume": 1489716.0}, {"date": "2025-08-15", "close": 0.0255, "volume": 210003.0}, {"date": "2025-08-18", "close": 0.027, "volume": 1857441.0}, {"date": "2025-08-19", "close": 0.026, "volume": 566592.0}, {"date": "2025-08-20", "close": 0.026, "volume": 289860.0}, {"date": "2025-08-21", "close": 0.026, "volume": 108008.0}, {"date": "2025-08-22", "close": 0.024, "volume": 598252.0}, {"date": "2025-08-25", "close": 0.026, "volume": 19230.0}, {"date": "2025-08-26", "close": 0.025, "volume": 282000.0}, {"date": "2025-08-27", "close": 0.025, "volume": 414010.0}, {"date": "2025-08-28", "close": 0.028, "volume": 1272816.0}, {"date": "2025-08-29", "close": 0.027, "volume": 390362.0}, {"date": "2025-09-01", "close": 0.026, "volume": 771744.0}, {"date": "2025-09-02", "close": 0.036, "volume": 5559973.0}, {"date": "2025-09-03", "close": 0.039, "volume": 2784694.0}, {"date": "2025-09-04", "close": 0.034, "volume": 1511305.0}, {"date": "2025-09-05", "close": 0.032, "volume": 204876.0}, {"date": "2025-09-08", "close": 0.031, "volume": 738694.0}, {"date": "2025-09-09", "close": 0.031, "volume": 61735.0}, {"date": "2025-09-10", "close": 0.031, "volume": 580830.0}, {"date": "2025-09-11", "close": 0.03, "volume": 722325.0}, {"date": "2025-09-12", "close": 0.032, "volume": 1228149.0}, {"date": "2025-09-15", "close": 0.037, "volume": 2819257.0}, {"date": "2025-09-16", "close": 0.036, "volume": 1669475.0}, {"date": "2025-09-17", "close": 0.037, "volume": 404657.0}, {"date": "2025-09-18", "close": 0.037, "volume": 225743.0}, {"date": "2025-09-19", "close": 0.037, "volume": 600990.0}, {"date": "2025-09-22", "close": 0.04, "volume": 4945521.0}, {"date": "2025-09-23", "close": 0.046, "volume": 1357024.0}, {"date": "2025-09-24", "close": 0.042, "volume": 978286.0}, {"date": "2025-09-25", "close": 0.042, "volume": 914611.0}, {"date": "2025-09-26", "close": 0.041, "volume": 425307.0}, {"date": "2025-09-29", "close": 0.037, "volume": 1185803.0}, {"date": "2025-09-30", "close": 0.039, "volume": 384911.0}, {"date": "2025-10-01", "close": 0.039, "volume": 1087763.0}, {"date": "2025-10-02", "close": 0.042, "volume": 1093183.0}, {"date": "2025-10-03", "close": 0.04, "volume": 513935.0}, {"date": "2025-10-06", "close": 0.041, "volume": 241801.0}, {"date": "2025-10-07", "close": 0.04, "volume": 881450.0}, {"date": "2025-10-08", "close": 0.038, "volume": 1070894.0}, {"date": "2025-10-09", "close": 0.038, "volume": 1190614.0}, {"date": "2025-10-10", "close": 0.036, "volume": 449964.0}, {"date": "2025-10-13", "close": 0.038, "volume": 133158.0}, {"date": "2025-10-14", "close": 0.035, "volume": 1429372.0}, {"date": "2025-10-15", "close": 0.036, "volume": 4754713.0}, {"date": "2025-10-16", "close": 0.035, "volume": 372037.0}, {"date": "2025-10-17", "close": 0.035, "volume": 661390.0}, {"date": "2025-10-20", "close": 0.033, "volume": 2524869.0}, {"date": "2025-10-21", "close": 0.032, "volume": 547917.0}, {"date": "2025-10-22", "close": 0.03, "volume": 854833.0}, {"date": "2025-10-23", "close": 0.029, "volume": 1620354.0}, {"date": "2025-10-24", "close": 0.031, "volume": 362996.0}, {"date": "2025-10-27", "close": 0.032, "volume": 585518.0}, {"date": "2025-10-28", "close": 0.031, "volume": 652889.0}, {"date": "2025-10-29", "close": 0.031, "volume": 1247406.0}, {"date": "2025-10-30", "close": 0.031, "volume": 57277.0}, {"date": "2025-10-31", "close": 0.029, "volume": 1262188.0}, {"date": "2025-11-03", "close": 0.03, "volume": 448810.0}, {"date": "2025-11-04", "close": 0.029, "volume": 554163.0}, {"date": "2025-11-05", "close": 0.029, "volume": 768619.0}, {"date": "2025-11-06", "close": 0.027, "volume": 244284.0}, {"date": "2025-11-07", "close": 0.026, "volume": 3700739.0}, {"date": "2025-11-10", "close": 0.026, "volume": 385491.0}, {"date": "2025-11-11", "close": 0.025, "volume": 172132.0}, {"date": "2025-11-12", "close": 0.024, "volume": 1417934.0}, {"date": "2025-11-13", "close": 0.024, "volume": 287651.0}, {"date": "2025-11-14", "close": 0.024, "volume": 393165.0}, {"date": "2025-11-17", "close": 0.026, "volume": 645607.0}, {"date": "2025-11-18", "close": 0.024, "volume": 1035566.0}, {"date": "2025-11-19", "close": 0.025, "volume": 822964.0}, {"date": "2025-11-20", "close": 0.024, "volume": 207600.0}, {"date": "2025-11-21", "close": 0.023, "volume": 915577.0}, {"date": "2025-11-24", "close": 0.023, "volume": 54299.0}, {"date": "2025-11-25", "close": 0.023, "volume": 1235844.0}, {"date": "2025-11-26", "close": 0.023, "volume": 7182.0}, {"date": "2025-11-27", "close": 0.027, "volume": 1653491.0}, {"date": "2025-11-28", "close": 0.027, "volume": 963695.0}, {"date": "2025-12-01", "close": 0.026, "volume": 132751.0}, {"date": "2025-12-02", "close": 0.025, "volume": 1071353.0}, {"date": "2025-12-03", "close": 0.024, "volume": 670864.0}, {"date": "2025-12-04", "close": 0.026, "volume": 66624.0}, {"date": "2025-12-05", "close": 0.024, "volume": 816999.0}, {"date": "2025-12-08", "close": 0.024, "volume": 179643.0}, {"date": "2025-12-09", "close": 0.0255, "volume": 450206.0}, {"date": "2025-12-10", "close": 0.024, "volume": 587708.0}, {"date": "2025-12-11", "close": 0.028, "volume": 1748917.0}, {"date": "2025-12-12", "close": 0.03, "volume": 1895846.0}, {"date": "2025-12-15", "close": 0.031, "volume": 752840.0}, {"date": "2025-12-16", "close": 0.032, "volume": 1656864.0}, {"date": "2025-12-17", "close": 0.032, "volume": 86217.0}, {"date": "2025-12-18", "close": 0.031, "volume": 288377.0}, {"date": "2025-12-19", "close": 0.03, "volume": 541557.0}, {"date": "2025-12-22", "close": 0.027, "volume": 997035.0}, {"date": "2025-12-23", "close": 0.031, "volume": 874057.0}, {"date": "2025-12-24", "close": 0.031, "volume": 360902.0}, {"date": "2025-12-29", "close": 0.028, "volume": 1060753.0}, {"date": "2025-12-30", "close": 0.032, "volume": 556477.0}, {"date": "2025-12-31", "close": 0.032, "volume": 338893.0}, {"date": "2026-01-02", "close": 0.031, "volume": 671257.0}, {"date": "2026-01-05", "close": 0.031, "volume": 115203.0}, {"date": "2026-01-06", "close": 0.037, "volume": 4720459.0}, {"date": "2026-01-07", "close": 0.041, "volume": 3024539.0}, {"date": "2026-01-08", "close": 0.038, "volume": 145385.0}, {"date": "2026-01-09", "close": 0.038, "volume": 115755.0}, {"date": "2026-01-12", "close": 0.038, "volume": 865214.0}, {"date": "2026-01-13", "close": 0.04, "volume": 151518.0}, {"date": "2026-01-14", "close": 0.039, "volume": 708609.0}, {"date": "2026-01-15", "close": 0.039, "volume": 360873.0}, {"date": "2026-01-16", "close": 0.04, "volume": 503873.0}, {"date": "2026-01-19", "close": 0.044, "volume": 2804960.0}, {"date": "2026-01-20", "close": 0.042, "volume": 1779086.0}, {"date": "2026-01-21", "close": 0.042, "volume": 1093690.0}, {"date": "2026-01-22", "close": 0.04, "volume": 1009308.0}, {"date": "2026-01-23", "close": 0.041, "volume": 648170.0}, {"date": "2026-01-27", "close": 0.041, "volume": 1167424.0}, {"date": "2026-01-28", "close": 0.042, "volume": 333475.0}, {"date": "2026-01-29", "close": 0.0425, "volume": 1243280.0}, {"date": "2026-01-30", "close": 0.041, "volume": 1632324.0}, {"date": "2026-02-02", "close": 0.04, "volume": 372451.0}, {"date": "2026-02-03", "close": 0.041, "volume": 616505.0}, {"date": "2026-02-04", "close": 0.045, "volume": 1965452.0}, {"date": "2026-02-05", "close": 0.05, "volume": 7509514.0}, {"date": "2026-02-06", "close": 0.041, "volume": 1742603.0}, {"date": "2026-02-09", "close": 0.04, "volume": 1378676.0}, {"date": "2026-02-10", "close": 0.04, "volume": 207471.0}, {"date": "2026-02-11", "close": 0.04, "volume": 130471.0}, {"date": "2026-02-12", "close": 0.042, "volume": 101399.0}, {"date": "2026-02-13", "close": 0.041, "volume": 417368.0}, {"date": "2026-02-16", "close": 0.04, "volume": 267865.0}, {"date": "2026-02-17", "close": 0.04, "volume": 196164.0}, {"date": "2026-02-18", "close": 0.043, "volume": 319059.0}, {"date": "2026-02-19", "close": 0.044, "volume": 1245975.0}, {"date": "2026-02-20", "close": 0.047, "volume": 1595291.0}, {"date": "2026-02-23", "close": 0.047, "volume": 117249.0}, {"date": "2026-02-24", "close": 0.047, "volume": 291436.0}, {"date": "2026-02-25", "close": 0.045, "volume": 189110.0}, {"date": "2026-02-26", "close": 0.044, "volume": 1999832.0}, {"date": "2026-02-27", "close": 0.045, "volume": 424583.0}, {"date": "2026-03-02", "close": 0.045, "volume": 528365.0}, {"date": "2026-03-03", "close": 0.046, "volume": 306098.0}, {"date": "2026-03-04", "close": 0.048, "volume": 470394.0}, {"date": "2026-03-05", "close": 0.047, "volume": 237660.0}, {"date": "2026-03-06", "close": 0.046, "volume": 542397.0}, {"date": "2026-03-09", "close": 0.04, "volume": 636241.0}, {"date": "2026-03-10", "close": 0.046, "volume": 458140.0}, {"date": "2026-03-11", "close": 0.045, "volume": 780211.0}, {"date": "2026-03-12", "close": 0.044, "volume": 277032.0}, {"date": "2026-03-13", "close": 0.044, "volume": 219430.0}, {"date": "2026-03-16", "close": 0.04, "volume": 2095281.0}, {"date": "2026-03-17", "close": 0.037, "volume": 813322.0}, {"date": "2026-03-18", "close": 0.035, "volume": 975430.0}, {"date": "2026-03-19", "close": 0.034, "volume": 397627.0}, {"date": "2026-03-20", "close": 0.032, "volume": 571400.0}, {"date": "2026-03-23", "close": 0.031, "volume": 1133156.0}, {"date": "2026-03-24", "close": 0.031, "volume": 218880.0}, {"date": "2026-03-25", "close": 0.033, "volume": 141456.0}, {"date": "2026-03-26", "close": 0.034, "volume": 713162.0}, {"date": "2026-03-27", "close": 0.032, "volume": 100000.0}, {"date": "2026-03-30", "close": 0.03, "volume": 842504.0}, {"date": "2026-03-31", "close": 0.03, "volume": 1031213.0}, {"date": "2026-04-01", "close": 0.032, "volume": 456909.0}, {"date": "2026-04-02", "close": 0.031, "volume": 18570.0}, {"date": "2026-04-07", "close": 0.031, "volume": 10000.0}, {"date": "2026-04-08", "close": 0.03, "volume": 195466.0}, {"date": "2026-04-09", "close": 0.033, "volume": 162014.0}, {"date": "2026-04-10", "close": 0.034, "volume": 146704.0}, {"date": "2026-04-13", "close": 0.033, "volume": 937560.0}, {"date": "2026-04-14", "close": 0.032, "volume": 173052.0}, {"date": "2026-04-15", "close": 0.032, "volume": 381243.0}, {"date": "2026-04-16", "close": 0.035, "volume": 1000.0}, {"date": "2026-04-17", "close": 0.035, "volume": 101000.0}, {"date": "2026-04-20", "close": 0.036, "volume": 1363.0}, {"date": "2026-04-21", "close": 0.034, "volume": 93.0}, {"date": "2026-04-22", "close": 0.033, "volume": 301639.0}, {"date": "2026-04-23", "close": 0.032, "volume": 116234.0}, {"date": "2026-04-24", "close": 0.032, "volume": 261419.0}, {"date": "2026-04-27", "close": 0.033, "volume": 78262.0}, {"date": "2026-04-28", "close": 0.034, "volume": 395756.0}, {"date": "2026-04-29", "close": 0.036, "volume": 383201.0}, {"date": "2026-04-30", "close": 0.035, "volume": 472398.0}, {"date": "2026-05-01", "close": 0.033, "volume": 66277.0}, {"date": "2026-05-04", "close": 0.033, "volume": 234748.0}, {"date": "2026-05-05", "close": 0.033, "volume": 111478.0}, {"date": "2026-05-06", "close": 0.035, "volume": 70001.0}, {"date": "2026-05-07", "close": 0.035, "volume": 208917.0}, {"date": "2026-05-08", "close": 0.034, "volume": 1031090.0}, {"date": "2026-05-11", "close": 0.033, "volume": 410000.0}, {"date": "2026-05-12", "close": 0.034, "volume": 343117.0}, {"date": "2026-05-13", "close": 0.033, "volume": 77608.0}, {"date": "2026-05-14", "close": 0.037, "volume": 329254.0}, {"date": "2026-05-15", "close": 0.035, "volume": 52653.0}, {"date": "2026-05-18", "close": 0.035, "volume": 188480.0}, {"date": "2026-05-19", "close": 0.035, "volume": 69479.0}, {"date": "2026-05-20", "close": 0.033, "volume": 1154860.0}, {"date": "2026-05-21", "close": 0.035, "volume": 243626.0}, {"date": "2026-05-22", "close": 0.034, "volume": 139000.0}, {"date": "2026-05-25", "close": 0.04, "volume": 2148102.0}, {"date": "2026-05-26", "close": 0.038, "volume": 1189739.0}, {"date": "2026-05-27", "close": 0.04, "volume": 93508.0}, {"date": "2026-05-28", "close": 0.036, "volume": 342797.0}, {"date": "2026-05-29", "close": 0.043, "volume": 975301.0}, {"date": "2026-06-01", "close": 0.046, "volume": 1134606.0}, {"date": "2026-06-02", "close": 0.045, "volume": 917050.0}, {"date": "2026-06-03", "close": 0.045, "volume": 309785.0}, {"date": "2026-06-04", "close": 0.051, "volume": 3394743.0}, {"date": "2026-06-11", "close": 0.05, "volume": 6335487.0}, {"date": "2026-06-12", "close": 0.053, "volume": 25492124.0}, {"date": "2026-06-15", "close": 0.057, "volume": 7555059.0}, {"date": "2026-06-16", "close": 0.055, "volume": 4063275.0}, {"date": "2026-06-17", "close": 0.058, "volume": 5900979.0}, {"date": "2026-06-18", "close": 0.056, "volume": 6933926.0}, {"date": "2026-06-19", "close": 0.054, "volume": 3078066.0}, {"date": "2026-06-22", "close": 0.054, "volume": 895652.0}, {"date": "2026-06-23", "close": 0.056, "volume": 3664897.0}, {"date": "2026-06-24", "close": 0.054, "volume": 3106334.0}, {"date": "2026-06-25", "close": 0.051, "volume": 5419642.0}, {"date": "2026-06-26", "close": 0.053, "volume": 3349647.0}, {"date": "2026-06-29", "close": 0.052, "volume": 480859.0}, {"date": "2026-06-30", "close": 0.052, "volume": 440022.0}, {"date": "2026-07-01", "close": 0.051, "volume": 852796.0}, {"date": "2026-07-02", "close": 0.052, "volume": 364956.0}, {"date": "2026-07-03", "close": 0.055, "volume": 1201327.0}, {"date": "2026-07-06", "close": 0.0545, "volume": 2033583.0}, {"date": "2026-07-07", "close": 0.066, "volume": 23086228.0}, {"date": "2026-07-08", "close": 0.06, "volume": 14331147.0}, {"date": "2026-07-09", "close": 0.058, "volume": 11894169.0}, {"date": "2026-07-10", "close": 0.063, "volume": 2866592.0}, {"date": "2026-07-13", "close": 0.063, "volume": 896700.0}, {"date": "2026-07-14", "close": 0.066, "volume": 2968751.0}, {"date": "2026-07-15", "close": 0.069, "volume": 3482046.0}, {"date": "2026-07-16", "close": 0.068, "volume": 1666316.0}, {"date": "2026-07-17", "close": 0.064, "volume": 3137524.0}, {"date": "2026-07-20", "close": 0.064, "volume": 563945.0}, {"date": "2026-07-21", "close": 0.063, "volume": 1912709.0}, {"date": "2026-07-22", "close": 0.064, "volume": 2337034.0}, {"date": "2026-07-23", "close": 0.065, "volume": 641385.0}, {"date": "2026-07-24", "close": 0.063, "volume": 1502859.0}, {"date": "2026-07-27", "close": 0.066, "volume": 3067081.0}, {"date": "2026-07-28", "close": 0.066, "volume": 728962.0}, {"date": "2026-07-29", "close": 0.068, "volume": 1034949.0}, {"date": "2026-07-30", "close": 0.069, "volume": 1658126.0}, {"date": "2026-07-31", "close": 0.066, "volume": 3777569.0}, {"date": "2026-08-03", "close": 0.076, "volume": 17965073.0}, {"date": "2026-08-04", "close": 0.076, "volume": 10879806.0}, {"date": "2026-08-05", "close": 0.075, "volume": 2821124.0}, {"date": "2026-08-06", "close": 0.083, "volume": 6193302.0}, {"date": "2026-08-07", "close": 0.086, "volume": 10006181.0}, {"date": "2026-08-10", "close": 0.081, "volume": 7575952.0}, {"date": "2026-08-11", "close": 0.078, "volume": 11680217.0}, {"date": "2026-08-12", "close": 0.078, "volume": 7524153.0}, {"date": "2026-08-13", "close": 0.079, "volume": 6076382.0}, {"date": "2026-08-14", "close": 0.076, "volume": 2165532.0}, {"date": "2026-08-17", "close": 0.077, "volume": 1630702.0}, {"date": "2026-08-18", "close": 0.078, "volume": 1422093.0}, {"date": "2026-08-19", "close": 0.077, "volume": 2763775.0}, {"date": "2026-08-20", "close": 0.083, "volume": 2951878.0}, {"date": "2026-08-21", "close": 0.08, "volume": 968412.0}, {"date": "2026-08-24", "close": 0.078, "volume": 6028065.0}, {"date": "2026-08-25", "close": 0.08, "volume": 3102857.0}, {"date": "2026-08-26", "close": 0.082, "volume": 5859300.0}, {"date": "2026-08-27", "close": 0.08, "volume": 945759.0}, {"date": "2026-08-28", "close": 0.081, "volume": 2409073.0}, {"date": "2026-08-31", "close": 0.081, "volume": 2148973.0}, {"date": "2026-09-01", "close": 0.082, "volume": 1238340.0}, {"date": "2026-09-02", "close": 0.082, "volume": 2694463.0}, {"date": "2026-09-03", "close": 0.087, "volume": 6103861.0}, {"date": "2026-09-04", "close": 0.089, "volume": 6427793.0}, {"date": "2026-09-07", "close": 0.086, "volume": 2219131.0}], "refreshing": true}