{"ticker": "ION", "overview": {"name": "Iondrive 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": "ION", "has_prices": true, "as_of": "2026-09-18", "last": 0.125, "prev_close": 0.12, "change": 0.0050000000000000044, "change_pct": 0.041666666666666706, "session_volume": 18457171.0, "vwap_5": 0.12087752713728822, "vwap_20": 0.11118940264444928, "vwap_60": 0.07881474418655098, "vwap_250": 0.059176797806218165, "high_52w": 0.155, "low_52w": 0.016, "avg_volume_20": 12336353.1, "sessions": 400, "market_cap": {"value": 155564116.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142964", "src": "ASX", "ticker": "ION", "cik": "", "company": "Iondrive Limited", "company_raw": "Iondrive 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 ION", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142964", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58480}, {"id": "ASX-03122962", "src": "ASX", "ticker": "ION", "cik": "", "company": "Iondrive Limited", "company_raw": "Iondrive Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ION", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122962", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "M McNeilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Slater", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Sissian", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Schumann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M McNeilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hamilton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Schumann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Sissian", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Slater", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Smillie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-22", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Kirwin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-22", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Kim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-22", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M McNeilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-05", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Boulton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-04", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Bamford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-04", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "BJ Kim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-04", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Kirwin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-04", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Boulton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-07", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Boulton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-29", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Boulton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-14", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Turvey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-14", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Kirwin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-14", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Bamford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-14", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Kim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-14", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Boulton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-16", "source_url": "https://www.marketindex.com.au/asx/ion", "needs_ocr": 0}], "directors": [{"name": "J Hamilton", "first_seen": "2025-03-03", "last_seen": "2025-03-03", "status": "current", "notices": 1}, {"name": "M McNeilly", "first_seen": "2021-11-05", "last_seen": "2026-02-05", "status": "current", "notices": 3}, {"name": "H Schumann", "first_seen": "2025-03-03", "last_seen": "2026-02-05", "status": "current", "notices": 2}, {"name": "A Slater", "first_seen": "2025-03-03", "last_seen": "2026-02-05", "status": "current", "notices": 2}, {"name": "A Sissian", "first_seen": "2025-03-03", "last_seen": "2026-02-05", "status": "current", "notices": 2}, {"name": "Amended", "first_seen": "2011-02-11", "last_seen": "2011-02-11", "status": "past", "notices": 1}, {"name": "N Anderson", "first_seen": "2012-04-19", "last_seen": "2015-02-11", "status": "past", "notices": 7}, {"name": "M Billing", "first_seen": "2012-04-19", "last_seen": "2017-10-29", "status": "past", "notices": 9}, {"name": "Greg Boulton", "first_seen": "2019-07-25", "last_seen": "2019-07-25", "status": "past", "notices": 1}, {"name": "S Mitchell", "first_seen": "2015-02-11", "last_seen": "2019-10-18", "status": "past", "notices": 9}, {"name": "Boon Joo Kim", "first_seen": "2019-10-18", "last_seen": "2019-10-18", "status": "past", "notices": 1}, {"name": "D Turvey", "first_seen": "2012-04-19", "last_seen": "2020-05-14", "status": "past", "notices": 12}, {"name": "P Bamford", "first_seen": "2019-03-13", "last_seen": "2021-11-04", "status": "past", "notices": 5}, {"name": "G Boulton", "first_seen": "2012-04-19", "last_seen": "2021-11-04", "status": "past", "notices": 22}, {"name": "BJ Kim", "first_seen": "2021-11-04", "last_seen": "2021-11-04", "status": "past", "notices": 1}, {"name": "R Smillie", "first_seen": "2023-01-22", "last_seen": "2023-01-22", "status": "past", "notices": 1}, {"name": "D Kirwin", "first_seen": "2020-05-14", "last_seen": "2023-01-22", "status": "past", "notices": 3}, {"name": "B Kim", "first_seen": "2020-05-14", "last_seen": "2023-01-22", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Company Administration", "title": "Iondrive Commences OTCQB Trading", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156780-2A1707652"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155805-2A1707195"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Proposed issue of securities - ION", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154300-2A1706598"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Proposed issue of securities - ION", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154273-2A1706591"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Proposed issue of securities - ION", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152563-2A1705926"}], "performance": {"ticker": "ION", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-04-21", "close": 2.3819822, "volume": 57056.0}, {"date": "2005-04-22", "close": 2.5220988, "volume": 12761.0}, {"date": "2005-04-26", "close": 2.2418656, "volume": 10919.0}, {"date": "2005-04-27", "close": 2.3819822, "volume": 29975.0}, {"date": "2005-04-28", "close": 2.101749, "volume": 9221.0}, {"date": "2005-04-29", "close": 2.101749, "volume": 4229.0}, {"date": "2005-05-02", "close": 2.101749, "volume": 7851.0}, {"date": "2005-05-03", "close": 2.1718073, "volume": 2141.0}, {"date": "2005-05-04", "close": 1.9616324, "volume": 5913.0}, {"date": "2005-05-05", "close": 1.8215158, "volume": 1713.0}, {"date": "2005-05-06", "close": 1.8215158, "volume": 2498.0}, {"date": "2005-05-09", "close": 1.8215158, "volume": 12918.0}, {"date": "2005-05-10", "close": 1.8215158, "volume": 1071.0}, {"date": "2005-05-11", "close": 1.9616324, "volume": 22124.0}, {"date": "2005-05-12", "close": 1.9616324, "volume": 4257.0}, {"date": "2005-05-13", "close": 1.9616324, "volume": 596.0}, {"date": "2005-05-16", "close": 1.7514575, "volume": 7137.0}, {"date": "2005-05-17", "close": 1.5412826, "volume": 3640.0}, {"date": "2005-05-18", "close": 1.5412826, "volume": 3069.0}, {"date": "2005-05-19", "close": 1.5412826, "volume": 2498.0}, {"date": "2005-05-20", "close": 1.6813992, "volume": 9706.0}, {"date": "2005-05-23", "close": 1.7514575, "volume": 4282.0}, {"date": "2005-05-24", "close": 1.7514575, "volume": 1784.0}, {"date": "2005-05-25", "close": 1.9616324, "volume": 5503.0}, {"date": "2005-05-26", "close": 1.8215158, "volume": 1427.0}, {"date": "2005-05-30", "close": 1.7514575, "volume": 3568.0}, {"date": "2005-05-31", "close": 1.8215158, "volume": 5495.0}, {"date": "2005-06-02", "close": 1.5412826, "volume": 1998.0}, {"date": "2005-06-03", "close": 1.7514575, "volume": 357.0}, {"date": "2005-06-06", "close": 1.6813992, "volume": 3422.0}, {"date": "2005-06-07", "close": 1.8215158, "volume": 5103.0}, {"date": "2005-06-08", "close": 1.8915741, "volume": 5317.0}, {"date": "2005-06-09", "close": 1.9616324, "volume": 7137.0}, {"date": "2005-06-10", "close": 1.7514575, "volume": 2427.0}, {"date": "2005-06-14", "close": 1.8215158, "volume": 8207.0}, {"date": "2005-06-15", "close": 1.9616324, "volume": 1217.0}, {"date": "2005-06-16", "close": 1.9616324, "volume": 257.0}, {"date": "2005-06-17", "close": 1.6813992, "volume": 3925.0}, {"date": "2005-06-20", "close": 1.8215158, "volume": 4104.0}, {"date": "2005-06-21", "close": 1.6813992, "volume": 357.0}, {"date": "2005-06-22", "close": 1.6813992, "volume": 12061.0}, {"date": "2005-06-23", "close": 1.6813992, "volume": 357.0}, {"date": "2005-06-27", "close": 1.6813992, "volume": 13642.0}, {"date": "2005-06-28", "close": 1.6113409, "volume": 3772.0}, {"date": "2005-06-29", "close": 1.6113409, "volume": 3365.0}, {"date": "2005-06-30", "close": 1.6113409, "volume": 83145.0}, {"date": "2005-07-01", "close": 1.6113409, "volume": 7137.0}, {"date": "2005-07-04", "close": 1.6813992, "volume": 40680.0}, {"date": "2005-07-05", "close": 1.4712243, "volume": 20799.0}, {"date": "2005-07-06", "close": 1.5412826, "volume": 17885.0}, {"date": "2005-07-07", "close": 1.4712243, "volume": 3568.0}, {"date": "2005-07-08", "close": 1.4712243, "volume": 9992.0}, {"date": "2005-07-11", "close": 1.4712243, "volume": 26656.0}, {"date": "2005-07-12", "close": 1.8215158, "volume": 20276.0}, {"date": "2005-07-13", "close": 1.9616324, "volume": 23980.0}, {"date": "2005-07-14", "close": 1.8915741, "volume": 4996.0}, {"date": "2005-07-15", "close": 1.8215158, "volume": 1071.0}, {"date": "2005-07-18", "close": 1.8215158, "volume": 4568.0}, {"date": "2005-07-19", "close": 1.8215158, "volume": 785.0}, {"date": "2005-07-20", "close": 2.0316907, "volume": 7198.0}, {"date": "2005-07-21", "close": 1.8215158, "volume": 1320.0}, {"date": "2005-07-25", "close": 1.9616324, "volume": 7137.0}, {"date": "2005-07-26", "close": 1.8915741, "volume": 4639.0}, {"date": "2005-07-27", "close": 1.9616324, "volume": 4496.0}, {"date": "2005-07-29", "close": 1.9616324, "volume": 2141.0}, {"date": "2005-08-01", "close": 1.9616324, "volume": 14170.0}, {"date": "2005-08-03", "close": 2.101749, "volume": 49031.0}, {"date": "2005-08-04", "close": 2.4520405, "volume": 437162.0}, {"date": "2005-08-05", "close": 2.6622154, "volume": 106552.0}, {"date": "2005-08-08", "close": 2.9424486, "volume": 168462.0}, {"date": "2005-08-09", "close": 3.0825652, "volume": 96693.0}, {"date": "2005-08-10", "close": 3.7831482, "volume": 142748.0}, {"date": "2005-08-11", "close": 4.203498, "volume": 260209.0}, {"date": "2005-08-12", "close": 3.6430316, "volume": 142862.0}, {"date": "2005-08-15", "close": 3.2927401, "volume": 128550.0}, {"date": "2005-08-16", "close": 3.0125069, "volume": 94018.0}, {"date": "2005-08-17", "close": 3.4328567, "volume": 224118.0}, {"date": "2005-08-18", "close": 3.1526235, "volume": 31979.0}, {"date": "2005-08-19", "close": 3.4328567, "volume": 35933.0}, {"date": "2005-08-22", "close": 3.5729733, "volume": 25830.0}, {"date": "2005-08-23", "close": 3.502915, "volume": 13646.0}, {"date": "2005-08-24", "close": 3.2226818, "volume": 23494.0}, {"date": "2005-08-25", "close": 3.2927401, "volume": 4996.0}, {"date": "2005-08-26", "close": 3.2927401, "volume": 20826.0}, {"date": "2005-08-29", "close": 3.2226818, "volume": 2548.0}, {"date": "2005-08-30", "close": 3.0825652, "volume": 8564.0}, {"date": "2005-08-31", "close": 3.0825652, "volume": 13061.0}, {"date": "2005-09-01", "close": 3.2927401, "volume": 80814.0}, {"date": "2005-09-02", "close": 3.2226818, "volume": 19173.0}, {"date": "2005-09-05", "close": 3.2927401, "volume": 30671.0}, {"date": "2005-09-06", "close": 3.1526235, "volume": 24521.0}, {"date": "2005-09-07", "close": 3.0825652, "volume": 8450.0}, {"date": "2005-09-08", "close": 3.2226818, "volume": 4361.0}, {"date": "2005-09-09", "close": 3.2226818, "volume": 11798.0}, {"date": "2005-09-12", "close": 3.1526235, "volume": 2464.0}, {"date": "2005-09-13", "close": 3.2927401, "volume": 10358.0}, {"date": "2005-09-14", "close": 3.4328567, "volume": 24471.0}, {"date": "2005-09-15", "close": 3.6430316, "volume": 47796.0}, {"date": "2005-09-16", "close": 3.2927401, "volume": 41790.0}, {"date": "2005-09-19", "close": 3.3627984, "volume": 942.0}, {"date": "2005-09-20", "close": 3.3627984, "volume": 13132.0}, {"date": "2005-09-21", "close": 3.502915, "volume": 3711.0}, {"date": "2005-09-22", "close": 3.3627984, "volume": 14545.0}, {"date": "2005-09-23", "close": 3.3627984, "volume": 8666.0}, {"date": "2005-09-26", "close": 3.4328567, "volume": 13914.0}, {"date": "2005-09-27", "close": 3.7130899, "volume": 170733.0}, {"date": "2005-09-28", "close": 3.502915, "volume": 32838.0}, {"date": "2005-09-29", "close": 3.502915, "volume": 6780.0}, {"date": "2005-09-30", "close": 3.502915, "volume": 23730.0}, {"date": "2005-10-03", "close": 3.7130899, "volume": 12952.0}, {"date": "2005-10-04", "close": 3.7130899, "volume": 37502.0}, {"date": "2005-10-05", "close": 3.9933231, "volume": 166138.0}, {"date": "2005-10-06", "close": 4.0633814, "volume": 163307.0}, {"date": "2005-10-07", "close": 3.6430316, "volume": 118915.0}, {"date": "2005-10-10", "close": 3.8532065, "volume": 29877.0}, {"date": "2005-10-11", "close": 3.502915, "volume": 81066.0}, {"date": "2005-10-12", "close": 3.6430316, "volume": 29911.0}, {"date": "2005-10-13", "close": 3.502915, "volume": 10960.0}, {"date": "2005-10-14", "close": 3.2927401, "volume": 12597.0}, {"date": "2005-10-17", "close": 3.1526235, "volume": 24374.0}, {"date": "2005-10-18", "close": 3.3627984, "volume": 8086.0}, {"date": "2005-10-19", "close": 3.502915, "volume": 30525.0}, {"date": "2005-10-20", "close": 3.5729733, "volume": 16274.0}, {"date": "2005-10-21", "close": 3.502915, "volume": 19267.0}, {"date": "2005-10-24", "close": 3.3627984, "volume": 15978.0}, {"date": "2005-10-25", "close": 3.3627984, "volume": 2434.0}, {"date": "2005-10-26", "close": 3.2927401, "volume": 14499.0}, {"date": "2005-10-27", "close": 3.2226818, "volume": 1639.0}, {"date": "2005-10-28", "close": 3.2226818, "volume": 13705.0}, {"date": "2005-10-31", "close": 3.2927401, "volume": 2070.0}, {"date": "2005-11-01", "close": 3.2226818, "volume": 557.0}, {"date": "2005-11-02", "close": 3.1526235, "volume": 2126.0}, {"date": "2005-11-03", "close": 2.9424486, "volume": 17821.0}, {"date": "2005-11-04", "close": 3.0825652, "volume": 12192.0}, {"date": "2005-11-07", "close": 2.9424486, "volume": 1993.0}, {"date": "2005-11-08", "close": 2.9424486, "volume": 17713.0}, {"date": "2005-11-09", "close": 2.8723903, "volume": 11419.0}, {"date": "2005-11-10", "close": 2.9424486, "volume": 1963.0}, {"date": "2005-11-11", "close": 3.0825652, "volume": 1162.0}, {"date": "2005-11-14", "close": 3.0825652, "volume": 9246.0}, {"date": "2005-11-15", "close": 2.9424486, "volume": 4105.0}, {"date": "2005-11-16", "close": 2.9424486, "volume": 2264.0}, {"date": "2005-11-17", "close": 3.0125069, "volume": 7350.0}, {"date": "2005-11-18", "close": 2.8723903, "volume": 905.0}, {"date": "2005-11-21", "close": 2.8723903, "volume": 5795.0}, {"date": "2005-11-22", "close": 2.7322737, "volume": 5196.0}, {"date": "2005-11-23", "close": 2.4520405, "volume": 16112.0}, {"date": "2005-11-24", "close": 2.5220988, "volume": 3759.0}, {"date": "2005-11-25", "close": 2.101749, "volume": 19843.0}, {"date": "2005-11-28", "close": 2.4520405, "volume": 14917.0}, {"date": "2005-11-29", "close": 2.3119239, "volume": 7175.0}, {"date": "2005-11-30", "close": 2.1718073, "volume": 2855.0}, {"date": "2005-12-01", "close": 2.2418656, "volume": 1353.0}, {"date": "2005-12-02", "close": 2.2418656, "volume": 8207.0}, {"date": "2005-12-05", "close": 1.8915741, "volume": 77872.0}, {"date": "2005-12-06", "close": 1.7514575, "volume": 4087.0}, {"date": "2005-12-07", "close": 2.101749, "volume": 13623.0}, {"date": "2005-12-08", "close": 2.0316907, "volume": 3977.0}, {"date": "2005-12-09", "close": 1.8915741, "volume": 2783.0}, {"date": "2005-12-12", "close": 2.1718073, "volume": 9799.0}, {"date": "2005-12-13", "close": 2.1718073, "volume": 2712.0}, {"date": "2005-12-14", "close": 2.1718073, "volume": 3233.0}, {"date": "2005-12-15", "close": 2.3819822, "volume": 3515.0}, {"date": "2005-12-16", "close": 2.3819822, "volume": 1427.0}, {"date": "2005-12-19", "close": 2.3119239, "volume": 3333.0}, {"date": "2005-12-20", "close": 2.2418656, "volume": 3044.0}, {"date": "2005-12-23", "close": 1.9616324, "volume": 1388.0}, {"date": "2005-12-28", "close": 1.8215158, "volume": 9603.0}, {"date": "2005-12-29", "close": 2.0316907, "volume": 9569.0}, {"date": "2006-01-03", "close": 1.9616324, "volume": 1320.0}, {"date": "2006-01-04", "close": 2.0316907, "volume": 10145.0}, {"date": "2006-01-06", "close": 1.8915741, "volume": 714.0}, {"date": "2006-01-09", "close": 2.0316907, "volume": 28502.0}, {"date": "2006-01-10", "close": 2.2418656, "volume": 22643.0}, {"date": "2006-01-11", "close": 2.6622154, "volume": 66575.0}, {"date": "2006-01-12", "close": 2.3819822, "volume": 17560.0}, {"date": "2006-01-13", "close": 2.9424486, "volume": 94943.0}, {"date": "2006-01-16", "close": 3.0825652, "volume": 36171.0}, {"date": "2006-01-17", "close": 3.0825652, "volume": 10991.0}, {"date": "2006-01-18", "close": 3.1526235, "volume": 21049.0}, {"date": "2006-01-19", "close": 2.9424486, "volume": 4889.0}, {"date": "2006-01-20", "close": 3.0825652, "volume": 6687.0}, {"date": "2006-01-23", "close": 2.9424486, "volume": 8207.0}, {"date": "2006-01-24", "close": 2.6622154, "volume": 12552.0}, {"date": "2006-01-25", "close": 2.802332, "volume": 16948.0}, {"date": "2006-01-27", "close": 2.9424486, "volume": 7815.0}, {"date": "2006-01-30", "close": 2.5921571, "volume": 8489.0}, {"date": "2006-01-31", "close": 2.7322737, "volume": 16455.0}, {"date": "2006-02-01", "close": 2.7322737, "volume": 7258.0}, {"date": "2006-02-02", "close": 2.5220988, "volume": 8104.0}, {"date": "2006-02-03", "close": 2.802332, "volume": 15913.0}, {"date": "2006-02-06", "close": 2.7322737, "volume": 15558.0}, {"date": "2006-02-07", "close": 2.6622154, "volume": 6811.0}, {"date": "2006-02-08", "close": 2.802332, "volume": 11397.0}, {"date": "2006-02-09", "close": 2.5220988, "volume": 5071.0}, {"date": "2006-02-10", "close": 2.7322737, "volume": 3925.0}, {"date": "2006-02-13", "close": 2.7322737, "volume": 11284.0}, {"date": "2006-02-14", "close": 2.802332, "volume": 4414.0}, {"date": "2006-02-15", "close": 2.6622154, "volume": 5059.0}, {"date": "2006-02-17", "close": 2.802332, "volume": 1071.0}, {"date": "2006-02-20", "close": 2.5220988, "volume": 8767.0}, {"date": "2006-02-21", "close": 2.5220988, "volume": 14284.0}, {"date": "2006-02-23", "close": 2.5921571, "volume": 6923.0}, {"date": "2006-02-24", "close": 2.6622154, "volume": 9849.0}, {"date": "2006-03-01", "close": 2.3819822, "volume": 16300.0}, {"date": "2006-03-03", "close": 2.6622154, "volume": 10560.0}, {"date": "2006-03-07", "close": 2.3119239, "volume": 6542.0}, {"date": "2006-03-08", "close": 2.5220988, "volume": 7753.0}, {"date": "2006-03-09", "close": 2.2418656, "volume": 11776.0}, {"date": "2006-03-10", "close": 2.3819822, "volume": 7274.0}, {"date": "2006-03-13", "close": 2.4520405, "volume": 3568.0}, {"date": "2006-03-14", "close": 2.3819822, "volume": 10984.0}, {"date": "2006-03-15", "close": 2.7322737, "volume": 39396.0}, {"date": "2006-03-16", "close": 2.4520405, "volume": 7280.0}, {"date": "2006-03-17", "close": 2.6622154, "volume": 283.0}, {"date": "2006-03-20", "close": 2.5921571, "volume": 3497.0}, {"date": "2006-03-21", "close": 2.6622154, "volume": 7453.0}, {"date": "2006-03-22", "close": 2.5921571, "volume": 357.0}, {"date": "2006-03-23", "close": 2.5220988, "volume": 14076.0}, {"date": "2006-03-24", "close": 2.9424486, "volume": 49194.0}, {"date": "2006-03-27", "close": 3.6430316, "volume": 171333.0}, {"date": "2006-03-28", "close": 4.0633814, "volume": 209815.0}, {"date": "2006-03-29", "close": 3.9933231, "volume": 113675.0}, {"date": "2006-03-30", "close": 3.8532065, "volume": 123290.0}, {"date": "2006-03-31", "close": 3.7831482, "volume": 70323.0}, {"date": "2006-04-03", "close": 4.3436146, "volume": 88866.0}, {"date": "2006-04-04", "close": 4.4136729, "volume": 114782.0}, {"date": "2006-04-05", "close": 4.7639644, "volume": 89209.0}, {"date": "2006-04-06", "close": 4.7639644, "volume": 86490.0}, {"date": "2006-04-07", "close": 4.9741393, "volume": 47614.0}, {"date": "2006-04-10", "close": 5.5346057, "volume": 93884.0}, {"date": "2006-04-11", "close": 4.904081, "volume": 73031.0}, {"date": "2006-04-12", "close": 4.904081, "volume": 19145.0}, {"date": "2006-04-13", "close": 4.904081, "volume": 23937.0}, {"date": "2006-04-18", "close": 4.8340227, "volume": 14831.0}, {"date": "2006-04-19", "close": 4.4837312, "volume": 13582.0}, {"date": "2006-04-20", "close": 4.8340227, "volume": 12270.0}, {"date": "2006-04-21", "close": 4.8340227, "volume": 17156.0}, {"date": "2006-04-24", "close": 4.904081, "volume": 6991.0}, {"date": "2006-04-26", "close": 4.8340227, "volume": 23509.0}, {"date": "2006-04-27", "close": 4.6939061, "volume": 3718.0}, {"date": "2006-04-28", "close": 4.4837312, "volume": 20189.0}, {"date": "2006-05-01", "close": 3.9933231, "volume": 17060.0}, {"date": "2006-05-02", "close": 3.9933231, "volume": 23428.0}, {"date": "2006-05-03", "close": 3.9933231, "volume": 5210.0}, {"date": "2006-05-04", "close": 4.2735563, "volume": 15039.0}, {"date": "2006-05-05", "close": 4.5537895, "volume": 17250.0}, {"date": "2006-05-08", "close": 4.4837312, "volume": 21687.0}, {"date": "2006-05-09", "close": 4.3436146, "volume": 3890.0}, {"date": "2006-05-10", "close": 4.3436146, "volume": 295.0}, {"date": "2006-05-11", "close": 4.4837312, "volume": 952.0}, {"date": "2006-05-12", "close": 4.203498, "volume": 14673.0}, {"date": "2006-05-15", "close": 3.9232648, "volume": 11377.0}, {"date": "2006-05-16", "close": 3.6430316, "volume": 17683.0}, {"date": "2006-05-17", "close": 3.9232648, "volume": 25336.0}, {"date": "2006-05-18", "close": 4.0633814, "volume": 27816.0}, {"date": "2006-05-19", "close": 3.9232648, "volume": 11942.0}, {"date": "2006-05-22", "close": 3.502915, "volume": 18591.0}, {"date": "2006-05-23", "close": 3.502915, "volume": 7597.0}, {"date": "2006-05-25", "close": 3.502915, "volume": 3171.0}, {"date": "2006-05-26", "close": 3.502915, "volume": 2944.0}, {"date": "2006-05-29", "close": 3.502915, "volume": 7908.0}, {"date": "2006-05-30", "close": 3.502915, "volume": 2141.0}, {"date": "2006-05-31", "close": 3.3627984, "volume": 5995.0}, {"date": "2006-06-01", "close": 3.4328567, "volume": 1176.0}, {"date": "2006-06-02", "close": 3.502915, "volume": 2248.0}, {"date": "2006-06-06", "close": 3.3627984, "volume": 5142.0}, {"date": "2006-06-07", "close": 3.3627984, "volume": 1281.0}, {"date": "2006-06-08", "close": 3.3627984, "volume": 3159.0}, {"date": "2006-06-09", "close": 2.8723903, "volume": 11091.0}, {"date": "2006-06-13", "close": 2.8723903, "volume": 3289.0}, {"date": "2006-06-14", "close": 2.3819822, "volume": 9154.0}, {"date": "2006-06-15", "close": 2.802332, "volume": 357.0}, {"date": "2006-06-16", "close": 3.1526235, "volume": 11140.0}, {"date": "2006-06-19", "close": 3.1526235, "volume": 1576.0}, {"date": "2006-06-20", "close": 3.1526235, "volume": 71.0}, {"date": "2006-06-21", "close": 2.5921571, "volume": 5493.0}, {"date": "2006-06-22", "close": 2.5921571, "volume": 193.0}, {"date": "2006-06-23", "close": 2.6622154, "volume": 1427.0}, {"date": "2006-06-26", "close": 2.4520405, "volume": 17409.0}, {"date": "2006-06-27", "close": 2.4520405, "volume": 8616.0}, {"date": "2006-06-28", "close": 2.5921571, "volume": 10939.0}, {"date": "2006-06-29", "close": 2.5220988, "volume": 13738.0}, {"date": "2006-06-30", "close": 2.5220988, "volume": 5505.0}, {"date": "2006-07-03", "close": 2.5921571, "volume": 2702.0}, {"date": "2006-07-04", "close": 2.6622154, "volume": 4853.0}, {"date": "2006-07-05", "close": 2.802332, "volume": 428.0}, {"date": "2006-07-06", "close": 2.8723903, "volume": 16833.0}, {"date": "2006-07-07", "close": 3.7831482, "volume": 23697.0}, {"date": "2006-07-10", "close": 3.7831482, "volume": 20363.0}, {"date": "2006-07-11", "close": 3.7831482, "volume": 1427.0}, {"date": "2006-07-12", "close": 3.7831482, "volume": 16772.0}, {"date": "2006-07-13", "close": 3.5729733, "volume": 4639.0}, {"date": "2006-07-14", "close": 3.502915, "volume": 6377.0}, {"date": "2006-07-17", "close": 3.3627984, "volume": 15059.0}, {"date": "2006-07-18", "close": 3.502915, "volume": 11222.0}, {"date": "2006-07-19", "close": 3.6430316, "volume": 15202.0}, {"date": "2006-07-20", "close": 3.6430316, "volume": 12383.0}, {"date": "2006-07-21", "close": 3.3627984, "volume": 1933.0}, {"date": "2006-07-24", "close": 3.3627984, "volume": 2944.0}, {"date": "2006-07-25", "close": 3.4328567, "volume": 714.0}, {"date": "2006-07-26", "close": 3.7831482, "volume": 3568.0}, {"date": "2006-07-27", "close": 3.9232648, "volume": 12490.0}, {"date": "2006-07-28", "close": 3.7130899, "volume": 4036.0}, {"date": "2006-07-31", "close": 3.7130899, "volume": 4706.0}, {"date": "2006-08-01", "close": 3.8532065, "volume": 6816.0}, {"date": "2006-08-02", "close": 3.8532065, "volume": 25336.0}, {"date": "2006-08-03", "close": 3.8532065, "volume": 6909.0}, {"date": "2006-08-04", "close": 3.7130899, "volume": 7672.0}, {"date": "2006-08-07", "close": 3.7831482, "volume": 32509.0}, {"date": "2006-08-08", "close": 3.6430316, "volume": 13356.0}, {"date": "2006-08-09", "close": 3.6430316, "volume": 8412.0}, {"date": "2006-08-10", "close": 3.4328567, "volume": 4639.0}, {"date": "2006-08-11", "close": 3.502915, "volume": 13846.0}, {"date": "2006-08-14", "close": 3.7130899, "volume": 1856.0}, {"date": "2006-08-15", "close": 3.6430316, "volume": 6066.0}, {"date": "2006-08-16", "close": 3.6430316, "volume": 3069.0}, {"date": "2006-08-17", "close": 3.4328567, "volume": 3323.0}, {"date": "2006-08-21", "close": 3.2226818, "volume": 5103.0}, {"date": "2006-08-22", "close": 3.2927401, "volume": 2215.0}, {"date": "2006-08-24", "close": 3.502915, "volume": 2855.0}, {"date": "2006-08-25", "close": 3.502915, "volume": 999.0}, {"date": "2006-08-28", "close": 3.0825652, "volume": 2141.0}, {"date": "2006-08-29", "close": 3.2226818, "volume": 1075.0}, {"date": "2006-08-30", "close": 3.502915, "volume": 6642.0}, {"date": "2006-08-31", "close": 3.4328567, "volume": 2141.0}, {"date": "2006-09-01", "close": 3.3627984, "volume": 150.0}, {"date": "2006-09-04", "close": 3.502915, "volume": 11876.0}, {"date": "2006-09-05", "close": 3.2226818, "volume": 3212.0}, {"date": "2006-09-06", "close": 3.502915, "volume": 4568.0}, {"date": "2006-09-07", "close": 3.2927401, "volume": 4531.0}, {"date": "2006-09-11", "close": 3.2226818, "volume": 7137.0}, {"date": "2006-09-12", "close": 3.0825652, "volume": 7280.0}, {"date": "2006-09-13", "close": 3.0125069, "volume": 3925.0}, {"date": "2006-09-14", "close": 3.0125069, "volume": 11883.0}, {"date": "2006-09-18", "close": 3.0125069, "volume": 9778.0}, {"date": "2006-09-19", "close": 2.802332, "volume": 14688.0}, {"date": "2006-09-20", "close": 2.9424486, "volume": 7308.0}, {"date": "2006-09-21", "close": 2.9424486, "volume": 8018.0}, {"date": "2006-09-22", "close": 2.9424486, "volume": 11863.0}, {"date": "2006-09-25", "close": 2.802332, "volume": 3890.0}, {"date": "2006-09-26", "close": 2.802332, "volume": 8539.0}, {"date": "2006-09-27", "close": 2.802332, "volume": 4633.0}, {"date": "2006-09-28", "close": 2.9424486, "volume": 4639.0}, {"date": "2006-09-29", "close": 2.8723903, "volume": 4461.0}, {"date": "2006-10-02", "close": 3.2226818, "volume": 1356.0}, {"date": "2006-10-03", "close": 2.9424486, "volume": 6066.0}, {"date": "2006-10-04", "close": 2.802332, "volume": 10705.0}, {"date": "2006-10-06", "close": 2.802332, "volume": 3568.0}, {"date": "2006-10-09", "close": 2.8723903, "volume": 5424.0}, {"date": "2006-10-10", "close": 3.0825652, "volume": 20340.0}, {"date": "2006-10-11", "close": 3.9933231, "volume": 200037.0}, {"date": "2006-10-12", "close": 3.5729733, "volume": 64478.0}, {"date": "2006-10-13", "close": 3.5729733, "volume": 31022.0}, {"date": "2006-10-16", "close": 3.502915, "volume": 12232.0}, {"date": "2006-10-17", "close": 3.6430316, "volume": 4496.0}, {"date": "2006-10-18", "close": 3.3627984, "volume": 16431.0}, {"date": "2006-10-19", "close": 3.5729733, "volume": 8248.0}, {"date": "2006-10-20", "close": 3.4328567, "volume": 10204.0}, {"date": "2006-10-23", "close": 3.6430316, "volume": 17664.0}, {"date": "2006-10-24", "close": 3.6430316, "volume": 11274.0}, {"date": "2006-10-25", "close": 3.9232648, "volume": 27727.0}, {"date": "2006-10-26", "close": 4.203498, "volume": 178977.0}, {"date": "2006-10-27", "close": 4.0633814, "volume": 35588.0}, {"date": "2006-10-30", "close": 4.3436146, "volume": 47427.0}, {"date": "2006-10-31", "close": 4.203498, "volume": 31717.0}, {"date": "2006-11-01", "close": 4.3436146, "volume": 31866.0}, {"date": "2006-11-02", "close": 3.9933231, "volume": 34751.0}, {"date": "2006-11-03", "close": 4.1334397, "volume": 18335.0}, {"date": "2006-11-06", "close": 4.1334397, "volume": 18171.0}, {"date": "2006-11-07", "close": 4.1334397, "volume": 17501.0}, {"date": "2006-11-08", "close": 4.3436146, "volume": 31559.0}, {"date": "2006-11-09", "close": 4.904081, "volume": 154365.0}, {"date": "2006-11-10", "close": 4.7639644, "volume": 61135.0}, {"date": "2006-11-13", "close": 4.7639644, "volume": 21988.0}, {"date": "2006-11-14", "close": 4.7639644, "volume": 25051.0}, {"date": "2006-11-15", "close": 4.4837312, "volume": 15490.0}, {"date": "2006-11-16", "close": 4.4837312, "volume": 12798.0}, {"date": "2006-11-17", "close": 4.4837312, "volume": 12886.0}, {"date": "2006-11-20", "close": 4.7639644, "volume": 22423.0}, {"date": "2006-11-21", "close": 4.6238478, "volume": 20095.0}, {"date": "2006-11-22", "close": 4.3436146, "volume": 23895.0}, {"date": "2006-11-23", "close": 4.3436146, "volume": 17951.0}, {"date": "2006-11-24", "close": 4.3436146, "volume": 5567.0}, {"date": "2006-11-27", "close": 4.3436146, "volume": 5005.0}, {"date": "2006-11-28", "close": 4.4837312, "volume": 66537.0}, {"date": "2006-11-29", "close": 4.8340227, "volume": 70670.0}, {"date": "2006-11-30", "close": 4.7639644, "volume": 37672.0}, {"date": "2006-12-01", "close": 4.7639644, "volume": 10733.0}, {"date": "2006-12-04", "close": 4.6939061, "volume": 11098.0}, {"date": "2006-12-05", "close": 4.7639644, "volume": 23878.0}, {"date": "2006-12-06", "close": 4.6939061, "volume": 4175.0}, {"date": "2006-12-07", "close": 4.5537895, "volume": 13370.0}, {"date": "2006-12-08", "close": 4.4136729, "volume": 11348.0}, {"date": "2006-12-11", "close": 4.4837312, "volume": 15550.0}, {"date": "2006-12-12", "close": 4.4136729, "volume": 35096.0}, {"date": "2006-12-13", "close": 5.0441976, "volume": 100162.0}, {"date": "2006-12-14", "close": 5.0441976, "volume": 21143.0}, {"date": "2006-12-15", "close": 4.9741393, "volume": 21408.0}, {"date": "2006-12-18", "close": 5.3244308, "volume": 73727.0}, {"date": "2006-12-19", "close": 4.9741393, "volume": 14423.0}, {"date": "2006-12-20", "close": 5.3944891, "volume": 56051.0}, {"date": "2006-12-21", "close": 5.7447806, "volume": 131573.0}, {"date": "2006-12-22", "close": 5.3244308, "volume": 66115.0}, {"date": "2006-12-27", "close": 5.5346057, "volume": 10439.0}, {"date": "2006-12-28", "close": 5.4645474, "volume": 16556.0}, {"date": "2006-12-29", "close": 5.604664, "volume": 31036.0}, {"date": "2007-01-02", "close": 7.00583, "volume": 100215.0}, {"date": "2007-01-03", "close": 6.5854802, "volume": 44857.0}, {"date": "2007-01-04", "close": 6.2351887, "volume": 28866.0}, {"date": "2007-01-05", "close": 6.7255968, "volume": 56356.0}, {"date": "2007-01-08", "close": 6.4453636, "volume": 38651.0}, {"date": "2007-01-09", "close": 5.9549555, "volume": 42227.0}, {"date": "2007-01-10", "close": 6.0250138, "volume": 8379.0}, {"date": "2007-01-11", "close": 6.0250138, "volume": 26590.0}, {"date": "2007-01-12", "close": 6.3753053, "volume": 28769.0}, {"date": "2007-01-15", "close": 6.4453636, "volume": 32596.0}, {"date": "2007-01-16", "close": 6.305247, "volume": 10991.0}, {"date": "2007-01-17", "close": 6.1651304, "volume": 12281.0}, {"date": "2007-01-18", "close": 6.0950721, "volume": 10171.0}, {"date": "2007-01-19", "close": 5.604664, "volume": 20085.0}, {"date": "2007-01-22", "close": 5.6747223, "volume": 21118.0}, {"date": "2007-01-23", "close": 6.1651304, "volume": 24495.0}, {"date": "2007-01-24", "close": 6.5154219, "volume": 28872.0}, {"date": "2007-01-25", "close": 7.9866462, "volume": 199484.0}, {"date": "2007-01-29", "close": 7.4261798, "volume": 48325.0}, {"date": "2007-01-30", "close": 7.6363547, "volume": 32815.0}, {"date": "2007-01-31", "close": 7.9165879, "volume": 62566.0}, {"date": "2007-02-01", "close": 9.1776373, "volume": 141936.0}, {"date": "2007-02-02", "close": 9.0375207, "volume": 116954.0}, {"date": "2007-02-05", "close": 10.0883952, "volume": 125780.0}, {"date": "2007-02-06", "close": 9.0375207, "volume": 86312.0}, {"date": "2007-02-07", "close": 8.8273458, "volume": 43262.0}, {"date": "2007-02-08", "close": 8.8273458, "volume": 39801.0}, {"date": "2007-02-09", "close": 9.2476956, "volume": 17568.0}, {"date": "2007-02-12", "close": 8.2668794, "volume": 24144.0}, {"date": "2007-02-13", "close": 7.5662964, "volume": 51083.0}, {"date": "2007-02-14", "close": 7.4261798, "volume": 33575.0}, {"date": "2007-02-15", "close": 7.5662964, "volume": 28962.0}, {"date": "2007-02-16", "close": 7.4261798, "volume": 24752.0}, {"date": "2007-02-19", "close": 7.6363547, "volume": 48022.0}, {"date": "2007-02-20", "close": 7.706413, "volume": 15959.0}, {"date": "2007-02-21", "close": 7.706413, "volume": 34947.0}, {"date": "2007-02-22", "close": 7.6363547, "volume": 35288.0}, {"date": "2007-02-23", "close": 7.9866462, "volume": 11787.0}, {"date": "2007-02-26", "close": 7.9165879, "volume": 13845.0}, {"date": "2007-02-27", "close": 7.706413, "volume": 20169.0}, {"date": "2007-02-28", "close": 6.9357717, "volume": 67888.0}, {"date": "2007-03-01", "close": 7.1459466, "volume": 10398.0}, {"date": "2007-03-02", "close": 6.1651304, "volume": 17285.0}, {"date": "2007-03-05", "close": 5.7447806, "volume": 39692.0}, {"date": "2007-03-06", "close": 6.0250138, "volume": 31790.0}, {"date": "2007-03-07", "close": 6.4453636, "volume": 21659.0}, {"date": "2007-03-08", "close": 5.8848972, "volume": 14092.0}, {"date": "2007-03-09", "close": 6.0250138, "volume": 4539.0}, {"date": "2007-03-12", "close": 5.8848972, "volume": 9660.0}, {"date": "2007-03-13", "close": 6.305247, "volume": 7979.0}, {"date": "2007-03-14", "close": 6.0250138, "volume": 11066.0}, {"date": "2007-03-15", "close": 6.0250138, "volume": 3904.0}, {"date": "2007-03-16", "close": 5.9549555, "volume": 8629.0}, {"date": "2007-03-19", "close": 6.1651304, "volume": 3552.0}, {"date": "2007-03-20", "close": 6.1651304, "volume": 12678.0}, {"date": "2007-03-21", "close": 6.1651304, "volume": 13014.0}, {"date": "2007-03-22", "close": 6.8657134, "volume": 45076.0}, {"date": "2007-03-23", "close": 6.5854802, "volume": 18206.0}, {"date": "2007-03-26", "close": 6.5154219, "volume": 25146.0}, {"date": "2007-03-27", "close": 6.5854802, "volume": 15840.0}, {"date": "2007-03-28", "close": 6.7956551, "volume": 15352.0}, {"date": "2007-03-29", "close": 8.0567045, "volume": 101005.0}, {"date": "2007-03-30", "close": 9.107579, "volume": 149845.0}, {"date": "2007-04-02", "close": 8.8273458, "volume": 68046.0}, {"date": "2007-04-03", "close": 7.3561215, "volume": 202343.0}, {"date": "2007-04-04", "close": 6.2351887, "volume": 135197.0}, {"date": "2007-04-05", "close": 6.5154219, "volume": 49841.0}, {"date": "2007-04-10", "close": 6.3753053, "volume": 29489.0}, {"date": "2007-04-11", "close": 6.0250138, "volume": 31378.0}, {"date": "2007-04-12", "close": 5.604664, "volume": 80703.0}, {"date": "2007-04-13", "close": 5.4645474, "volume": 43442.0}, {"date": "2007-04-16", "close": 5.3944891, "volume": 47335.0}, {"date": "2007-04-17", "close": 5.3944891, "volume": 51724.0}, {"date": "2007-04-18", "close": 5.2543725, "volume": 46459.0}, {"date": "2007-04-19", "close": 4.904081, "volume": 38801.0}, {"date": "2007-04-20", "close": 4.7639644, "volume": 17198.0}, {"date": "2007-04-23", "close": 4.6939061, "volume": 19412.0}, {"date": "2007-04-24", "close": 5.0441976, "volume": 44926.0}, {"date": "2007-04-26", "close": 5.1843142, "volume": 143678.0}, {"date": "2007-04-27", "close": 4.904081, "volume": 13563.0}, {"date": "2007-04-30", "close": 4.9741393, "volume": 20012.0}, {"date": "2007-05-01", "close": 4.6238478, "volume": 7564.0}, {"date": "2007-05-02", "close": 4.8340227, "volume": 29917.0}, {"date": "2007-05-03", "close": 4.7639644, "volume": 25497.0}, {"date": "2007-05-04", "close": 4.5537895, "volume": 53821.0}, {"date": "2007-05-07", "close": 4.4837312, "volume": 30208.0}, {"date": "2007-05-08", "close": 4.203498, "volume": 36148.0}, {"date": "2007-05-09", "close": 4.4837312, "volume": 65759.0}, {"date": "2007-05-10", "close": 4.9741393, "volume": 112282.0}, {"date": "2007-05-11", "close": 5.0441976, "volume": 26863.0}, {"date": "2007-05-14", "close": 5.1142559, "volume": 31324.0}, {"date": "2007-05-15", "close": 5.0441976, "volume": 37329.0}, {"date": "2007-05-16", "close": 5.0441976, "volume": 14593.0}, {"date": "2007-05-17", "close": 5.1142559, "volume": 33721.0}, {"date": "2007-05-18", "close": 4.9741393, "volume": 13847.0}, {"date": "2007-05-21", "close": 5.0441976, "volume": 6482.0}, {"date": "2007-05-22", "close": 4.9741393, "volume": 13890.0}, {"date": "2007-05-23", "close": 4.9741393, "volume": 12474.0}, {"date": "2007-05-24", "close": 4.7639644, "volume": 13905.0}, {"date": "2007-05-25", "close": 5.1843142, "volume": 57478.0}, {"date": "2007-05-28", "close": 5.8848972, "volume": 549177.0}, {"date": "2007-05-29", "close": 5.2543725, "volume": 98852.0}, {"date": "2007-05-30", "close": 5.0441976, "volume": 19646.0}, {"date": "2007-05-31", "close": 5.2543725, "volume": 13746.0}, {"date": "2007-06-01", "close": 5.0441976, "volume": 23124.0}, {"date": "2007-06-04", "close": 5.1843142, "volume": 14947.0}, {"date": "2007-06-05", "close": 4.904081, "volume": 54090.0}, {"date": "2007-06-06", "close": 5.1843142, "volume": 19790.0}, {"date": "2007-06-07", "close": 4.7639644, "volume": 32323.0}, {"date": "2007-06-08", "close": 4.8340227, "volume": 6676.0}, {"date": "2007-06-12", "close": 4.9741393, "volume": 14488.0}, {"date": "2007-06-13", "close": 4.904081, "volume": 13910.0}, {"date": "2007-06-14", "close": 4.8340227, "volume": 32102.0}, {"date": "2007-06-15", "close": 4.904081, "volume": 8814.0}, {"date": "2007-06-18", "close": 4.7639644, "volume": 8343.0}, {"date": "2007-06-19", "close": 4.7639644, "volume": 9493.0}, {"date": "2007-06-20", "close": 4.904081, "volume": 13517.0}, {"date": "2007-06-21", "close": 4.9741393, "volume": 14381.0}, {"date": "2007-06-22", "close": 4.904081, "volume": 21816.0}, {"date": "2007-06-25", "close": 4.9741393, "volume": 9581.0}, {"date": "2007-06-26", "close": 4.8340227, "volume": 28842.0}, {"date": "2007-06-27", "close": 4.8340227, "volume": 32269.0}, {"date": "2007-06-28", "close": 4.8340227, "volume": 46800.0}, {"date": "2007-06-29", "close": 4.5537895, "volume": 61769.0}, {"date": "2007-07-02", "close": 4.8340227, "volume": 8782.0}, {"date": "2007-07-03", "close": 4.6238478, "volume": 17849.0}, {"date": "2007-07-04", "close": 4.4136729, "volume": 6080.0}, {"date": "2007-07-05", "close": 4.4136729, "volume": 3732.0}, {"date": "2007-07-06", "close": 4.4136729, "volume": 13303.0}, {"date": "2007-07-09", "close": 4.3436146, "volume": 2498.0}, {"date": "2007-07-10", "close": 4.5537895, "volume": 20728.0}, {"date": "2007-07-11", "close": 4.5537895, "volume": 3282.0}, {"date": "2007-07-12", "close": 4.6238478, "volume": 6680.0}, {"date": "2007-07-13", "close": 4.6238478, "volume": 9325.0}, {"date": "2007-07-16", "close": 4.6238478, "volume": 5353.0}, {"date": "2007-07-17", "close": 4.4136729, "volume": 8207.0}, {"date": "2007-07-18", "close": 4.6238478, "volume": 23766.0}, {"date": "2007-07-19", "close": 4.6238478, "volume": 8993.0}, {"date": "2007-07-20", "close": 4.6238478, "volume": 12204.0}, {"date": "2007-07-23", "close": 4.6238478, "volume": 16222.0}, {"date": "2007-07-24", "close": 5.1843142, "volume": 76955.0}, {"date": "2007-07-25", "close": 5.1843142, "volume": 27756.0}, {"date": "2007-07-26", "close": 5.1142559, "volume": 6280.0}, {"date": "2007-07-27", "close": 4.6939061, "volume": 31963.0}, {"date": "2007-07-30", "close": 4.6939061, "volume": 14758.0}, {"date": "2007-07-31", "close": 4.7639644, "volume": 39819.0}, {"date": "2007-08-01", "close": 4.4837312, "volume": 41956.0}, {"date": "2007-08-02", "close": 4.4837312, "volume": 14123.0}, {"date": "2007-08-03", "close": 4.5537895, "volume": 9153.0}, {"date": "2007-08-06", "close": 4.203498, "volume": 12976.0}, {"date": "2007-08-07", "close": 4.1334397, "volume": 4710.0}, {"date": "2007-08-08", "close": 4.2735563, "volume": 10456.0}, {"date": "2007-08-09", "close": 4.4837312, "volume": 10529.0}, {"date": "2007-08-10", "close": 3.9933231, "volume": 19037.0}, {"date": "2007-08-13", "close": 4.0633814, "volume": 9108.0}, {"date": "2007-08-14", "close": 4.0633814, "volume": 11656.0}, {"date": "2007-08-15", "close": 3.3627984, "volume": 11568.0}, {"date": "2007-08-16", "close": 3.1526235, "volume": 24832.0}, {"date": "2007-08-17", "close": 3.0825652, "volume": 5170.0}, {"date": "2007-08-20", "close": 3.0125069, "volume": 49222.0}, {"date": "2007-08-21", "close": 3.0125069, "volume": 19259.0}, {"date": "2007-08-22", "close": 3.2927401, "volume": 13178.0}, {"date": "2007-08-23", "close": 3.7831482, "volume": 27669.0}, {"date": "2007-08-24", "close": 3.9933231, "volume": 40762.0}, {"date": "2007-08-27", "close": 3.7130899, "volume": 18378.0}, {"date": "2007-08-28", "close": 3.8532065, "volume": 1830.0}, {"date": "2007-08-29", "close": 3.7831482, "volume": 15649.0}, {"date": "2007-08-30", "close": 3.7130899, "volume": 7553.0}, {"date": "2007-08-31", "close": 3.7831482, "volume": 13532.0}, {"date": "2007-09-03", "close": 3.7831482, "volume": 15120.0}, {"date": "2007-09-04", "close": 3.7831482, "volume": 14399.0}, {"date": "2007-09-05", "close": 3.9232648, "volume": 19107.0}, {"date": "2007-09-06", "close": 3.9933231, "volume": 6637.0}, {"date": "2007-09-07", "close": 3.7831482, "volume": 21768.0}, {"date": "2007-09-10", "close": 3.7130899, "volume": 9649.0}, {"date": "2007-09-11", "close": 3.7831482, "volume": 7137.0}, {"date": "2007-09-12", "close": 3.7831482, "volume": 9424.0}, {"date": "2007-09-13", "close": 3.7130899, "volume": 2676.0}, {"date": "2007-09-14", "close": 3.7130899, "volume": 8207.0}, {"date": "2007-09-17", "close": 3.8532065, "volume": 3533.0}, {"date": "2007-09-18", "close": 3.5729733, "volume": 5281.0}, {"date": "2007-09-19", "close": 3.9933231, "volume": 11490.0}, {"date": "2007-09-20", "close": 3.9232648, "volume": 6009.0}, {"date": "2007-09-21", "close": 3.8532065, "volume": 22374.0}, {"date": "2007-09-24", "close": 3.9232648, "volume": 12775.0}, {"date": "2007-09-25", "close": 4.5537895, "volume": 47400.0}, {"date": "2007-09-26", "close": 5.7447806, "volume": 282342.0}, {"date": "2007-09-27", "close": 5.8148389, "volume": 245697.0}, {"date": "2007-09-28", "close": 5.604664, "volume": 95700.0}, {"date": "2007-10-01", "close": 5.7447806, "volume": 38825.0}, {"date": "2007-10-02", "close": 5.1843142, "volume": 47299.0}, {"date": "2007-10-03", "close": 5.0441976, "volume": 27091.0}, {"date": "2007-10-04", "close": 5.1843142, "volume": 16248.0}, {"date": "2007-10-05", "close": 5.1843142, "volume": 10650.0}, {"date": "2007-10-08", "close": 5.3944891, "volume": 50980.0}, {"date": "2007-10-09", "close": 5.7447806, "volume": 90936.0}, {"date": "2007-10-10", "close": 5.8848972, "volume": 40240.0}, {"date": "2007-10-11", "close": 5.7447806, "volume": 48037.0}, {"date": "2007-10-12", "close": 5.7447806, "volume": 21786.0}, {"date": "2007-10-15", "close": 5.604664, "volume": 29921.0}, {"date": "2007-10-16", "close": 5.2543725, "volume": 12079.0}, {"date": "2007-10-17", "close": 5.2543725, "volume": 7908.0}, {"date": "2007-10-18", "close": 5.7447806, "volume": 21148.0}, {"date": "2007-10-19", "close": 5.4645474, "volume": 36458.0}, {"date": "2007-10-22", "close": 5.5346057, "volume": 53864.0}, {"date": "2007-10-23", "close": 5.3244308, "volume": 22021.0}, {"date": "2007-10-24", "close": 5.3944891, "volume": 18906.0}, {"date": "2007-10-25", "close": 5.4645474, "volume": 16388.0}, {"date": "2007-10-26", "close": 5.604664, "volume": 22789.0}, {"date": "2007-10-29", "close": 6.305247, "volume": 150865.0}, {"date": "2007-10-30", "close": 6.2351887, "volume": 81554.0}, {"date": "2007-10-31", "close": 6.1651304, "volume": 28846.0}, {"date": "2007-11-01", "close": 6.8657134, "volume": 100091.0}, {"date": "2007-11-02", "close": 6.7956551, "volume": 59432.0}, {"date": "2007-11-05", "close": 6.2351887, "volume": 78734.0}, {"date": "2007-11-06", "close": 6.0250138, "volume": 30794.0}, {"date": "2007-11-07", "close": 5.8848972, "volume": 23463.0}, {"date": "2007-11-08", "close": 5.7447806, "volume": 25509.0}, {"date": "2007-11-09", "close": 5.604664, "volume": 34701.0}, {"date": "2007-11-12", "close": 5.1843142, "volume": 35156.0}, {"date": "2007-11-13", "close": 5.1142559, "volume": 10499.0}, {"date": "2007-11-14", "close": 6.0250138, "volume": 167369.0}, {"date": "2007-11-15", "close": 6.4453636, "volume": 77013.0}, {"date": "2007-11-16", "close": 6.0950721, "volume": 15592.0}, {"date": "2007-11-19", "close": 6.0950721, "volume": 11332.0}, {"date": "2007-11-20", "close": 5.8848972, "volume": 11227.0}, {"date": "2007-11-21", "close": 5.9549555, "volume": 10955.0}, {"date": "2007-11-22", "close": 5.8848972, "volume": 19986.0}, {"date": "2007-11-23", "close": 5.7447806, "volume": 33515.0}, {"date": "2007-11-26", "close": 5.6747223, "volume": 5836.0}, {"date": "2007-11-27", "close": 5.5346057, "volume": 4195.0}, {"date": "2007-11-28", "close": 5.5346057, "volume": 4910.0}, {"date": "2007-11-29", "close": 5.5346057, "volume": 10238.0}, {"date": "2007-11-30", "close": 5.3944891, "volume": 2427.0}, {"date": "2007-12-03", "close": 5.3244308, "volume": 3683.0}, {"date": "2007-12-04", "close": 5.2543725, "volume": 3373.0}, {"date": "2007-12-05", "close": 5.3244308, "volume": 10732.0}, {"date": "2007-12-06", "close": 5.3944891, "volume": 4739.0}, {"date": "2007-12-07", "close": 5.3244308, "volume": 10027.0}, {"date": "2007-12-10", "close": 5.3944891, "volume": 12836.0}, {"date": "2007-12-11", "close": 5.7447806, "volume": 5037.0}, {"date": "2007-12-12", "close": 5.8148389, "volume": 16997.0}, {"date": "2007-12-13", "close": 5.8148389, "volume": 4046.0}, {"date": "2007-12-14", "close": 5.3244308, "volume": 14500.0}, {"date": "2007-12-17", "close": 5.1843142, "volume": 5599.0}, {"date": "2007-12-18", "close": 4.904081, "volume": 43932.0}, {"date": "2007-12-19", "close": 5.1843142, "volume": 9825.0}, {"date": "2007-12-20", "close": 5.2543725, "volume": 2119.0}, {"date": "2007-12-21", "close": 4.9741393, "volume": 29575.0}, {"date": "2007-12-24", "close": 5.1843142, "volume": 6266.0}, {"date": "2007-12-27", "close": 5.1843142, "volume": 5640.0}, {"date": "2007-12-28", "close": 5.1843142, "volume": 4710.0}, {"date": "2007-12-31", "close": 5.3244308, "volume": 18410.0}, {"date": "2008-01-02", "close": 5.3244308, "volume": 14145.0}, {"date": "2008-01-03", "close": 5.604664, "volume": 9992.0}, {"date": "2008-01-04", "close": 5.604664, "volume": 15644.0}, {"date": "2008-01-07", "close": 5.4645474, "volume": 6578.0}, {"date": "2008-01-08", "close": 5.4645474, "volume": 5594.0}, {"date": "2008-01-09", "close": 5.3244308, "volume": 8661.0}, {"date": "2008-01-10", "close": 5.4645474, "volume": 11062.0}, {"date": "2008-01-11", "close": 4.9741393, "volume": 21671.0}, {"date": "2008-01-14", "close": 4.8340227, "volume": 16950.0}, {"date": "2008-01-15", "close": 5.0441976, "volume": 4461.0}, {"date": "2008-01-16", "close": 4.8340227, "volume": 6366.0}, {"date": "2008-01-17", "close": 4.5537895, "volume": 11905.0}, {"date": "2008-01-18", "close": 4.1334397, "volume": 29001.0}, {"date": "2008-01-21", "close": 3.9933231, "volume": 15879.0}, {"date": "2008-01-22", "close": 3.2226818, "volume": 26042.0}, {"date": "2008-01-23", "close": 3.9232648, "volume": 29389.0}, {"date": "2008-01-24", "close": 4.203498, "volume": 9243.0}, {"date": "2008-01-25", "close": 3.9933231, "volume": 12448.0}, {"date": "2008-01-29", "close": 4.203498, "volume": 4417.0}, {"date": "2008-01-30", "close": 3.9232648, "volume": 10848.0}, {"date": "2008-01-31", "close": 3.7831482, "volume": 6586.0}, {"date": "2008-02-01", "close": 3.7130899, "volume": 9278.0}, {"date": "2008-02-04", "close": 3.7831482, "volume": 12054.0}, {"date": "2008-02-05", "close": 3.7130899, "volume": 5187.0}, {"date": "2008-02-06", "close": 3.9232648, "volume": 15188.0}, {"date": "2008-02-07", "close": 3.7831482, "volume": 3165.0}, {"date": "2008-02-08", "close": 3.8532065, "volume": 1624.0}, {"date": "2008-02-11", "close": 3.8532065, "volume": 6935.0}, {"date": "2008-02-12", "close": 3.6430316, "volume": 7208.0}, {"date": "2008-02-13", "close": 3.5729733, "volume": 4996.0}, {"date": "2008-02-14", "close": 3.9232648, "volume": 6495.0}, {"date": "2008-02-15", "close": 3.6430316, "volume": 12198.0}, {"date": "2008-02-18", "close": 3.6430316, "volume": 3212.0}, {"date": "2008-02-19", "close": 3.6430316, "volume": 4282.0}, {"date": "2008-02-20", "close": 3.5729733, "volume": 1499.0}, {"date": "2008-02-21", "close": 3.502915, "volume": 7977.0}, {"date": "2008-02-22", "close": 3.2927401, "volume": 11794.0}, {"date": "2008-02-25", "close": 3.2226818, "volume": 17613.0}, {"date": "2008-02-26", "close": 3.3627984, "volume": 8621.0}, {"date": "2008-02-27", "close": 3.6430316, "volume": 4500.0}, {"date": "2008-02-28", "close": 3.502915, "volume": 3988.0}, {"date": "2008-02-29", "close": 3.502915, "volume": 10491.0}, {"date": "2008-03-03", "close": 3.3627984, "volume": 14966.0}, {"date": "2008-03-04", "close": 3.2927401, "volume": 8205.0}, {"date": "2008-03-05", "close": 3.0125069, "volume": 21455.0}, {"date": "2008-03-06", "close": 2.9424486, "volume": 2462.0}, {"date": "2008-03-07", "close": 2.8723903, "volume": 9816.0}, {"date": "2008-03-10", "close": 2.6622154, "volume": 17290.0}, {"date": "2008-03-11", "close": 2.802332, "volume": 8952.0}, {"date": "2008-03-12", "close": 2.5921571, "volume": 1749.0}, {"date": "2008-03-13", "close": 2.6622154, "volume": 3426.0}, {"date": "2008-03-14", "close": 2.7322737, "volume": 2184.0}, {"date": "2008-03-17", "close": 2.9424486, "volume": 6423.0}, {"date": "2008-03-18", "close": 2.8723903, "volume": 3103.0}, {"date": "2008-03-19", "close": 2.6622154, "volume": 7709.0}, {"date": "2008-03-20", "close": 2.7322737, "volume": 393.0}, {"date": "2008-03-25", "close": 2.6622154, "volume": 11062.0}, {"date": "2008-03-26", "close": 3.2226818, "volume": 31951.0}, {"date": "2008-03-27", "close": 3.0125069, "volume": 8225.0}, {"date": "2008-03-28", "close": 3.1526235, "volume": 5233.0}, {"date": "2008-03-31", "close": 3.1526235, "volume": 1149.0}, {"date": "2008-04-01", "close": 3.0825652, "volume": 7280.0}, {"date": "2008-04-02", "close": 3.0825652, "volume": 8941.0}, {"date": "2008-04-03", "close": 2.8723903, "volume": 8424.0}, {"date": "2008-04-04", "close": 2.9424486, "volume": 6338.0}, {"date": "2008-04-07", "close": 2.7322737, "volume": 3997.0}, {"date": "2008-04-08", "close": 2.802332, "volume": 8207.0}, {"date": "2008-04-09", "close": 2.802332, "volume": 321.0}, {"date": "2008-04-10", "close": 2.6622154, "volume": 3947.0}, {"date": "2008-04-11", "close": 3.7130899, "volume": 312890.0}, {"date": "2008-04-14", "close": 3.2226818, "volume": 52304.0}, {"date": "2008-04-15", "close": 2.8723903, "volume": 33558.0}, {"date": "2008-04-16", "close": 3.2226818, "volume": 23371.0}, {"date": "2008-04-17", "close": 3.0825652, "volume": 8163.0}, {"date": "2008-04-18", "close": 3.1526235, "volume": 11883.0}, {"date": "2008-04-21", "close": 3.0825652, "volume": 14674.0}, {"date": "2008-04-22", "close": 3.0125069, "volume": 7351.0}, {"date": "2008-04-23", "close": 2.9424486, "volume": 3426.0}, {"date": "2008-04-24", "close": 2.8723903, "volume": 8740.0}, {"date": "2008-04-28", "close": 2.802332, "volume": 36450.0}, {"date": "2008-04-29", "close": 2.9424486, "volume": 3568.0}, {"date": "2008-04-30", "close": 2.9424486, "volume": 4497.0}, {"date": "2008-05-01", "close": 2.6622154, "volume": 20753.0}, {"date": "2008-05-02", "close": 2.802332, "volume": 3215.0}, {"date": "2008-05-05", "close": 2.7322737, "volume": 2775.0}, {"date": "2008-05-06", "close": 2.9424486, "volume": 28836.0}, {"date": "2008-05-07", "close": 3.1526235, "volume": 22595.0}, {"date": "2008-05-08", "close": 3.0125069, "volume": 8851.0}, {"date": "2008-05-09", "close": 3.0825652, "volume": 6841.0}, {"date": "2008-05-12", "close": 3.0125069, "volume": 3069.0}, {"date": "2008-05-13", "close": 2.9424486, "volume": 2251.0}, {"date": "2008-05-14", "close": 3.0125069, "volume": 10955.0}, {"date": "2008-05-15", "close": 3.1526235, "volume": 11276.0}, {"date": "2008-05-16", "close": 3.0125069, "volume": 9067.0}, {"date": "2008-05-19", "close": 3.2927401, "volume": 12312.0}, {"date": "2008-05-20", "close": 3.5729733, "volume": 41484.0}, {"date": "2008-05-21", "close": 3.6430316, "volume": 3479.0}, {"date": "2008-05-22", "close": 3.5729733, "volume": 11776.0}, {"date": "2008-05-23", "close": 3.502915, "volume": 17959.0}, {"date": "2008-05-26", "close": 3.2226818, "volume": 8236.0}, {"date": "2008-05-27", "close": 3.2226818, "volume": 71.0}, {"date": "2008-05-28", "close": 3.2226818, "volume": 11969.0}, {"date": "2008-05-29", "close": 3.1526235, "volume": 17371.0}, {"date": "2008-05-30", "close": 3.0125069, "volume": 11205.0}, {"date": "2008-06-02", "close": 3.2226818, "volume": 12251.0}, {"date": "2008-06-03", "close": 3.0125069, "volume": 16843.0}, {"date": "2008-06-04", "close": 2.9424486, "volume": 3815.0}, {"date": "2008-06-05", "close": 2.8723903, "volume": 2783.0}, {"date": "2008-06-06", "close": 3.0125069, "volume": 3372.0}, {"date": "2008-06-10", "close": 2.7322737, "volume": 11451.0}, {"date": "2008-06-11", "close": 2.7322737, "volume": 3212.0}, {"date": "2008-06-12", "close": 2.8723903, "volume": 11367.0}, {"date": "2008-06-13", "close": 2.802332, "volume": 11308.0}, {"date": "2008-06-16", "close": 2.7322737, "volume": 29015.0}, {"date": "2008-06-17", "close": 2.6622154, "volume": 10812.0}, {"date": "2008-06-18", "close": 2.6622154, "volume": 4742.0}, {"date": "2008-06-19", "close": 2.4520405, "volume": 6454.0}, {"date": "2008-06-20", "close": 2.5921571, "volume": 9635.0}, {"date": "2008-06-23", "close": 2.3819822, "volume": 8835.0}, {"date": "2008-06-24", "close": 2.3819822, "volume": 30065.0}, {"date": "2008-06-25", "close": 2.3819822, "volume": 28281.0}, {"date": "2008-06-26", "close": 2.3119239, "volume": 20172.0}, {"date": "2008-06-27", "close": 2.2418656, "volume": 9550.0}, {"date": "2008-06-30", "close": 2.3119239, "volume": 21916.0}, {"date": "2008-07-01", "close": 2.3819822, "volume": 1765.0}, {"date": "2008-07-02", "close": 2.3819822, "volume": 6617.0}, {"date": "2008-07-03", "close": 2.3119239, "volume": 9356.0}, {"date": "2008-07-04", "close": 2.3119239, "volume": 33816.0}, {"date": "2008-07-07", "close": 2.2418656, "volume": 1862.0}, {"date": "2008-07-08", "close": 2.3119239, "volume": 3783.0}, {"date": "2008-07-09", "close": 2.2418656, "volume": 8279.0}, {"date": "2008-07-10", "close": 2.3119239, "volume": 3033.0}, {"date": "2008-07-11", "close": 2.2418656, "volume": 148.0}, {"date": "2008-07-14", "close": 2.1718073, "volume": 10791.0}, {"date": "2008-07-15", "close": 2.0316907, "volume": 9913.0}, {"date": "2008-07-16", "close": 1.9616324, "volume": 7137.0}, {"date": "2008-07-17", "close": 2.101749, "volume": 7208.0}, {"date": "2008-07-18", "close": 1.9616324, "volume": 9044.0}, {"date": "2008-07-22", "close": 1.9616324, "volume": 18444.0}, {"date": "2008-07-23", "close": 1.7514575, "volume": 7244.0}, {"date": "2008-07-24", "close": 2.101749, "volume": 19943.0}, {"date": "2008-07-25", "close": 1.9616324, "volume": 12347.0}, {"date": "2008-07-28", "close": 1.7514575, "volume": 2569.0}, {"date": "2008-07-29", "close": 1.8215158, "volume": 1142.0}, {"date": "2008-07-30", "close": 1.6813992, "volume": 2783.0}, {"date": "2008-07-31", "close": 2.101749, "volume": 2127.0}, {"date": "2008-08-01", "close": 1.8215158, "volume": 1856.0}, {"date": "2008-08-04", "close": 1.7514575, "volume": 15002.0}, {"date": "2008-08-05", "close": 1.7514575, "volume": 98.0}, {"date": "2008-08-06", "close": 1.6813992, "volume": 9231.0}, {"date": "2008-08-07", "close": 1.7514575, "volume": 12280.0}, {"date": "2008-08-08", "close": 1.7514575, "volume": 379.0}, {"date": "2008-08-11", "close": 2.0316907, "volume": 3854.0}, {"date": "2008-08-12", "close": 2.101749, "volume": 20719.0}, {"date": "2008-08-13", "close": 1.8915741, "volume": 1727.0}, {"date": "2008-08-14", "close": 1.9616324, "volume": 6502.0}, {"date": "2008-08-15", "close": 1.8915741, "volume": 714.0}, {"date": "2008-08-18", "close": 1.8915741, "volume": 2372.0}, {"date": "2008-08-19", "close": 1.8915741, "volume": 357.0}, {"date": "2008-08-20", "close": 1.8215158, "volume": 3849.0}, {"date": "2008-08-21", "close": 1.6813992, "volume": 3497.0}, {"date": "2008-08-22", "close": 1.7514575, "volume": 8536.0}, {"date": "2008-08-25", "close": 1.6813992, "volume": 3040.0}, {"date": "2008-08-26", "close": 1.9616324, "volume": 714.0}, {"date": "2008-08-28", "close": 1.8215158, "volume": 1071.0}, {"date": "2008-08-29", "close": 1.8215158, "volume": 285.0}, {"date": "2008-09-02", "close": 1.8215158, "volume": 671.0}, {"date": "2008-09-03", "close": 1.6813992, "volume": 18841.0}, {"date": "2008-09-04", "close": 1.6813992, "volume": 357.0}, {"date": "2008-09-05", "close": 1.6813992, "volume": 7129.0}, {"date": "2008-09-09", "close": 1.6113409, "volume": 4183.0}, {"date": "2008-09-10", "close": 1.401166, "volume": 5924.0}, {"date": "2008-09-11", "close": 1.401166, "volume": 4282.0}, {"date": "2008-09-12", "close": 1.401166, "volume": 1791.0}, {"date": "2008-09-15", "close": 1.401166, "volume": 2312.0}, {"date": "2008-09-16", "close": 1.2610494, "volume": 4482.0}, {"date": "2008-09-17", "close": 1.2610494, "volume": 714.0}, {"date": "2008-09-18", "close": 1.3311077, "volume": 6085.0}, {"date": "2008-09-19", "close": 1.20500276, "volume": 3882.0}, {"date": "2008-09-22", "close": 1.20500276, "volume": 785.0}, {"date": "2008-09-23", "close": 1.27506106, "volume": 928.0}, {"date": "2008-09-24", "close": 1.35913102, "volume": 3212.0}, {"date": "2008-09-25", "close": 1.8215158, "volume": 33840.0}, {"date": "2008-09-26", "close": 1.8215158, "volume": 11719.0}, {"date": "2008-09-29", "close": 1.8215158, "volume": 10134.0}, {"date": "2008-09-30", "close": 1.6813992, "volume": 4282.0}, {"date": "2008-10-01", "close": 1.9616324, "volume": 4020.0}, {"date": "2008-10-02", "close": 1.7514575, "volume": 7387.0}, {"date": "2008-10-03", "close": 1.401166, "volume": 19532.0}, {"date": "2008-10-06", "close": 1.6813992, "volume": 15538.0}, {"date": "2008-10-07", "close": 1.401166, "volume": 7756.0}, {"date": "2008-10-08", "close": 1.2610494, "volume": 14631.0}, {"date": "2008-10-09", "close": 1.2610494, "volume": 2123.0}, {"date": "2008-10-10", "close": 0.9808162, "volume": 10693.0}, {"date": "2008-10-13", "close": 1.14895612, "volume": 6779.0}, {"date": "2008-10-14", "close": 1.31709604, "volume": 9064.0}, {"date": "2008-10-15", "close": 1.2610494, "volume": 6586.0}, {"date": "2008-10-16", "close": 1.1209328, "volume": 2605.0}, {"date": "2008-10-17", "close": 1.03686284, "volume": 7082.0}, {"date": "2008-10-20", "close": 1.2610494, "volume": 3954.0}, {"date": "2008-10-21", "close": 1.1209328, "volume": 10063.0}, {"date": "2008-10-22", "close": 1.1909911, "volume": 4282.0}, {"date": "2008-10-23", "close": 1.1209328, "volume": 4480.0}, {"date": "2008-10-24", "close": 1.03686284, "volume": 6566.0}, {"date": "2008-10-27", "close": 1.03686284, "volume": 8089.0}, {"date": "2008-10-28", "close": 1.03686284, "volume": 9039.0}, {"date": "2008-10-29", "close": 1.03686284, "volume": 897.0}, {"date": "2008-10-31", "close": 1.17697944, "volume": 2855.0}, {"date": "2008-11-03", "close": 1.00883952, "volume": 9442.0}, {"date": "2008-11-04", "close": 1.00883952, "volume": 16058.0}, {"date": "2008-11-05", "close": 1.13494446, "volume": 6673.0}, {"date": "2008-11-06", "close": 1.1909911, "volume": 821.0}, {"date": "2008-11-10", "close": 1.16296778, "volume": 1311.0}, {"date": "2008-11-11", "close": 1.16296778, "volume": 3085.0}, {"date": "2008-11-12", "close": 1.1209328, "volume": 1784.0}, {"date": "2008-11-13", "close": 1.0508745, "volume": 2855.0}, {"date": "2008-11-14", "close": 1.00883952, "volume": 1998.0}, {"date": "2008-11-17", "close": 0.99482786, "volume": 2926.0}, {"date": "2008-11-18", "close": 0.9808162, "volume": 4996.0}, {"date": "2008-11-20", "close": 0.72860632, "volume": 2598.0}, {"date": "2008-11-21", "close": 0.7706413, "volume": 1427.0}, {"date": "2008-11-24", "close": 0.700583, "volume": 3626.0}, {"date": "2008-11-25", "close": 0.64453636, "volume": 16358.0}, {"date": "2008-11-26", "close": 0.64453636, "volume": 892.0}, {"date": "2008-11-27", "close": 0.65854802, "volume": 4844.0}, {"date": "2008-11-28", "close": 0.700583, "volume": 7636.0}, {"date": "2008-12-01", "close": 0.81267628, "volume": 10877.0}, {"date": "2008-12-02", "close": 0.7706413, "volume": 1927.0}, {"date": "2008-12-03", "close": 0.72860632, "volume": 1325.0}, {"date": "2008-12-05", "close": 0.72860632, "volume": 4853.0}, {"date": "2008-12-08", "close": 0.700583, "volume": 14504.0}, {"date": "2008-12-09", "close": 0.700583, "volume": 571.0}, {"date": "2008-12-10", "close": 0.700583, "volume": 785.0}, {"date": "2008-12-11", "close": 0.700583, "volume": 2178.0}, {"date": "2008-12-12", "close": 0.700583, "volume": 1874.0}, {"date": "2008-12-16", "close": 0.700583, "volume": 7137.0}, {"date": "2008-12-17", "close": 0.82668794, "volume": 7565.0}, {"date": "2008-12-19", "close": 0.71459466, "volume": 2727.0}, {"date": "2008-12-24", "close": 0.6305247, "volume": 10705.0}, {"date": "2008-12-29", "close": 0.8406996, "volume": 14635.0}, {"date": "2008-12-30", "close": 0.87728226, "volume": 5362.0}, {"date": "2009-01-02", "close": 0.950389115, "volume": 15771.0}, {"date": "2009-01-05", "close": 0.965010486, "volume": 5315.0}, {"date": "2009-01-06", "close": 1.02349597, "volume": 5776.0}, {"date": "2009-01-07", "close": 1.02349597, "volume": 12848.0}, {"date": "2009-01-08", "close": 0.87728226, "volume": 1436.0}, {"date": "2009-01-09", "close": 0.87728226, "volume": 4642.0}, {"date": "2009-01-13", "close": 0.950389115, "volume": 4933.0}, {"date": "2009-01-15", "close": 0.87728226, "volume": 3420.0}, {"date": "2009-01-16", "close": 0.804175405, "volume": 14418.0}, {"date": "2009-01-19", "close": 0.862660889, "volume": 1915.0}, {"date": "2009-01-20", "close": 0.804175405, "volume": 3762.0}, {"date": "2009-01-22", "close": 0.804175405, "volume": 5941.0}, {"date": "2009-01-28", "close": 0.774932663, "volume": 547.0}, {"date": "2009-01-30", "close": 0.73106855, "volume": 3736.0}, {"date": "2009-02-03", "close": 0.73106855, "volume": 410.0}, {"date": "2009-02-05", "close": 0.73106855, "volume": 3762.0}, {"date": "2009-02-06", "close": 0.818796776, "volume": 8788.0}, {"date": "2009-02-09", "close": 0.804175405, "volume": 1881.0}, {"date": "2009-02-10", "close": 0.760311292, "volume": 3420.0}, {"date": "2009-02-11", "close": 0.862660889, "volume": 7592.0}, {"date": "2009-02-12", "close": 0.935767744, "volume": 8435.0}, {"date": "2009-02-13", "close": 0.906525002, "volume": 12995.0}, {"date": "2009-02-16", "close": 0.935767744, "volume": 20555.0}, {"date": "2009-02-17", "close": 1.096602825, "volume": 7828.0}, {"date": "2009-02-18", "close": 1.228195164, "volume": 25148.0}, {"date": "2009-02-19", "close": 1.125845567, "volume": 20913.0}, {"date": "2009-02-23", "close": 1.16970968, "volume": 5264.0}, {"date": "2009-02-24", "close": 1.02349597, "volume": 10690.0}, {"date": "2009-02-25", "close": 0.994253228, "volume": 14204.0}, {"date": "2009-02-27", "close": 0.994253228, "volume": 1239.0}, {"date": "2009-03-02", "close": 1.052738712, "volume": 15388.0}, {"date": "2009-03-05", "close": 0.760311292, "volume": 22284.0}, {"date": "2009-03-06", "close": 0.950389115, "volume": 8891.0}, {"date": "2009-03-09", "close": 1.008874599, "volume": 3283.0}, {"date": "2009-03-12", "close": 0.950389115, "volume": 684.0}, {"date": "2009-03-16", "close": 0.921146373, "volume": 3420.0}, {"date": "2009-03-17", "close": 0.87728226, "volume": 13520.0}, {"date": "2009-03-18", "close": 0.862660889, "volume": 14363.0}, {"date": "2009-03-19", "close": 0.789554034, "volume": 2189.0}, {"date": "2009-03-20", "close": 0.789554034, "volume": 89812.0}, {"date": "2009-03-23", "close": 0.789554034, "volume": 2736.0}, {"date": "2009-03-25", "close": 0.862660889, "volume": 2376.0}, {"date": "2009-03-27", "close": 1.008874599, "volume": 7523.0}, {"date": "2009-03-30", "close": 1.16970968, "volume": 29888.0}, {"date": "2009-03-31", "close": 1.096602825, "volume": 5358.0}, {"date": "2009-04-01", "close": 1.16970968, "volume": 9035.0}, {"date": "2009-04-02", "close": 1.403651616, "volume": 37715.0}, {"date": "2009-04-03", "close": 1.242816535, "volume": 10764.0}, {"date": "2009-04-06", "close": 1.257437906, "volume": 12944.0}, {"date": "2009-04-07", "close": 1.257437906, "volume": 10411.0}, {"date": "2009-04-08", "close": 1.228195164, "volume": 12197.0}, {"date": "2009-04-09", "close": 1.228195164, "volume": 2394.0}, {"date": "2009-04-14", "close": 1.16970968, "volume": 8208.0}, {"date": "2009-04-15", "close": 1.242816535, "volume": 2907.0}, {"date": "2009-04-16", "close": 1.359787503, "volume": 12002.0}, {"date": "2009-04-17", "close": 1.31592339, "volume": 10669.0}, {"date": "2009-04-21", "close": 1.359787503, "volume": 3215.0}, {"date": "2009-04-22", "close": 1.330544761, "volume": 10874.0}, {"date": "2009-04-23", "close": 1.4621371, "volume": 18349.0}, {"date": "2009-04-27", "close": 1.827671375, "volume": 17201.0}, {"date": "2009-04-28", "close": 2.19320565, "volume": 16448.0}, {"date": "2009-04-29", "close": 1.973885085, "volume": 7386.0}, {"date": "2009-04-30", "close": 1.75456452, "volume": 8155.0}, {"date": "2009-05-01", "close": 1.75456452, "volume": 1230.0}, {"date": "2009-05-04", "close": 1.75456452, "volume": 1505.0}, {"date": "2009-05-05", "close": 1.90077823, "volume": 11832.0}, {"date": "2009-05-06", "close": 1.90077823, "volume": 10584.0}, {"date": "2009-05-07", "close": 2.04699194, "volume": 20023.0}, {"date": "2009-05-08", "close": 2.04699194, "volume": 547.0}, {"date": "2009-05-11", "close": 2.04699194, "volume": 36689.0}, {"date": "2009-05-12", "close": 1.827671375, "volume": 1438.0}, {"date": "2009-05-13", "close": 1.75456452, "volume": 2736.0}, {"date": "2009-05-14", "close": 1.827671375, "volume": 5016.0}, {"date": "2009-05-15", "close": 1.60835081, "volume": 3420.0}, {"date": "2009-05-18", "close": 1.75456452, "volume": 5993.0}, {"date": "2009-05-19", "close": 1.827671375, "volume": 958.0}, {"date": "2009-05-20", "close": 1.75456452, "volume": 2983.0}, {"date": "2009-05-21", "close": 1.75456452, "volume": 2534.0}, {"date": "2009-05-22", "close": 1.75456452, "volume": 7523.0}, {"date": "2009-05-25", "close": 1.90077823, "volume": 479.0}, {"date": "2009-05-27", "close": 1.827671375, "volume": 10191.0}, {"date": "2009-05-28", "close": 1.827671375, "volume": 8994.0}, {"date": "2009-06-01", "close": 2.04699194, "volume": 2052.0}, {"date": "2009-06-02", "close": 2.04699194, "volume": 31527.0}, {"date": "2009-06-03", "close": 2.120098795, "volume": 3351.0}, {"date": "2009-06-04", "close": 2.04699194, "volume": 979.0}, {"date": "2009-06-05", "close": 1.90077823, "volume": 3047.0}, {"date": "2009-06-09", "close": 1.75456452, "volume": 4240.0}, {"date": "2009-06-12", "close": 1.827671375, "volume": 3126.0}, {"date": "2009-06-15", "close": 1.973885085, "volume": 11230.0}, {"date": "2009-06-16", "close": 2.120098795, "volume": 8829.0}, {"date": "2009-06-17", "close": 2.120098795, "volume": 342.0}, {"date": "2009-06-18", "close": 1.973885085, "volume": 1641.0}, {"date": "2009-06-19", "close": 1.90077823, "volume": 15744.0}, {"date": "2009-06-22", "close": 1.75456452, "volume": 6771.0}, {"date": "2009-06-23", "close": 1.535243955, "volume": 31399.0}, {"date": "2009-06-24", "close": 1.535243955, "volume": 321.0}, {"date": "2009-06-25", "close": 1.4621371, "volume": 3351.0}, {"date": "2009-06-26", "close": 1.432894358, "volume": 4870.0}, {"date": "2009-06-29", "close": 1.4621371, "volume": 5218.0}, {"date": "2009-06-30", "close": 1.60835081, "volume": 14798.0}, {"date": "2009-07-02", "close": 1.4621371, "volume": 6429.0}, {"date": "2009-07-03", "close": 1.432894358, "volume": 3830.0}, {"date": "2009-07-06", "close": 1.681457665, "volume": 22570.0}, {"date": "2009-07-07", "close": 1.447515729, "volume": 18227.0}, {"date": "2009-07-08", "close": 1.535243955, "volume": 2394.0}, {"date": "2009-07-09", "close": 1.4621371, "volume": 752.0}, {"date": "2009-07-10", "close": 1.535243955, "volume": 1573.0}, {"date": "2009-07-13", "close": 1.4621371, "volume": 445.0}, {"date": "2009-07-14", "close": 1.535243955, "volume": 112402.0}, {"date": "2009-07-15", "close": 1.60835081, "volume": 12703.0}, {"date": "2009-07-16", "close": 1.4621371, "volume": 11342.0}, {"date": "2009-07-17", "close": 1.4621371, "volume": 4485.0}, {"date": "2009-07-20", "close": 1.4621371, "volume": 13439.0}, {"date": "2009-07-21", "close": 1.4621371, "volume": 13353.0}, {"date": "2009-07-22", "close": 1.535243955, "volume": 1710.0}, {"date": "2009-07-23", "close": 1.4621371, "volume": 1802.0}, {"date": "2009-07-24", "close": 1.4621371, "volume": 13747.0}, {"date": "2009-07-27", "close": 1.535243955, "volume": 11422.0}, {"date": "2009-07-28", "close": 1.60835081, "volume": 274.0}, {"date": "2009-07-29", "close": 1.432894358, "volume": 39098.0}, {"date": "2009-08-03", "close": 1.4621371, "volume": 13679.0}, {"date": "2009-08-04", "close": 1.4621371, "volume": 2920.0}, {"date": "2009-08-05", "close": 1.60835081, "volume": 30401.0}, {"date": "2009-08-06", "close": 1.60835081, "volume": 568.0}, {"date": "2009-08-07", "close": 1.60835081, "volume": 8638.0}, {"date": "2009-08-10", "close": 1.447515729, "volume": 13679.0}, {"date": "2009-08-11", "close": 1.4621371, "volume": 18124.0}, {"date": "2009-08-12", "close": 1.31592339, "volume": 16730.0}, {"date": "2009-08-13", "close": 1.389030245, "volume": 368.0}, {"date": "2009-08-14", "close": 1.31592339, "volume": 11216.0}, {"date": "2009-08-17", "close": 1.389030245, "volume": 2462.0}, {"date": "2009-08-18", "close": 1.31592339, "volume": 11285.0}, {"date": "2009-08-21", "close": 1.31592339, "volume": 5608.0}, {"date": "2009-08-24", "close": 1.4621371, "volume": 23377.0}, {"date": "2009-08-25", "close": 1.418272987, "volume": 9541.0}, {"date": "2009-08-26", "close": 1.403651616, "volume": 6839.0}, {"date": "2009-08-27", "close": 1.4621371, "volume": 12311.0}, {"date": "2009-08-28", "close": 1.4621371, "volume": 19429.0}, {"date": "2009-08-31", "close": 1.330544761, "volume": 9233.0}, {"date": "2009-09-03", "close": 1.345166132, "volume": 8036.0}, {"date": "2009-09-04", "close": 1.447515729, "volume": 15559.0}, {"date": "2009-09-07", "close": 1.345166132, "volume": 10659.0}, {"date": "2009-09-08", "close": 1.389030245, "volume": 12721.0}, {"date": "2009-09-09", "close": 1.389030245, "volume": 4637.0}, {"date": "2009-09-10", "close": 1.418272987, "volume": 5485.0}, {"date": "2009-09-11", "close": 1.403651616, "volume": 35270.0}, {"date": "2009-09-14", "close": 1.330544761, "volume": 24553.0}, {"date": "2009-09-15", "close": 1.403651616, "volume": 6082.0}, {"date": "2009-09-16", "close": 1.389030245, "volume": 2822.0}, {"date": "2009-09-17", "close": 1.535243955, "volume": 185363.0}, {"date": "2009-09-18", "close": 1.4621371, "volume": 24429.0}, {"date": "2009-09-21", "close": 1.389030245, "volume": 15115.0}, {"date": "2009-09-22", "close": 1.389030245, "volume": 38916.0}, {"date": "2009-09-23", "close": 1.681457665, "volume": 134395.0}, {"date": "2009-09-24", "close": 1.90077823, "volume": 442581.0}, {"date": "2009-09-25", "close": 1.681457665, "volume": 81368.0}, {"date": "2009-09-28", "close": 1.75456452, "volume": 14238.0}, {"date": "2009-09-29", "close": 1.75456452, "volume": 17851.0}, {"date": "2009-09-30", "close": 1.681457665, "volume": 12197.0}, {"date": "2009-10-01", "close": 1.681457665, "volume": 26617.0}, {"date": "2009-10-02", "close": 1.75456452, "volume": 31749.0}, {"date": "2009-10-05", "close": 1.681457665, "volume": 4155.0}, {"date": "2009-10-06", "close": 1.681457665, "volume": 4595.0}, {"date": "2009-10-07", "close": 1.681457665, "volume": 15799.0}, {"date": "2009-10-08", "close": 1.681457665, "volume": 15368.0}, {"date": "2009-10-09", "close": 1.681457665, "volume": 15103.0}, {"date": "2009-10-12", "close": 1.681457665, "volume": 20971.0}, {"date": "2009-10-13", "close": 1.681457665, "volume": 21930.0}, {"date": "2009-10-14", "close": 1.681457665, "volume": 13473.0}, {"date": "2009-10-15", "close": 1.681457665, "volume": 10601.0}, {"date": "2009-10-16", "close": 1.681457665, "volume": 25210.0}, {"date": "2009-10-19", "close": 1.60835081, "volume": 342.0}, {"date": "2009-10-20", "close": 1.681457665, "volume": 11627.0}, {"date": "2009-10-21", "close": 1.681457665, "volume": 14999.0}, {"date": "2009-10-22", "close": 1.681457665, "volume": 9370.0}, {"date": "2009-10-23", "close": 1.60835081, "volume": 18377.0}, {"date": "2009-10-26", "close": 1.60835081, "volume": 2593.0}, {"date": "2009-10-27", "close": 1.4621371, "volume": 19908.0}, {"date": "2009-10-28", "close": 1.418272987, "volume": 7969.0}, {"date": "2009-10-29", "close": 1.359787503, "volume": 19040.0}, {"date": "2009-10-30", "close": 1.4621371, "volume": 7350.0}, {"date": "2009-11-02", "close": 1.403651616, "volume": 15936.0}, {"date": "2009-11-03", "close": 1.403651616, "volume": 2052.0}, {"date": "2009-11-04", "close": 1.447515729, "volume": 15685.0}, {"date": "2009-11-05", "close": 1.345166132, "volume": 5095.0}, {"date": "2009-11-06", "close": 1.418272987, "volume": 3729.0}, {"date": "2009-11-09", "close": 1.4621371, "volume": 27641.0}, {"date": "2009-11-10", "close": 1.60835081, "volume": 2565.0}, {"date": "2009-11-11", "close": 2.04699194, "volume": 445489.0}, {"date": "2009-11-12", "close": 1.827671375, "volume": 167154.0}, {"date": "2009-11-13", "close": 1.75456452, "volume": 25511.0}, {"date": "2009-11-16", "close": 1.973885085, "volume": 46535.0}, {"date": "2009-11-17", "close": 1.973885085, "volume": 43898.0}, {"date": "2009-11-18", "close": 2.120098795, "volume": 86534.0}, {"date": "2009-11-19", "close": 2.120098795, "volume": 22617.0}, {"date": "2009-11-20", "close": 2.120098795, "volume": 11723.0}, {"date": "2009-11-23", "close": 2.412526215, "volume": 172434.0}, {"date": "2009-11-24", "close": 2.33941936, "volume": 80567.0}, {"date": "2009-11-26", "close": 2.04699194, "volume": 55186.0}, {"date": "2009-11-27", "close": 2.19320565, "volume": 35884.0}, {"date": "2009-11-30", "close": 2.48563307, "volume": 39796.0}, {"date": "2009-12-01", "close": 2.33941936, "volume": 26847.0}, {"date": "2009-12-02", "close": 2.48563307, "volume": 34636.0}, {"date": "2009-12-03", "close": 2.48563307, "volume": 53242.0}, {"date": "2009-12-04", "close": 2.33941936, "volume": 3889.0}, {"date": "2009-12-07", "close": 2.19320565, "volume": 23263.0}, {"date": "2009-12-08", "close": 2.19320565, "volume": 10080.0}, {"date": "2009-12-09", "close": 2.04699194, "volume": 39206.0}, {"date": "2009-12-10", "close": 2.19320565, "volume": 13021.0}, {"date": "2009-12-11", "close": 1.973885085, "volume": 55650.0}, {"date": "2009-12-14", "close": 1.973885085, "volume": 69472.0}, {"date": "2009-12-15", "close": 1.973885085, "volume": 12586.0}, {"date": "2009-12-16", "close": 1.90077823, "volume": 7072.0}, {"date": "2009-12-17", "close": 1.827671375, "volume": 48308.0}, {"date": "2009-12-18", "close": 1.75456452, "volume": 11999.0}, {"date": "2009-12-21", "close": 1.90077823, "volume": 21937.0}, {"date": "2009-12-22", "close": 1.90077823, "volume": 13546.0}, {"date": "2009-12-23", "close": 1.827671375, "volume": 3082.0}, {"date": "2009-12-24", "close": 1.827671375, "volume": 10295.0}, {"date": "2009-12-29", "close": 1.827671375, "volume": 10544.0}, {"date": "2009-12-30", "close": 1.90077823, "volume": 6915.0}, {"date": "2009-12-31", "close": 1.827671375, "volume": 16567.0}, {"date": "2010-01-04", "close": 1.973885085, "volume": 68871.0}, {"date": "2010-01-05", "close": 2.04699194, "volume": 124501.0}, {"date": "2010-01-06", "close": 2.04699194, "volume": 59485.0}, {"date": "2010-01-07", "close": 2.19320565, "volume": 70290.0}, {"date": "2010-01-08", "close": 2.19320565, "volume": 43045.0}, {"date": "2010-01-11", "close": 2.120098795, "volume": 24211.0}, {"date": "2010-01-12", "close": 2.04699194, "volume": 40326.0}, {"date": "2010-01-13", "close": 2.04699194, "volume": 4788.0}, {"date": "2010-01-14", "close": 2.04699194, "volume": 48276.0}, {"date": "2010-01-15", "close": 2.04699194, "volume": 37524.0}, {"date": "2010-01-18", "close": 1.973885085, "volume": 51677.0}, {"date": "2010-01-19", "close": 2.120098795, "volume": 114091.0}, {"date": "2010-01-20", "close": 2.04699194, "volume": 77075.0}, {"date": "2010-01-21", "close": 2.04699194, "volume": 23003.0}, {"date": "2010-01-22", "close": 1.973885085, "volume": 5471.0}, {"date": "2010-01-27", "close": 1.973885085, "volume": 254796.0}, {"date": "2010-01-28", "close": 1.90077823, "volume": 26757.0}, {"date": "2010-01-29", "close": 1.90077823, "volume": 29272.0}, {"date": "2010-02-01", "close": 1.4621371, "volume": 99155.0}, {"date": "2010-02-02", "close": 1.75456452, "volume": 17030.0}, {"date": "2010-02-03", "close": 1.60835081, "volume": 36254.0}, {"date": "2010-02-04", "close": 1.535243955, "volume": 24348.0}, {"date": "2010-02-05", "close": 1.681457665, "volume": 35181.0}, {"date": "2010-02-08", "close": 1.75456452, "volume": 25011.0}, {"date": "2010-02-09", "close": 1.75456452, "volume": 21886.0}, {"date": "2010-02-10", "close": 1.681457665, "volume": 20471.0}, {"date": "2010-02-11", "close": 1.60835081, "volume": 10112.0}, {"date": "2010-02-12", "close": 1.681457665, "volume": 19149.0}, {"date": "2010-02-15", "close": 1.75456452, "volume": 5745.0}, {"date": "2010-02-16", "close": 1.60835081, "volume": 13981.0}, {"date": "2010-02-17", "close": 1.75456452, "volume": 56949.0}, {"date": "2010-02-18", "close": 1.681457665, "volume": 6497.0}, {"date": "2010-02-19", "close": 1.60835081, "volume": 93698.0}, {"date": "2010-02-22", "close": 1.60835081, "volume": 23216.0}, {"date": "2010-02-23", "close": 1.60835081, "volume": 21785.0}, {"date": "2010-02-24", "close": 1.60835081, "volume": 23527.0}, {"date": "2010-02-25", "close": 1.535243955, "volume": 17509.0}, {"date": "2010-02-26", "close": 1.535243955, "volume": 32111.0}, {"date": "2010-03-01", "close": 1.535243955, "volume": 7592.0}, {"date": "2010-03-02", "close": 1.535243955, "volume": 684.0}, {"date": "2010-03-03", "close": 1.60835081, "volume": 65727.0}, {"date": "2010-03-04", "close": 1.535243955, "volume": 5107.0}, {"date": "2010-03-05", "close": 1.4621371, "volume": 5254.0}, {"date": "2010-03-08", "close": 1.4621371, "volume": 2687.0}, {"date": "2010-03-09", "close": 1.535243955, "volume": 4651.0}, {"date": "2010-03-10", "close": 1.60835081, "volume": 38263.0}, {"date": "2010-03-11", "close": 1.4621371, "volume": 37517.0}, {"date": "2010-03-12", "close": 1.60835081, "volume": 29481.0}, {"date": "2010-03-15", "close": 1.60835081, "volume": 19958.0}, {"date": "2010-03-16", "close": 1.75456452, "volume": 71402.0}, {"date": "2010-03-17", "close": 1.827671375, "volume": 77831.0}, {"date": "2010-03-18", "close": 1.75456452, "volume": 50510.0}, {"date": "2010-03-19", "close": 1.75456452, "volume": 2249623.0}, {"date": "2010-03-22", "close": 1.681457665, "volume": 17911.0}, {"date": "2010-03-23", "close": 1.535243955, "volume": 93627.0}, {"date": "2010-03-24", "close": 1.60835081, "volume": 28574.0}, {"date": "2010-03-25", "close": 1.60835081, "volume": 13058.0}, {"date": "2010-03-26", "close": 1.60835081, "volume": 10259.0}, {"date": "2010-03-29", "close": 1.60835081, "volume": 9233.0}, {"date": "2010-03-30", "close": 1.60835081, "volume": 9852.0}, {"date": "2010-03-31", "close": 1.60835081, "volume": 280837.0}, {"date": "2010-04-01", "close": 1.681457665, "volume": 133599.0}, {"date": "2010-04-06", "close": 1.827671375, "volume": 189923.0}, {"date": "2010-04-07", "close": 1.827671375, "volume": 76874.0}, {"date": "2010-04-08", "close": 1.75456452, "volume": 69504.0}, {"date": "2010-04-09", "close": 1.827671375, "volume": 99161.0}, {"date": "2010-04-12", "close": 1.75456452, "volume": 65645.0}, {"date": "2010-04-13", "close": 1.75456452, "volume": 44797.0}, {"date": "2010-04-14", "close": 1.90077823, "volume": 104826.0}, {"date": "2010-04-15", "close": 1.827671375, "volume": 76703.0}, {"date": "2010-04-16", "close": 1.827671375, "volume": 22000.0}, {"date": "2010-04-19", "close": 1.827671375, "volume": 10462.0}, {"date": "2010-04-20", "close": 1.827671375, "volume": 2052.0}, {"date": "2010-04-21", "close": 1.75456452, "volume": 68821.0}, {"date": "2010-04-22", "close": 1.75456452, "volume": 48422.0}, {"date": "2010-04-23", "close": 1.75456452, "volume": 5198.0}, {"date": "2010-04-27", "close": 1.75456452, "volume": 18425.0}, {"date": "2010-04-28", "close": 1.75456452, "volume": 19663.0}, {"date": "2010-04-29", "close": 1.75456452, "volume": 23955.0}, {"date": "2010-04-30", "close": 1.60835081, "volume": 29067.0}, {"date": "2010-05-03", "close": 1.60835081, "volume": 10714.0}, {"date": "2010-05-04", "close": 1.60835081, "volume": 34747.0}, {"date": "2010-05-05", "close": 1.4621371, "volume": 71577.0}, {"date": "2010-05-06", "close": 1.535243955, "volume": 5104.0}, {"date": "2010-05-07", "close": 1.418272987, "volume": 32970.0}, {"date": "2010-05-10", "close": 1.4621371, "volume": 8960.0}, {"date": "2010-05-11", "close": 1.4621371, "volume": 109373.0}, {"date": "2010-05-12", "close": 1.432894358, "volume": 48562.0}, {"date": "2010-05-13", "close": 1.4621371, "volume": 27484.0}, {"date": "2010-05-14", "close": 1.4621371, "volume": 9304.0}, {"date": "2010-05-17", "close": 1.403651616, "volume": 14633.0}, {"date": "2010-05-18", "close": 1.403651616, "volume": 21726.0}, {"date": "2010-05-19", "close": 1.345166132, "volume": 23981.0}, {"date": "2010-05-20", "close": 1.31592339, "volume": 40406.0}, {"date": "2010-05-21", "close": 1.286680648, "volume": 46778.0}, {"date": "2010-05-24", "close": 1.286680648, "volume": 16590.0}, {"date": "2010-05-25", "close": 1.418272987, "volume": 2667.0}, {"date": "2010-05-26", "close": 1.31592339, "volume": 3420.0}, {"date": "2010-05-27", "close": 1.286680648, "volume": 8802.0}, {"date": "2010-05-28", "close": 1.31592339, "volume": 10361.0}, {"date": "2010-05-31", "close": 1.389030245, "volume": 684.0}, {"date": "2010-06-01", "close": 1.286680648, "volume": 61078.0}, {"date": "2010-06-02", "close": 1.301302019, "volume": 2968.0}, {"date": "2010-06-03", "close": 1.301302019, "volume": 4788.0}, {"date": "2010-06-04", "close": 1.301302019, "volume": 6856.0}, {"date": "2010-06-07", "close": 1.184331051, "volume": 17987.0}, {"date": "2010-06-08", "close": 1.257437906, "volume": 15776.0}, {"date": "2010-06-09", "close": 1.228195164, "volume": 342.0}, {"date": "2010-06-11", "close": 1.31592339, "volume": 57519.0}, {"date": "2010-06-15", "close": 1.301302019, "volume": 23527.0}, {"date": "2010-06-16", "close": 1.286680648, "volume": 24118.0}, {"date": "2010-06-17", "close": 1.286680648, "volume": 50427.0}, {"date": "2010-06-18", "close": 1.257437906, "volume": 18560.0}, {"date": "2010-06-21", "close": 1.242816535, "volume": 19673.0}, {"date": "2010-06-22", "close": 1.257437906, "volume": 20504.0}, {"date": "2010-06-23", "close": 1.242816535, "volume": 22597.0}, {"date": "2010-06-24", "close": 1.257437906, "volume": 8549.0}, {"date": "2010-06-25", "close": 1.242816535, "volume": 24927.0}, {"date": "2010-06-28", "close": 1.257437906, "volume": 4788.0}, {"date": "2010-06-29", "close": 1.184331051, "volume": 39247.0}, {"date": "2010-06-30", "close": 1.140466938, "volume": 32908.0}, {"date": "2010-07-01", "close": 1.140466938, "volume": 30441.0}, {"date": "2010-07-02", "close": 1.16970968, "volume": 2736.0}, {"date": "2010-07-05", "close": 1.140466938, "volume": 2565.0}, {"date": "2010-07-08", "close": 1.16970968, "volume": 6668.0}, {"date": "2010-07-09", "close": 1.16970968, "volume": 19150.0}, {"date": "2010-07-12", "close": 1.125845567, "volume": 475.0}, {"date": "2010-07-13", "close": 1.111224196, "volume": 1577.0}, {"date": "2010-07-14", "close": 1.125845567, "volume": 2095.0}, {"date": "2010-07-15", "close": 1.125845567, "volume": 2347.0}, {"date": "2010-07-19", "close": 1.096602825, "volume": 2873.0}, {"date": "2010-07-21", "close": 1.184331051, "volume": 114079.0}, {"date": "2010-07-22", "close": 1.16970968, "volume": 11966.0}, {"date": "2010-07-23", "close": 1.16970968, "volume": 445.0}, {"date": "2010-07-26", "close": 1.125845567, "volume": 12150.0}, {"date": "2010-07-27", "close": 1.184331051, "volume": 15385.0}, {"date": "2010-07-28", "close": 1.02349597, "volume": 61010.0}, {"date": "2010-07-29", "close": 1.02349597, "volume": 2052.0}, {"date": "2010-07-30", "close": 1.02349597, "volume": 11192.0}, {"date": "2010-08-02", "close": 1.008874599, "volume": 15217.0}, {"date": "2010-08-03", "close": 1.052738712, "volume": 16018.0}, {"date": "2010-08-04", "close": 1.02349597, "volume": 13029.0}, {"date": "2010-08-05", "close": 1.02349597, "volume": 21726.0}, {"date": "2010-08-06", "close": 1.067360083, "volume": 28575.0}, {"date": "2010-08-09", "close": 1.081981454, "volume": 28452.0}, {"date": "2010-08-10", "close": 1.096602825, "volume": 13679.0}, {"date": "2010-08-11", "close": 1.096602825, "volume": 9575.0}, {"date": "2010-08-12", "close": 1.096602825, "volume": 37958.0}, {"date": "2010-08-13", "close": 1.155088309, "volume": 22965.0}, {"date": "2010-08-16", "close": 1.242816535, "volume": 20170.0}, {"date": "2010-08-17", "close": 1.16970968, "volume": 23330.0}, {"date": "2010-08-18", "close": 1.155088309, "volume": 21202.0}, {"date": "2010-08-20", "close": 1.140466938, "volume": 7186.0}, {"date": "2010-08-23", "close": 1.096602825, "volume": 10533.0}, {"date": "2010-08-24", "close": 1.096602825, "volume": 13098.0}, {"date": "2010-08-26", "close": 1.140466938, "volume": 28690.0}, {"date": "2010-08-27", "close": 1.140466938, "volume": 3420.0}, {"date": "2010-08-30", "close": 1.140466938, "volume": 3214.0}, {"date": "2010-08-31", "close": 1.096602825, "volume": 49752.0}, {"date": "2010-09-01", "close": 1.140466938, "volume": 2576.0}, {"date": "2010-09-02", "close": 1.140466938, "volume": 25647.0}, {"date": "2010-09-03", "close": 1.111224196, "volume": 115612.0}, {"date": "2010-09-06", "close": 1.096602825, "volume": 19880.0}, {"date": "2010-09-07", "close": 1.140466938, "volume": 2086.0}, {"date": "2010-09-08", "close": 1.242816535, "volume": 30268.0}, {"date": "2010-09-09", "close": 1.242816535, "volume": 28585.0}, {"date": "2010-09-10", "close": 1.198952422, "volume": 6158.0}, {"date": "2010-09-13", "close": 1.198952422, "volume": 14907.0}, {"date": "2010-09-14", "close": 1.184331051, "volume": 11449.0}, {"date": "2010-09-15", "close": 1.16970968, "volume": 17794.0}, {"date": "2010-09-16", "close": 1.155088309, "volume": 20723.0}, {"date": "2010-09-17", "close": 1.228195164, "volume": 16688.0}, {"date": "2010-09-20", "close": 1.111224196, "volume": 101477.0}, {"date": "2010-09-21", "close": 1.16970968, "volume": 46582.0}, {"date": "2010-09-22", "close": 1.16970968, "volume": 9404.0}, {"date": "2010-09-23", "close": 1.111224196, "volume": 29908.0}, {"date": "2010-09-24", "close": 1.081981454, "volume": 30342.0}, {"date": "2010-09-27", "close": 1.111224196, "volume": 18443.0}, {"date": "2010-09-28", "close": 1.081981454, "volume": 42335.0}, {"date": "2010-09-29", "close": 1.111224196, "volume": 25495.0}, {"date": "2010-09-30", "close": 1.125845567, "volume": 12960.0}, {"date": "2010-10-01", "close": 1.140466938, "volume": 7368.0}, {"date": "2010-10-04", "close": 1.111224196, "volume": 14518.0}, {"date": "2010-10-05", "close": 1.111224196, "volume": 2215.0}, {"date": "2010-10-06", "close": 1.111224196, "volume": 36427.0}, {"date": "2010-10-07", "close": 1.067360083, "volume": 33456.0}, {"date": "2010-10-08", "close": 1.067360083, "volume": 33452.0}, {"date": "2010-10-11", "close": 1.16970968, "volume": 40618.0}, {"date": "2010-10-12", "close": 1.213573793, "volume": 109100.0}, {"date": "2010-10-13", "close": 1.213573793, "volume": 18706.0}, {"date": "2010-10-14", "close": 1.228195164, "volume": 36578.0}, {"date": "2010-10-15", "close": 1.198952422, "volume": 16800.0}, {"date": "2010-10-18", "close": 1.125845567, "volume": 22912.0}, {"date": "2010-10-19", "close": 1.155088309, "volume": 6678.0}, {"date": "2010-10-20", "close": 1.155088309, "volume": 24913.0}, {"date": "2010-10-21", "close": 1.198952422, "volume": 23530.0}, {"date": "2010-10-22", "close": 1.184331051, "volume": 65607.0}, {"date": "2010-10-25", "close": 1.184331051, "volume": 96238.0}, {"date": "2010-10-26", "close": 1.155088309, "volume": 45657.0}, {"date": "2010-10-27", "close": 1.16970968, "volume": 15395.0}, {"date": "2010-10-28", "close": 1.155088309, "volume": 43088.0}, {"date": "2010-10-29", "close": 1.125845567, "volume": 15730.0}, {"date": "2010-11-01", "close": 1.096602825, "volume": 11891.0}, {"date": "2010-11-02", "close": 1.111224196, "volume": 3591.0}, {"date": "2010-11-03", "close": 1.111224196, "volume": 31595.0}, {"date": "2010-11-04", "close": 1.111224196, "volume": 11285.0}, {"date": "2010-11-05", "close": 1.140466938, "volume": 10396.0}, {"date": "2010-11-08", "close": 1.052738712, "volume": 139104.0}, {"date": "2010-11-11", "close": 1.008874599, "volume": 188183.0}, {"date": "2010-11-12", "close": 1.081981454, "volume": 362419.0}, {"date": "2010-11-15", "close": 1.067360083, "volume": 33513.0}, {"date": "2010-11-16", "close": 1.052738712, "volume": 40078.0}, {"date": "2010-11-17", "close": 1.038117341, "volume": 17016.0}, {"date": "2010-11-18", "close": 1.052738712, "volume": 21265.0}, {"date": "2010-11-19", "close": 1.02349597, "volume": 56183.0}, {"date": "2010-11-22", "close": 1.02349597, "volume": 5741.0}, {"date": "2010-11-23", "close": 1.008874599, "volume": 16414.0}, {"date": "2010-11-24", "close": 1.008874599, "volume": 14520.0}, {"date": "2010-11-25", "close": 1.02349597, "volume": 26331.0}, {"date": "2010-11-26", "close": 1.038117341, "volume": 99846.0}, {"date": "2010-11-29", "close": 1.02349597, "volume": 16825.0}, {"date": "2010-11-30", "close": 1.02349597, "volume": 17520.0}, {"date": "2010-12-02", "close": 0.994253228, "volume": 22023.0}, {"date": "2010-12-03", "close": 1.008874599, "volume": 18417.0}, {"date": "2010-12-06", "close": 1.008874599, "volume": 41721.0}, {"date": "2010-12-07", "close": 0.994253228, "volume": 26485.0}, {"date": "2010-12-08", "close": 0.979631857, "volume": 11823.0}, {"date": "2010-12-09", "close": 0.979631857, "volume": 7660.0}, {"date": "2010-12-10", "close": 0.979631857, "volume": 24843.0}, {"date": "2010-12-13", "close": 0.979631857, "volume": 17036.0}, {"date": "2010-12-14", "close": 1.008874599, "volume": 48296.0}, {"date": "2010-12-15", "close": 0.979631857, "volume": 49465.0}, {"date": "2010-12-16", "close": 0.979631857, "volume": 25507.0}, {"date": "2010-12-17", "close": 1.008874599, "volume": 7222.0}, {"date": "2010-12-20", "close": 0.965010486, "volume": 34197.0}, {"date": "2010-12-22", "close": 0.965010486, "volume": 3351.0}, {"date": "2010-12-23", "close": 0.979631857, "volume": 30964.0}, {"date": "2010-12-24", "close": 1.008874599, "volume": 199514.0}, {"date": "2010-12-29", "close": 0.994253228, "volume": 10589.0}, {"date": "2010-12-30", "close": 0.994253228, "volume": 3227.0}, {"date": "2011-01-04", "close": 0.979631857, "volume": 10366.0}, {"date": "2011-01-05", "close": 1.052738712, "volume": 63969.0}, {"date": "2011-01-06", "close": 1.140466938, "volume": 176117.0}, {"date": "2011-01-07", "close": 1.096602825, "volume": 89525.0}, {"date": "2011-01-10", "close": 1.081981454, "volume": 47320.0}, {"date": "2011-01-11", "close": 1.081981454, "volume": 112834.0}, {"date": "2011-01-12", "close": 1.111224196, "volume": 64878.0}, {"date": "2011-01-13", "close": 1.125845567, "volume": 20702.0}, {"date": "2011-01-14", "close": 1.140466938, "volume": 61302.0}, {"date": "2011-01-17", "close": 1.096602825, "volume": 25518.0}, {"date": "2011-01-18", "close": 1.096602825, "volume": 3180.0}, {"date": "2011-01-19", "close": 1.111224196, "volume": 100395.0}, {"date": "2011-01-20", "close": 1.081981454, "volume": 25421.0}, {"date": "2011-01-21", "close": 1.038117341, "volume": 132202.0}, {"date": "2011-01-24", "close": 1.081981454, "volume": 14359.0}, {"date": "2011-01-25", "close": 1.067360083, "volume": 15372.0}, {"date": "2011-01-27", "close": 1.02349597, "volume": 32658.0}, {"date": "2011-01-28", "close": 1.008874599, "volume": 122218.0}, {"date": "2011-01-31", "close": 1.067360083, "volume": 252295.0}, {"date": "2011-02-01", "close": 1.067360083, "volume": 97969.0}, {"date": "2011-02-02", "close": 1.052738712, "volume": 25841.0}, {"date": "2011-02-03", "close": 1.096602825, "volume": 178747.0}, {"date": "2011-02-04", "close": 1.096602825, "volume": 94479.0}, {"date": "2011-02-07", "close": 1.125845567, "volume": 29454.0}, {"date": "2011-02-08", "close": 1.081981454, "volume": 26331.0}, {"date": "2011-02-09", "close": 1.067360083, "volume": 22091.0}, {"date": "2011-02-10", "close": 1.081981454, "volume": 36488.0}, {"date": "2011-02-11", "close": 1.02349597, "volume": 15378.0}, {"date": "2011-02-14", "close": 1.125845567, "volume": 104231.0}, {"date": "2011-02-15", "close": 1.111224196, "volume": 110563.0}, {"date": "2011-02-16", "close": 1.16970968, "volume": 113014.0}, {"date": "2011-02-17", "close": 1.16970968, "volume": 99759.0}, {"date": "2011-02-18", "close": 1.198952422, "volume": 121910.0}, {"date": "2011-02-21", "close": 1.242816535, "volume": 178603.0}, {"date": "2011-02-22", "close": 1.272059277, "volume": 307451.0}, {"date": "2011-02-23", "close": 1.286680648, "volume": 202652.0}, {"date": "2011-02-24", "close": 1.257437906, "volume": 168384.0}, {"date": "2011-02-25", "close": 1.272059277, "volume": 60864.0}, {"date": "2011-02-28", "close": 1.272059277, "volume": 49521.0}, {"date": "2011-03-01", "close": 1.272059277, "volume": 81604.0}, {"date": "2011-03-02", "close": 1.389030245, "volume": 461503.0}, {"date": "2011-03-03", "close": 1.447515729, "volume": 214413.0}, {"date": "2011-03-04", "close": 1.4621371, "volume": 307712.0}, {"date": "2011-03-07", "close": 1.447515729, "volume": 92863.0}, {"date": "2011-03-08", "close": 1.418272987, "volume": 30092.0}, {"date": "2011-03-09", "close": 1.301302019, "volume": 92590.0}, {"date": "2011-03-10", "close": 1.257437906, "volume": 56896.0}, {"date": "2011-03-11", "close": 1.257437906, "volume": 53586.0}, {"date": "2011-03-14", "close": 1.228195164, "volume": 18653.0}, {"date": "2011-03-15", "close": 1.052738712, "volume": 68233.0}, {"date": "2011-03-16", "close": 1.228195164, "volume": 38638.0}, {"date": "2011-03-17", "close": 1.184331051, "volume": 58703.0}, {"date": "2011-03-18", "close": 1.198952422, "volume": 32985.0}, {"date": "2011-03-22", "close": 1.31592339, "volume": 68534.0}, {"date": "2011-03-23", "close": 1.301302019, "volume": 20686.0}, {"date": "2011-03-24", "close": 1.301302019, "volume": 342.0}, {"date": "2011-03-25", "close": 1.301302019, "volume": 2702.0}, {"date": "2011-03-28", "close": 1.228195164, "volume": 10259.0}, {"date": "2011-03-29", "close": 1.257437906, "volume": 79472.0}, {"date": "2011-03-30", "close": 1.257437906, "volume": 143516.0}, {"date": "2011-03-31", "close": 1.272059277, "volume": 45003.0}, {"date": "2011-04-01", "close": 1.31592339, "volume": 123807.0}, {"date": "2011-04-04", "close": 1.286680648, "volume": 48146.0}, {"date": "2011-04-05", "close": 1.345166132, "volume": 73737.0}, {"date": "2011-04-06", "close": 1.374408874, "volume": 113225.0}, {"date": "2011-04-07", "close": 1.359787503, "volume": 385188.0}, {"date": "2011-04-08", "close": 1.359787503, "volume": 27593.0}, {"date": "2011-04-11", "close": 1.432894358, "volume": 252240.0}, {"date": "2011-04-12", "close": 1.418272987, "volume": 29363.0}, {"date": "2011-04-13", "close": 1.403651616, "volume": 37261.0}, {"date": "2011-04-14", "close": 1.403651616, "volume": 23605.0}, {"date": "2011-04-15", "close": 1.418272987, "volume": 19150.0}, {"date": "2011-04-18", "close": 1.330544761, "volume": 16756.0}, {"date": "2011-04-19", "close": 1.330544761, "volume": 39736.0}, {"date": "2011-04-20", "close": 1.359787503, "volume": 53347.0}, {"date": "2011-04-21", "close": 1.389030245, "volume": 30729.0}, {"date": "2011-04-27", "close": 1.286680648, "volume": 55448.0}, {"date": "2011-04-28", "close": 1.31592339, "volume": 27699.0}, {"date": "2011-04-29", "close": 1.257437906, "volume": 40465.0}, {"date": "2011-05-02", "close": 1.184331051, "volume": 14542.0}, {"date": "2011-05-03", "close": 1.155088309, "volume": 48390.0}, {"date": "2011-05-04", "close": 1.198952422, "volume": 8760.0}, {"date": "2011-05-05", "close": 1.16970968, "volume": 4275.0}, {"date": "2011-05-06", "close": 1.16970968, "volume": 10259.0}, {"date": "2011-05-09", "close": 1.16970968, "volume": 32684.0}, {"date": "2011-05-10", "close": 1.096602825, "volume": 12006.0}, {"date": "2011-05-11", "close": 1.16970968, "volume": 11782.0}, {"date": "2011-05-12", "close": 1.067360083, "volume": 66615.0}, {"date": "2011-05-13", "close": 1.16970968, "volume": 40400.0}, {"date": "2011-05-16", "close": 1.16970968, "volume": 2807.0}, {"date": "2011-05-17", "close": 1.16970968, "volume": 38300.0}, {"date": "2011-05-18", "close": 1.096602825, "volume": 9654.0}, {"date": "2011-05-19", "close": 1.155088309, "volume": 3420.0}, {"date": "2011-05-20", "close": 1.155088309, "volume": 7592.0}, {"date": "2011-05-23", "close": 1.081981454, "volume": 5548.0}, {"date": "2011-05-24", "close": 1.096602825, "volume": 22414.0}, {"date": "2011-05-25", "close": 1.096602825, "volume": 18808.0}, {"date": "2011-05-26", "close": 1.052738712, "volume": 26250.0}, {"date": "2011-05-30", "close": 1.008874599, "volume": 4104.0}, {"date": "2011-05-31", "close": 1.096602825, "volume": 24154.0}, {"date": "2011-06-01", "close": 1.096602825, "volume": 7181.0}, {"date": "2011-06-02", "close": 1.038117341, "volume": 3078.0}, {"date": "2011-06-03", "close": 0.979631857, "volume": 30622.0}, {"date": "2011-06-06", "close": 0.994253228, "volume": 15696.0}, {"date": "2011-06-07", "close": 0.994253228, "volume": 21236.0}, {"date": "2011-06-09", "close": 0.935767744, "volume": 46165.0}, {"date": "2011-06-10", "close": 0.994253228, "volume": 17085.0}, {"date": "2011-06-14", "close": 0.950389115, "volume": 7523.0}, {"date": "2011-06-15", "close": 0.965010486, "volume": 15388.0}, {"date": "2011-06-16", "close": 0.906525002, "volume": 5813.0}, {"date": "2011-06-17", "close": 0.921146373, "volume": 20176.0}, {"date": "2011-06-20", "close": 0.87728226, "volume": 80728.0}, {"date": "2011-06-21", "close": 0.862660889, "volume": 25188.0}, {"date": "2011-06-22", "close": 0.862660889, "volume": 22501.0}, {"date": "2011-06-23", "close": 0.87728226, "volume": 11969.0}, {"date": "2011-06-24", "close": 0.87728226, "volume": 91935.0}, {"date": "2011-06-27", "close": 0.848039518, "volume": 21997.0}, {"date": "2011-06-28", "close": 0.848039518, "volume": 7865.0}, {"date": "2011-06-29", "close": 0.804175405, "volume": 40615.0}, {"date": "2011-06-30", "close": 0.891903631, "volume": 50155.0}, {"date": "2011-07-01", "close": 0.87728226, "volume": 486.0}, {"date": "2011-07-04", "close": 0.848039518, "volume": 3078.0}, {"date": "2011-07-05", "close": 0.760311292, "volume": 55330.0}, {"date": "2011-07-06", "close": 0.833418147, "volume": 60121.0}, {"date": "2011-07-07", "close": 0.818796776, "volume": 11146.0}, {"date": "2011-07-08", "close": 0.833418147, "volume": 11627.0}, {"date": "2011-07-11", "close": 0.833418147, "volume": 10259.0}, {"date": "2011-07-12", "close": 0.804175405, "volume": 20417.0}, {"date": "2011-07-13", "close": 0.774932663, "volume": 13326.0}, {"date": "2011-07-14", "close": 0.789554034, "volume": 5431.0}, {"date": "2011-07-15", "close": 0.774932663, "volume": 29409.0}, {"date": "2011-07-18", "close": 0.774932663, "volume": 684.0}, {"date": "2011-07-19", "close": 0.789554034, "volume": 15628.0}, {"date": "2011-07-20", "close": 0.789554034, "volume": 782.0}, {"date": "2011-07-21", "close": 0.833418147, "volume": 18261.0}, {"date": "2011-07-22", "close": 0.87728226, "volume": 37274.0}, {"date": "2011-07-26", "close": 0.862660889, "volume": 25716.0}, {"date": "2011-07-27", "close": 0.804175405, "volume": 1402.0}, {"date": "2011-07-28", "close": 0.848039518, "volume": 4788.0}, {"date": "2011-07-29", "close": 0.87728226, "volume": 4172.0}, {"date": "2011-08-02", "close": 0.87728226, "volume": 10259.0}, {"date": "2011-08-03", "close": 0.818796776, "volume": 9698.0}, {"date": "2011-08-05", "close": 0.73106855, "volume": 30469.0}, {"date": "2011-08-08", "close": 0.73106855, "volume": 20256.0}, {"date": "2011-08-09", "close": 0.701825808, "volume": 11627.0}, {"date": "2011-08-10", "close": 0.716447179, "volume": 38537.0}, {"date": "2011-08-11", "close": 0.716447179, "volume": 345.0}, {"date": "2011-08-15", "close": 0.701825808, "volume": 40144.0}, {"date": "2011-08-18", "close": 0.701825808, "volume": 3439.0}, {"date": "2011-08-23", "close": 0.862660889, "volume": 54035.0}, {"date": "2011-08-24", "close": 0.862660889, "volume": 32560.0}, {"date": "2011-08-26", "close": 0.862660889, "volume": 15559.0}, {"date": "2011-08-31", "close": 0.862660889, "volume": 2288.0}, {"date": "2011-09-01", "close": 0.848039518, "volume": 1710.0}, {"date": "2011-09-07", "close": 0.833418147, "volume": 19834.0}, {"date": "2011-09-09", "close": 0.848039518, "volume": 13859.0}, {"date": "2011-09-13", "close": 0.804175405, "volume": 12126.0}, {"date": "2011-09-14", "close": 0.73106855, "volume": 18357.0}, {"date": "2011-09-15", "close": 0.73106855, "volume": 22821.0}, {"date": "2011-09-16", "close": 0.73106855, "volume": 13329.0}, {"date": "2011-09-19", "close": 0.745689921, "volume": 349.0}, {"date": "2011-09-20", "close": 0.73106855, "volume": 9801.0}, {"date": "2011-09-22", "close": 0.73106855, "volume": 27836.0}, {"date": "2011-09-23", "close": 0.716447179, "volume": 9349.0}, {"date": "2011-09-27", "close": 0.73106855, "volume": 17782.0}, {"date": "2011-09-28", "close": 0.73106855, "volume": 20518.0}, {"date": "2011-10-05", "close": 0.73106855, "volume": 34880.0}, {"date": "2011-10-07", "close": 0.701825808, "volume": 26331.0}, {"date": "2011-10-12", "close": 0.643340324, "volume": 7127.0}, {"date": "2011-10-13", "close": 0.672583066, "volume": 8877.0}, {"date": "2011-10-17", "close": 0.672583066, "volume": 3214.0}, {"date": "2011-10-18", "close": 0.716447179, "volume": 9652.0}, {"date": "2011-10-21", "close": 0.760311292, "volume": 42062.0}, {"date": "2011-10-25", "close": 0.789554034, "volume": 7076.0}, {"date": "2011-10-26", "close": 0.73106855, "volume": 30777.0}, {"date": "2011-10-28", "close": 0.716447179, "volume": 1710.0}, {"date": "2011-10-31", "close": 0.716447179, "volume": 5129.0}, {"date": "2011-11-01", "close": 0.628718953, "volume": 20185.0}, {"date": "2011-11-02", "close": 0.628718953, "volume": 13679.0}, {"date": "2011-11-03", "close": 0.614097582, "volume": 8979.0}, {"date": "2011-11-07", "close": 0.614097582, "volume": 13286.0}, {"date": "2011-11-08", "close": 0.672583066, "volume": 3420.0}, {"date": "2011-11-09", "close": 0.657961695, "volume": 8549.0}, {"date": "2011-11-11", "close": 0.657961695, "volume": 7113.0}, {"date": "2011-11-14", "close": 0.657961695, "volume": 4446.0}, {"date": "2011-11-15", "close": 0.657961695, "volume": 6839.0}, {"date": "2011-11-16", "close": 0.599476211, "volume": 2531.0}, {"date": "2011-11-17", "close": 0.628718953, "volume": 4251.0}, {"date": "2011-11-18", "close": 0.672583066, "volume": 18047.0}, {"date": "2011-11-21", "close": 0.657961695, "volume": 41159.0}, {"date": "2011-11-22", "close": 0.687204437, "volume": 21202.0}, {"date": "2011-11-25", "close": 0.657961695, "volume": 4788.0}, {"date": "2011-11-29", "close": 0.643340324, "volume": 37219.0}, {"date": "2011-11-30", "close": 0.643340324, "volume": 410.0}, {"date": "2011-12-01", "close": 0.599476211, "volume": 2331.0}, {"date": "2011-12-02", "close": 0.599476211, "volume": 9062.0}, {"date": "2011-12-05", "close": 0.672583066, "volume": 1710.0}, {"date": "2011-12-06", "close": 0.672583066, "volume": 3420.0}, {"date": "2011-12-08", "close": 0.657961695, "volume": 137.0}, {"date": "2011-12-09", "close": 0.643340324, "volume": 328.0}, {"date": "2011-12-12", "close": 0.643340324, "volume": 15607.0}, {"date": "2011-12-13", "close": 0.701825808, "volume": 22661.0}, {"date": "2011-12-14", "close": 0.657961695, "volume": 24761.0}, {"date": "2011-12-15", "close": 0.657961695, "volume": 15966.0}, {"date": "2011-12-16", "close": 0.657961695, "volume": 70992.0}, {"date": "2011-12-19", "close": 0.643340324, "volume": 23459.0}, {"date": "2011-12-20", "close": 0.58485484, "volume": 81725.0}, {"date": "2011-12-21", "close": 0.58485484, "volume": 79678.0}, {"date": "2011-12-22", "close": 0.643340324, "volume": 71813.0}, {"date": "2011-12-23", "close": 0.643340324, "volume": 3390.0}, {"date": "2012-01-03", "close": 0.628718953, "volume": 3488.0}, {"date": "2012-01-06", "close": 0.599476211, "volume": 72497.0}, {"date": "2012-01-11", "close": 0.555612098, "volume": 28178.0}, {"date": "2012-01-12", "close": 0.555612098, "volume": 11285.0}, {"date": "2012-01-13", "close": 0.58485484, "volume": 14363.0}, {"date": "2012-01-17", "close": 0.58485484, "volume": 17782.0}, {"date": "2012-01-24", "close": 0.58485484, "volume": 5882.0}, {"date": "2012-01-27", "close": 0.58485484, "volume": 77284.0}, {"date": "2012-01-30", "close": 0.540990727, "volume": 67025.0}, {"date": "2012-01-31", "close": 0.687204437, "volume": 273181.0}, {"date": "2012-02-01", "close": 0.672583066, "volume": 184169.0}, {"date": "2012-02-02", "close": 0.657961695, "volume": 15765.0}, {"date": "2012-02-03", "close": 0.657961695, "volume": 28219.0}, {"date": "2012-02-06", "close": 0.599476211, "volume": 387610.0}, {"date": "2012-02-07", "close": 0.599476211, "volume": 137862.0}, {"date": "2012-02-08", "close": 0.643340324, "volume": 17732.0}, {"date": "2012-02-09", "close": 0.657961695, "volume": 27357.0}, {"date": "2012-02-10", "close": 0.643340324, "volume": 6647.0}, {"date": "2012-02-13", "close": 0.628718953, "volume": 1710.0}, {"date": "2012-02-14", "close": 0.628718953, "volume": 34197.0}, {"date": "2012-02-17", "close": 0.599476211, "volume": 11456.0}, {"date": "2012-02-20", "close": 0.58485484, "volume": 10870.0}, {"date": "2012-02-21", "close": 0.599476211, "volume": 41145.0}, {"date": "2012-02-22", "close": 0.657961695, "volume": 27586.0}, {"date": "2012-02-23", "close": 0.657961695, "volume": 37616.0}, {"date": "2012-02-24", "close": 0.687204437, "volume": 6839.0}, {"date": "2012-02-27", "close": 0.672583066, "volume": 25989.0}, {"date": "2012-02-28", "close": 0.716447179, "volume": 120986.0}, {"date": "2012-02-29", "close": 0.745689921, "volume": 171193.0}, {"date": "2012-03-01", "close": 0.73106855, "volume": 38669.0}, {"date": "2012-03-02", "close": 0.804175405, "volume": 18113.0}, {"date": "2012-03-07", "close": 0.687204437, "volume": 89209.0}, {"date": "2012-03-08", "close": 0.672583066, "volume": 33693.0}, {"date": "2012-03-12", "close": 0.6676425, "volume": 13480.0}, {"date": "2012-03-13", "close": 0.6676425, "volume": 13682.0}, {"date": "2012-03-14", "close": 0.6676425, "volume": 24399.0}, {"date": "2012-03-15", "close": 0.6676425, "volume": 4467.0}, {"date": "2012-03-16", "close": 0.6379695, "volume": 11637.0}, {"date": "2012-03-19", "close": 0.652806, "volume": 10056.0}, {"date": "2012-03-20", "close": 0.6676425, "volume": 5617.0}, {"date": "2012-03-22", "close": 0.6676425, "volume": 9211.0}, {"date": "2012-03-23", "close": 0.6973155, "volume": 14967.0}, {"date": "2012-03-26", "close": 0.6379695, "volume": 13480.0}, {"date": "2012-03-27", "close": 0.6379695, "volume": 2022.0}, {"date": "2012-03-28", "close": 0.6379695, "volume": 674.0}, {"date": "2012-03-30", "close": 0.652806, "volume": 39953.0}, {"date": "2012-04-02", "close": 0.652806, "volume": 16199.0}, {"date": "2012-04-03", "close": 0.652806, "volume": 9413.0}, {"date": "2012-04-04", "close": 0.6379695, "volume": 19938.0}, {"date": "2012-04-05", "close": 0.6379695, "volume": 14443.0}, {"date": "2012-04-10", "close": 0.6379695, "volume": 9515.0}, {"date": "2012-04-11", "close": 0.6379695, "volume": 24048.0}, {"date": "2012-04-12", "close": 0.6379695, "volume": 2426.0}, {"date": "2012-04-13", "close": 0.623133, "volume": 22863.0}, {"date": "2012-04-16", "close": 0.6379695, "volume": 27746.0}, {"date": "2012-04-17", "close": 0.6379695, "volume": 30052.0}, {"date": "2012-04-18", "close": 0.623133, "volume": 31266.0}, {"date": "2012-04-19", "close": 0.623133, "volume": 5594.0}, {"date": "2012-04-20", "close": 0.623133, "volume": 6538.0}, {"date": "2012-04-23", "close": 0.6676425, "volume": 8088.0}, {"date": "2012-04-24", "close": 0.6973155, "volume": 39942.0}, {"date": "2012-04-26", "close": 0.712152, "volume": 75145.0}, {"date": "2012-04-27", "close": 0.6676425, "volume": 23061.0}, {"date": "2012-04-30", "close": 0.6676425, "volume": 88569.0}, {"date": "2012-05-01", "close": 0.6379695, "volume": 30331.0}, {"date": "2012-05-02", "close": 0.652806, "volume": 6740.0}, {"date": "2012-05-03", "close": 0.652806, "volume": 16513.0}, {"date": "2012-05-04", "close": 0.623133, "volume": 30331.0}, {"date": "2012-05-07", "close": 0.623133, "volume": 34972.0}, {"date": "2012-05-08", "close": 0.59346, "volume": 127624.0}, {"date": "2012-05-09", "close": 0.6379695, "volume": 2131.0}, {"date": "2012-05-11", "close": 0.59346, "volume": 2561.0}, {"date": "2012-05-14", "close": 0.6082965, "volume": 58100.0}, {"date": "2012-05-16", "close": 0.563787, "volume": 67778.0}, {"date": "2012-05-17", "close": 0.563787, "volume": 8520.0}, {"date": "2012-05-18", "close": 0.563787, "volume": 169.0}, {"date": "2012-05-21", "close": 0.563787, "volume": 18618.0}, {"date": "2012-05-22", "close": 0.534114, "volume": 14865.0}, {"date": "2012-05-23", "close": 0.5489505, "volume": 674.0}, {"date": "2012-05-24", "close": 0.534114, "volume": 6740.0}, {"date": "2012-05-25", "close": 0.6676425, "volume": 38419.0}, {"date": "2012-05-28", "close": 0.6082965, "volume": 26961.0}, {"date": "2012-05-30", "close": 0.59346, "volume": 15502.0}, {"date": "2012-05-31", "close": 0.6082965, "volume": 8992.0}, {"date": "2012-06-01", "close": 0.5489505, "volume": 4503.0}, {"date": "2012-06-04", "close": 0.563787, "volume": 20174.0}, {"date": "2012-06-05", "close": 0.5489505, "volume": 6759.0}, {"date": "2012-06-07", "close": 0.5489505, "volume": 6740.0}, {"date": "2012-06-12", "close": 0.5192775, "volume": 31049.0}, {"date": "2012-06-14", "close": 0.5192775, "volume": 56617.0}, {"date": "2012-06-15", "close": 0.5192775, "volume": 18872.0}, {"date": "2012-06-18", "close": 0.534114, "volume": 20423.0}, {"date": "2012-06-19", "close": 0.563787, "volume": 25286.0}, {"date": "2012-06-20", "close": 0.563787, "volume": 2022.0}, {"date": "2012-06-21", "close": 0.5192775, "volume": 30571.0}, {"date": "2012-06-22", "close": 0.5192775, "volume": 26961.0}, {"date": "2012-06-25", "close": 0.474768, "volume": 1215.0}, {"date": "2012-06-26", "close": 0.4599315, "volume": 7279.0}, {"date": "2012-06-27", "close": 0.4599315, "volume": 33530.0}, {"date": "2012-06-28", "close": 0.4599315, "volume": 3414.0}, {"date": "2012-06-29", "close": 0.445095, "volume": 38876.0}, {"date": "2012-07-02", "close": 0.4896045, "volume": 26961.0}, {"date": "2012-07-03", "close": 0.474768, "volume": 6005.0}, {"date": "2012-07-05", "close": 0.563787, "volume": 1752.0}, {"date": "2012-07-06", "close": 0.5192775, "volume": 3370.0}, {"date": "2012-07-10", "close": 0.5786235, "volume": 27052.0}, {"date": "2012-07-11", "close": 0.59346, "volume": 23850.0}, {"date": "2012-07-12", "close": 0.563787, "volume": 16850.0}, {"date": "2012-07-13", "close": 0.5489505, "volume": 6826.0}, {"date": "2012-07-17", "close": 0.5192775, "volume": 52506.0}, {"date": "2012-07-18", "close": 0.5192775, "volume": 1733.0}, {"date": "2012-07-20", "close": 0.504441, "volume": 6740.0}, {"date": "2012-07-24", "close": 0.474768, "volume": 13480.0}, {"date": "2012-07-25", "close": 0.445095, "volume": 36060.0}, {"date": "2012-07-30", "close": 0.4599315, "volume": 3454.0}, {"date": "2012-08-01", "close": 0.4599315, "volume": 10207.0}, {"date": "2012-08-02", "close": 0.4599315, "volume": 40786.0}, {"date": "2012-08-03", "close": 0.4599315, "volume": 7069.0}, {"date": "2012-08-06", "close": 0.474768, "volume": 33685.0}, {"date": "2012-08-07", "close": 0.5192775, "volume": 81555.0}, {"date": "2012-08-08", "close": 0.4896045, "volume": 17777.0}, {"date": "2012-08-09", "close": 0.5192775, "volume": 15502.0}, {"date": "2012-08-10", "close": 0.504441, "volume": 4718.0}, {"date": "2012-08-13", "close": 0.534114, "volume": 6740.0}, {"date": "2012-08-14", "close": 0.5192775, "volume": 6740.0}, {"date": "2012-08-15", "close": 0.534114, "volume": 33412.0}, {"date": "2012-08-16", "close": 0.563787, "volume": 37071.0}, {"date": "2012-08-17", "close": 0.59346, "volume": 93770.0}, {"date": "2012-08-20", "close": 0.6379695, "volume": 51212.0}, {"date": "2012-08-21", "close": 0.682479, "volume": 158529.0}, {"date": "2012-08-22", "close": 0.6379695, "volume": 20233.0}, {"date": "2012-08-23", "close": 0.6379695, "volume": 14154.0}, {"date": "2012-08-24", "close": 0.682479, "volume": 92609.0}, {"date": "2012-08-27", "close": 0.682479, "volume": 27365.0}, {"date": "2012-08-29", "close": 0.6676425, "volume": 202.0}, {"date": "2012-08-30", "close": 0.59346, "volume": 102277.0}, {"date": "2012-09-03", "close": 0.623133, "volume": 1820.0}, {"date": "2012-09-04", "close": 0.6379695, "volume": 34210.0}, {"date": "2012-09-05", "close": 0.682479, "volume": 1175.0}, {"date": "2012-09-06", "close": 0.5786235, "volume": 12132.0}, {"date": "2012-09-07", "close": 0.5786235, "volume": 674.0}, {"date": "2012-09-10", "close": 0.6082965, "volume": 9032.0}, {"date": "2012-09-11", "close": 0.6082965, "volume": 674.0}, {"date": "2012-09-12", "close": 0.59346, "volume": 3810.0}, {"date": "2012-09-13", "close": 0.59346, "volume": 2500.0}, {"date": "2012-09-14", "close": 0.59346, "volume": 13480.0}, {"date": "2012-09-17", "close": 0.682479, "volume": 38242.0}, {"date": "2012-09-18", "close": 0.682479, "volume": 18128.0}, {"date": "2012-09-19", "close": 0.6676425, "volume": 3778.0}, {"date": "2012-09-20", "close": 0.623133, "volume": 16498.0}, {"date": "2012-09-21", "close": 0.623133, "volume": 674.0}, {"date": "2012-09-24", "close": 0.623133, "volume": 18872.0}, {"date": "2012-09-25", "close": 0.563787, "volume": 10717.0}, {"date": "2012-09-26", "close": 0.623133, "volume": 53382.0}, {"date": "2012-09-28", "close": 0.652806, "volume": 105592.0}, {"date": "2012-10-01", "close": 0.682479, "volume": 35459.0}, {"date": "2012-10-02", "close": 0.682479, "volume": 27635.0}, {"date": "2012-10-03", "close": 0.6379695, "volume": 47181.0}, {"date": "2012-10-04", "close": 0.7863345, "volume": 106959.0}, {"date": "2012-10-05", "close": 0.7269885, "volume": 166274.0}, {"date": "2012-10-08", "close": 0.7269885, "volume": 60998.0}, {"date": "2012-10-09", "close": 0.7269885, "volume": 37071.0}, {"date": "2012-10-10", "close": 0.741825, "volume": 26961.0}, {"date": "2012-10-11", "close": 0.6973155, "volume": 35124.0}, {"date": "2012-10-12", "close": 0.6973155, "volume": 15067.0}, {"date": "2012-10-15", "close": 0.682479, "volume": 13480.0}, {"date": "2012-10-16", "close": 0.6973155, "volume": 25041.0}, {"date": "2012-10-17", "close": 0.6676425, "volume": 18041.0}, {"date": "2012-10-18", "close": 0.6973155, "volume": 7145.0}, {"date": "2012-10-19", "close": 0.7269885, "volume": 11934.0}, {"date": "2012-10-22", "close": 0.6973155, "volume": 4024.0}, {"date": "2012-10-23", "close": 0.741825, "volume": 14828.0}, {"date": "2012-10-24", "close": 0.712152, "volume": 34982.0}, {"date": "2012-10-25", "close": 0.6973155, "volume": 115522.0}, {"date": "2012-10-26", "close": 0.682479, "volume": 18524.0}, {"date": "2012-10-29", "close": 0.6973155, "volume": 45462.0}, {"date": "2012-10-30", "close": 0.6973155, "volume": 101102.0}, {"date": "2012-10-31", "close": 0.6676425, "volume": 33984.0}, {"date": "2012-11-01", "close": 0.682479, "volume": 13413.0}, {"date": "2012-11-02", "close": 0.6676425, "volume": 35444.0}, {"date": "2012-11-05", "close": 0.741825, "volume": 33854.0}, {"date": "2012-11-06", "close": 0.7566615, "volume": 31113.0}, {"date": "2012-11-07", "close": 0.6973155, "volume": 3707.0}, {"date": "2012-11-08", "close": 0.712152, "volume": 49714.0}, {"date": "2012-11-09", "close": 0.7269885, "volume": 6740.0}, {"date": "2012-11-12", "close": 0.741825, "volume": 18636.0}, {"date": "2012-11-13", "close": 0.741825, "volume": 2185.0}, {"date": "2012-11-14", "close": 0.682479, "volume": 12357.0}, {"date": "2012-11-15", "close": 0.682479, "volume": 3774.0}, {"date": "2012-11-16", "close": 0.682479, "volume": 20894.0}, {"date": "2012-11-19", "close": 0.6973155, "volume": 18990.0}, {"date": "2012-11-20", "close": 0.682479, "volume": 202.0}, {"date": "2012-11-21", "close": 0.6973155, "volume": 18198.0}, {"date": "2012-11-22", "close": 0.6676425, "volume": 13480.0}, {"date": "2012-11-23", "close": 0.6676425, "volume": 68062.0}, {"date": "2012-11-26", "close": 0.6676425, "volume": 39868.0}, {"date": "2012-11-27", "close": 0.682479, "volume": 7751.0}, {"date": "2012-11-28", "close": 0.682479, "volume": 29926.0}, {"date": "2012-11-29", "close": 0.6676425, "volume": 29751.0}, {"date": "2012-11-30", "close": 0.6379695, "volume": 6740.0}, {"date": "2012-12-03", "close": 0.6379695, "volume": 34954.0}, {"date": "2012-12-04", "close": 0.623133, "volume": 32690.0}, {"date": "2012-12-05", "close": 0.623133, "volume": 9841.0}, {"date": "2012-12-06", "close": 0.5786235, "volume": 22242.0}, {"date": "2012-12-07", "close": 0.59346, "volume": 3370.0}, {"date": "2012-12-10", "close": 0.59346, "volume": 16850.0}, {"date": "2012-12-11", "close": 0.563787, "volume": 122165.0}, {"date": "2012-12-12", "close": 0.59346, "volume": 5055.0}, {"date": "2012-12-13", "close": 0.6082965, "volume": 3035.0}, {"date": "2012-12-17", "close": 0.652806, "volume": 8859.0}, {"date": "2012-12-18", "close": 0.6676425, "volume": 6433.0}, {"date": "2012-12-19", "close": 0.6676425, "volume": 268.0}, {"date": "2012-12-20", "close": 0.6082965, "volume": 496.0}, {"date": "2012-12-21", "close": 0.59346, "volume": 13480.0}, {"date": "2012-12-27", "close": 0.6082965, "volume": 3990.0}, {"date": "2012-12-28", "close": 0.6082965, "volume": 2750.0}, {"date": "2012-12-31", "close": 0.6082965, "volume": 1011.0}, {"date": "2013-01-02", "close": 0.5786235, "volume": 23590.0}, {"date": "2013-01-03", "close": 0.6379695, "volume": 586.0}, {"date": "2013-01-04", "close": 0.6379695, "volume": 1099.0}, {"date": "2013-01-07", "close": 0.59346, "volume": 23590.0}, {"date": "2013-01-08", "close": 0.59346, "volume": 18986.0}, {"date": "2013-01-10", "close": 0.5786235, "volume": 14246.0}, {"date": "2013-01-11", "close": 0.59346, "volume": 6740.0}, {"date": "2013-01-14", "close": 0.59346, "volume": 14323.0}, {"date": "2013-01-15", "close": 0.59346, "volume": 24804.0}, {"date": "2013-01-16", "close": 0.59346, "volume": 11458.0}, {"date": "2013-01-17", "close": 0.563787, "volume": 87757.0}, {"date": "2013-01-18", "close": 0.5489505, "volume": 5352.0}, {"date": "2013-01-21", "close": 0.534114, "volume": 17480.0}, {"date": "2013-01-22", "close": 0.534114, "volume": 899.0}, {"date": "2013-01-23", "close": 0.563787, "volume": 2115.0}, {"date": "2013-01-24", "close": 0.534114, "volume": 36397.0}, {"date": "2013-01-25", "close": 0.59346, "volume": 33701.0}, {"date": "2013-01-29", "close": 0.563787, "volume": 46619.0}, {"date": "2013-01-30", "close": 0.5489505, "volume": 54325.0}, {"date": "2013-01-31", "close": 0.563787, "volume": 6740.0}, {"date": "2013-02-01", "close": 0.5489505, "volume": 3606.0}, {"date": "2013-02-04", "close": 0.5489505, "volume": 3.0}, {"date": "2013-02-05", "close": 0.563787, "volume": 4850.0}, {"date": "2013-02-06", "close": 0.534114, "volume": 693.0}, {"date": "2013-02-07", "close": 0.534114, "volume": 13480.0}, {"date": "2013-02-08", "close": 0.534114, "volume": 21905.0}, {"date": "2013-02-11", "close": 0.5489505, "volume": 67.0}, {"date": "2013-02-12", "close": 0.534114, "volume": 47181.0}, {"date": "2013-02-13", "close": 0.534114, "volume": 1348.0}, {"date": "2013-02-14", "close": 0.5489505, "volume": 10162.0}, {"date": "2013-02-18", "close": 0.534114, "volume": 21921.0}, {"date": "2013-02-19", "close": 0.534114, "volume": 1550.0}, {"date": "2013-02-20", "close": 0.5192775, "volume": 26676.0}, {"date": "2013-02-22", "close": 0.5489505, "volume": 6973.0}, {"date": "2013-02-25", "close": 0.534114, "volume": 93014.0}, {"date": "2013-02-26", "close": 0.5192775, "volume": 5594.0}, {"date": "2013-02-27", "close": 0.5192775, "volume": 87386.0}, {"date": "2013-02-28", "close": 0.534114, "volume": 121435.0}, {"date": "2013-03-01", "close": 0.534114, "volume": 11864.0}, {"date": "2013-03-04", "close": 0.504441, "volume": 2096.0}, {"date": "2013-03-05", "close": 0.504441, "volume": 29657.0}, {"date": "2013-03-06", "close": 0.4896045, "volume": 87622.0}, {"date": "2013-03-07", "close": 0.504441, "volume": 1348.0}, {"date": "2013-03-08", "close": 0.4896045, "volume": 32533.0}, {"date": "2013-03-11", "close": 0.474768, "volume": 96458.0}, {"date": "2013-03-12", "close": 0.474768, "volume": 965.0}, {"date": "2013-03-13", "close": 0.4599315, "volume": 9436.0}, {"date": "2013-03-14", "close": 0.445095, "volume": 21130.0}, {"date": "2013-03-15", "close": 0.445095, "volume": 1733.0}, {"date": "2013-03-18", "close": 0.445095, "volume": 607.0}, {"date": "2013-03-20", "close": 0.445095, "volume": 81.0}, {"date": "2013-03-21", "close": 0.504441, "volume": 2868.0}, {"date": "2013-03-22", "close": 0.5192775, "volume": 6740.0}, {"date": "2013-03-25", "close": 0.504441, "volume": 10110.0}, {"date": "2013-03-26", "close": 0.4599315, "volume": 16850.0}, {"date": "2013-03-27", "close": 0.4302585, "volume": 149957.0}, {"date": "2013-03-28", "close": 0.445095, "volume": 11018.0}, {"date": "2013-04-02", "close": 0.445095, "volume": 3437.0}, {"date": "2013-04-03", "close": 0.445095, "volume": 23963.0}, {"date": "2013-04-04", "close": 0.4302585, "volume": 40441.0}, {"date": "2013-04-05", "close": 0.4302585, "volume": 67401.0}, {"date": "2013-04-08", "close": 0.4302585, "volume": 73157.0}, {"date": "2013-04-09", "close": 0.4302585, "volume": 20894.0}, {"date": "2013-04-10", "close": 0.4302585, "volume": 1752.0}, {"date": "2013-04-11", "close": 0.4005855, "volume": 55921.0}, {"date": "2013-04-15", "close": 0.3709125, "volume": 1348.0}, {"date": "2013-04-16", "close": 0.326403, "volume": 57293.0}, {"date": "2013-04-17", "close": 0.445095, "volume": 26768.0}, {"date": "2013-04-18", "close": 0.326403, "volume": 13480.0}, {"date": "2013-04-23", "close": 0.3115665, "volume": 8897.0}, {"date": "2013-04-24", "close": 0.3115665, "volume": 4718.0}, {"date": "2013-04-29", "close": 0.3115665, "volume": 24670.0}, {"date": "2013-05-02", "close": 0.3115665, "volume": 16850.0}, {"date": "2013-05-03", "close": 0.29673, "volume": 23143.0}, {"date": "2013-05-07", "close": 0.3115665, "volume": 5392.0}, {"date": "2013-05-08", "close": 0.2522205, "volume": 12806.0}, {"date": "2013-05-10", "close": 0.2522205, "volume": 74864.0}, {"date": "2013-05-13", "close": 0.356076, "volume": 10784.0}, {"date": "2013-05-15", "close": 0.29673, "volume": 9436.0}, {"date": "2013-05-16", "close": 0.267057, "volume": 18468.0}, {"date": "2013-05-20", "close": 0.267057, "volume": 10784.0}, {"date": "2013-05-22", "close": 0.237384, "volume": 118218.0}, {"date": "2013-05-23", "close": 0.237384, "volume": 809.0}, {"date": "2013-05-24", "close": 0.237384, "volume": 8473.0}, {"date": "2013-05-27", "close": 0.2225475, "volume": 9863.0}, {"date": "2013-05-28", "close": 0.2225475, "volume": 2869.0}, {"date": "2013-05-29", "close": 0.2225475, "volume": 2155.0}, {"date": "2013-05-31", "close": 0.237384, "volume": 4718.0}, {"date": "2013-06-05", "close": 0.207711, "volume": 8387.0}, {"date": "2013-06-07", "close": 0.2522205, "volume": 38444.0}, {"date": "2013-06-11", "close": 0.2225475, "volume": 13579.0}, {"date": "2013-06-12", "close": 0.207711, "volume": 26961.0}, {"date": "2013-06-13", "close": 0.207711, "volume": 4752.0}, {"date": "2013-06-14", "close": 0.2225475, "volume": 73562.0}, {"date": "2013-06-17", "close": 0.2818935, "volume": 39646.0}, {"date": "2013-06-18", "close": 0.3709125, "volume": 39093.0}, {"date": "2013-06-19", "close": 0.2522205, "volume": 12806.0}, {"date": "2013-06-20", "close": 0.237384, "volume": 3370.0}, {"date": "2013-06-21", "close": 0.2225475, "volume": 59379.0}, {"date": "2013-06-24", "close": 0.2225475, "volume": 46542.0}, {"date": "2013-06-25", "close": 0.207711, "volume": 78086.0}, {"date": "2013-06-26", "close": 0.2225475, "volume": 17707.0}, {"date": "2013-06-27", "close": 0.2225475, "volume": 33701.0}, {"date": "2013-06-28", "close": 0.1928745, "volume": 11155.0}, {"date": "2013-07-03", "close": 0.178038, "volume": 23590.0}, {"date": "2013-07-11", "close": 0.267057, "volume": 21773.0}, {"date": "2013-07-12", "close": 0.2225475, "volume": 2930.0}, {"date": "2013-07-17", "close": 0.2225475, "volume": 4381.0}, {"date": "2013-07-19", "close": 0.1928745, "volume": 13682.0}, {"date": "2013-07-23", "close": 0.2225475, "volume": 6454.0}, {"date": "2013-07-29", "close": 0.267057, "volume": 10359.0}, {"date": "2013-07-30", "close": 0.29673, "volume": 1692.0}, {"date": "2013-07-31", "close": 0.2522205, "volume": 3963.0}, {"date": "2013-08-02", "close": 0.2522205, "volume": 115.0}, {"date": "2013-08-05", "close": 0.2522205, "volume": 1692.0}, {"date": "2013-08-06", "close": 0.2522205, "volume": 330.0}, {"date": "2013-08-07", "close": 0.2225475, "volume": 51638.0}, {"date": "2013-08-08", "close": 0.2225475, "volume": 7973.0}, {"date": "2013-08-09", "close": 0.2225475, "volume": 1348.0}, {"date": "2013-08-12", "close": 0.2522205, "volume": 10083.0}, {"date": "2013-08-13", "close": 0.2225475, "volume": 6947.0}, {"date": "2013-08-20", "close": 0.29673, "volume": 30782.0}, {"date": "2013-08-23", "close": 0.29673, "volume": 3370.0}, {"date": "2013-08-26", "close": 0.3709125, "volume": 39735.0}, {"date": "2013-08-27", "close": 0.356076, "volume": 12434.0}, {"date": "2013-08-29", "close": 0.356076, "volume": 60466.0}, {"date": "2013-08-30", "close": 0.356076, "volume": 7077.0}, {"date": "2013-09-04", "close": 0.356076, "volume": 2696.0}, {"date": "2013-09-05", "close": 0.3115665, "volume": 9060.0}, {"date": "2013-09-09", "close": 0.356076, "volume": 22678.0}, {"date": "2013-09-10", "close": 0.3115665, "volume": 30331.0}, {"date": "2013-09-11", "close": 0.29673, "volume": 4319.0}, {"date": "2013-09-12", "close": 0.2818935, "volume": 1208.0}, {"date": "2013-09-17", "close": 0.2818935, "volume": 2696.0}, {"date": "2013-09-18", "close": 0.267057, "volume": 20692.0}, {"date": "2013-09-20", "close": 0.237384, "volume": 33701.0}, {"date": "2013-09-25", "close": 0.237384, "volume": 6740.0}, {"date": "2013-09-26", "close": 0.2522205, "volume": 6740.0}, {"date": "2013-09-27", "close": 0.2522205, "volume": 8425.0}, {"date": "2013-09-30", "close": 0.267057, "volume": 19142.0}, {"date": "2013-10-01", "close": 0.2522205, "volume": 2763.0}, {"date": "2013-10-17", "close": 0.2225475, "volume": 4359.0}, {"date": "2013-10-18", "close": 0.237384, "volume": 20220.0}, {"date": "2013-10-21", "close": 0.207711, "volume": 7414.0}, {"date": "2013-10-22", "close": 0.237384, "volume": 236.0}, {"date": "2013-10-23", "close": 0.237384, "volume": 2022.0}, {"date": "2013-10-25", "close": 0.2225475, "volume": 18220.0}, {"date": "2013-10-28", "close": 0.207711, "volume": 33701.0}, {"date": "2013-10-29", "close": 0.2818935, "volume": 80005.0}, {"date": "2013-10-30", "close": 0.267057, "volume": 35502.0}, {"date": "2013-10-31", "close": 0.267057, "volume": 7392.0}, {"date": "2013-11-01", "close": 0.2818935, "volume": 13121.0}, {"date": "2013-11-04", "close": 0.267057, "volume": 13480.0}, {"date": "2013-11-06", "close": 0.267057, "volume": 1887.0}, {"date": "2013-11-07", "close": 0.2225475, "volume": 21636.0}, {"date": "2013-11-08", "close": 0.1928745, "volume": 45316.0}, {"date": "2013-11-11", "close": 0.1928745, "volume": 32062.0}, {"date": "2013-11-12", "close": 0.2225475, "volume": 11912.0}, {"date": "2013-11-13", "close": 0.207711, "volume": 19489.0}, {"date": "2013-11-14", "close": 0.178038, "volume": 33701.0}, {"date": "2013-11-15", "close": 0.1632015, "volume": 105561.0}, {"date": "2013-11-19", "close": 0.178038, "volume": 6748.0}, {"date": "2013-11-20", "close": 0.178038, "volume": 7414.0}, {"date": "2013-11-21", "close": 0.178038, "volume": 3370.0}, {"date": "2013-11-22", "close": 0.207711, "volume": 10265.0}, {"date": "2013-11-25", "close": 0.207711, "volume": 10784.0}, {"date": "2013-11-26", "close": 0.2225475, "volume": 6830.0}, {"date": "2013-11-27", "close": 0.2225475, "volume": 20220.0}, {"date": "2013-11-28", "close": 0.207711, "volume": 18295.0}, {"date": "2013-12-02", "close": 0.207711, "volume": 7616.0}, {"date": "2013-12-04", "close": 0.1928745, "volume": 26560.0}, {"date": "2013-12-05", "close": 0.1928745, "volume": 21636.0}, {"date": "2013-12-06", "close": 0.207711, "volume": 37071.0}, {"date": "2013-12-11", "close": 0.178038, "volume": 30331.0}, {"date": "2013-12-12", "close": 0.178038, "volume": 5235.0}, {"date": "2013-12-16", "close": 0.1632015, "volume": 37071.0}, {"date": "2013-12-17", "close": 0.1632015, "volume": 3011.0}, {"date": "2013-12-18", "close": 0.178038, "volume": 31746.0}, {"date": "2013-12-27", "close": 0.1632015, "volume": 2022.0}, {"date": "2013-12-30", "close": 0.178038, "volume": 90.0}, {"date": "2014-01-07", "close": 0.178038, "volume": 1348.0}, {"date": "2014-01-08", "close": 0.178038, "volume": 24633.0}, {"date": "2014-01-09", "close": 0.1632015, "volume": 27731.0}, {"date": "2014-01-10", "close": 0.148365, "volume": 20875.0}, {"date": "2014-01-17", "close": 0.1632015, "volume": 4718.0}, {"date": "2014-01-20", "close": 0.178038, "volume": 8132.0}, {"date": "2014-01-22", "close": 0.1632015, "volume": 4044.0}, {"date": "2014-01-23", "close": 0.148365, "volume": 36734.0}, {"date": "2014-01-24", "close": 0.178038, "volume": 16850.0}, {"date": "2014-01-28", "close": 0.1632015, "volume": 6066.0}, {"date": "2014-01-29", "close": 0.148365, "volume": 101.0}, {"date": "2014-01-30", "close": 0.148365, "volume": 2696.0}, {"date": "2014-02-03", "close": 0.1632015, "volume": 15800.0}, {"date": "2014-02-04", "close": 0.1632015, "volume": 6738.0}, {"date": "2014-02-06", "close": 0.148365, "volume": 134803.0}, {"date": "2014-02-10", "close": 0.148365, "volume": 6549.0}, {"date": "2014-02-11", "close": 0.1632015, "volume": 26961.0}, {"date": "2014-02-12", "close": 0.1928745, "volume": 10172.0}, {"date": "2014-02-13", "close": 0.1928745, "volume": 36979.0}, {"date": "2014-02-17", "close": 0.178038, "volume": 5978.0}, {"date": "2014-02-18", "close": 0.1632015, "volume": 18513.0}, {"date": "2014-02-19", "close": 0.148365, "volume": 184957.0}, {"date": "2014-02-20", "close": 0.178038, "volume": 29994.0}, {"date": "2014-02-21", "close": 0.148365, "volume": 3370.0}, {"date": "2014-02-25", "close": 0.178038, "volume": 3370.0}, {"date": "2014-02-26", "close": 0.178038, "volume": 38419.0}, {"date": "2014-02-28", "close": 0.1632015, "volume": 17456.0}, {"date": "2014-03-03", "close": 0.1632015, "volume": 3011.0}, {"date": "2014-03-04", "close": 0.148365, "volume": 8425.0}, {"date": "2014-03-06", "close": 0.148365, "volume": 2022.0}, {"date": "2014-03-07", "close": 0.148365, "volume": 33260.0}, {"date": "2014-03-10", "close": 0.148365, "volume": 24863.0}, {"date": "2014-03-11", "close": 0.1335285, "volume": 16672.0}, {"date": "2014-03-12", "close": 0.1335285, "volume": 11458.0}, {"date": "2014-03-13", "close": 0.148365, "volume": 71526.0}, {"date": "2014-03-14", "close": 0.148365, "volume": 30570.0}, {"date": "2014-03-17", "close": 0.178038, "volume": 72119.0}, {"date": "2014-03-18", "close": 0.1928745, "volume": 6740.0}, {"date": "2014-03-20", "close": 0.1632015, "volume": 28983.0}, {"date": "2014-03-21", "close": 0.148365, "volume": 1348.0}, {"date": "2014-03-25", "close": 0.148365, "volume": 1348.0}, {"date": "2014-03-26", "close": 0.148365, "volume": 6066.0}, {"date": "2014-03-27", "close": 0.148365, "volume": 2022.0}, {"date": "2014-03-28", "close": 0.148365, "volume": 16176.0}, {"date": "2014-03-31", "close": 0.148365, "volume": 3370.0}, {"date": "2014-04-01", "close": 0.1335285, "volume": 101331.0}, {"date": "2014-04-02", "close": 0.1335285, "volume": 3206.0}, {"date": "2014-04-07", "close": 0.148365, "volume": 9075.0}, {"date": "2014-04-10", "close": 0.148365, "volume": 2528.0}, {"date": "2014-04-17", "close": 0.148365, "volume": 3669.0}, {"date": "2014-04-23", "close": 0.1632015, "volume": 4044.0}, {"date": "2014-04-24", "close": 0.1632015, "volume": 9908.0}, {"date": "2014-04-28", "close": 0.1335285, "volume": 6683.0}, {"date": "2014-04-29", "close": 0.1335285, "volume": 11131.0}, {"date": "2014-05-01", "close": 0.148365, "volume": 13379.0}, {"date": "2014-05-02", "close": 0.1335285, "volume": 9268.0}, {"date": "2014-05-05", "close": 0.1335285, "volume": 20605.0}, {"date": "2014-05-09", "close": 0.118692, "volume": 30553.0}, {"date": "2014-05-12", "close": 0.1335285, "volume": 30620.0}, {"date": "2014-05-13", "close": 0.1038555, "volume": 154135.0}, {"date": "2014-05-14", "close": 0.1038555, "volume": 18348.0}, {"date": "2014-05-16", "close": 0.118692, "volume": 40293.0}, {"date": "2014-05-19", "close": 0.1038555, "volume": 24444.0}, {"date": "2014-05-20", "close": 0.1038555, "volume": 62109.0}, {"date": "2014-05-21", "close": 0.089019, "volume": 1011.0}, {"date": "2014-05-23", "close": 0.089019, "volume": 1667.0}, {"date": "2014-05-26", "close": 0.089019, "volume": 86464.0}, {"date": "2014-05-27", "close": 0.118692, "volume": 97028.0}, {"date": "2014-05-28", "close": 0.089019, "volume": 1693.0}, {"date": "2014-05-29", "close": 0.089019, "volume": 11250.0}, {"date": "2014-06-02", "close": 0.089019, "volume": 21064.0}, {"date": "2014-06-03", "close": 0.089019, "volume": 30331.0}, {"date": "2014-06-04", "close": 0.1038555, "volume": 13731.0}, {"date": "2014-06-06", "close": 0.1038555, "volume": 35723.0}, {"date": "2014-06-10", "close": 0.089019, "volume": 2022.0}, {"date": "2014-06-12", "close": 0.1038555, "volume": 37856.0}, {"date": "2014-06-16", "close": 0.089019, "volume": 22916.0}, {"date": "2014-06-17", "close": 0.089019, "volume": 1011.0}, {"date": "2014-06-18", "close": 0.148365, "volume": 11121.0}, {"date": "2014-06-19", "close": 0.089019, "volume": 26083.0}, {"date": "2014-06-20", "close": 0.118692, "volume": 171989.0}, {"date": "2014-06-23", "close": 0.1038555, "volume": 2616.0}, {"date": "2014-06-24", "close": 0.1038555, "volume": 556.0}, {"date": "2014-06-25", "close": 0.1038555, "volume": 13480.0}, {"date": "2014-06-26", "close": 0.1038555, "volume": 12130.0}, {"date": "2014-06-27", "close": 0.1038555, "volume": 11950.0}, {"date": "2014-06-30", "close": 0.1038555, "volume": 4091.0}, {"date": "2014-07-01", "close": 0.1038555, "volume": 7351.0}, {"date": "2014-07-03", "close": 0.1038555, "volume": 14010.0}, {"date": "2014-07-04", "close": 0.118692, "volume": 98320.0}, {"date": "2014-07-07", "close": 0.118692, "volume": 50551.0}, {"date": "2014-07-08", "close": 0.118692, "volume": 14.0}, {"date": "2014-07-09", "close": 0.118692, "volume": 6726.0}, {"date": "2014-07-10", "close": 0.118692, "volume": 30345.0}, {"date": "2014-07-11", "close": 0.118692, "volume": 26961.0}, {"date": "2014-07-15", "close": 0.1335285, "volume": 21194.0}, {"date": "2014-07-22", "close": 0.1335285, "volume": 47181.0}, {"date": "2014-07-24", "close": 0.118692, "volume": 2022.0}, {"date": "2014-07-28", "close": 0.118692, "volume": 1112.0}, {"date": "2014-07-29", "close": 0.118692, "volume": 573.0}, {"date": "2014-07-30", "close": 0.1335285, "volume": 9194.0}, {"date": "2014-07-31", "close": 0.1335285, "volume": 1590.0}, {"date": "2014-08-04", "close": 0.148365, "volume": 147622.0}, {"date": "2014-08-05", "close": 0.178038, "volume": 50618.0}, {"date": "2014-08-07", "close": 0.148365, "volume": 50753.0}, {"date": "2014-08-08", "close": 0.178038, "volume": 13306.0}, {"date": "2014-08-11", "close": 0.1928745, "volume": 6189.0}, {"date": "2014-08-12", "close": 0.178038, "volume": 36280.0}, {"date": "2014-08-13", "close": 0.178038, "volume": 4701.0}, {"date": "2014-08-14", "close": 0.1632015, "volume": 34441.0}, {"date": "2014-08-15", "close": 0.1632015, "volume": 9588.0}, {"date": "2014-08-18", "close": 0.148365, "volume": 13480.0}, {"date": "2014-08-19", "close": 0.148365, "volume": 20051.0}, {"date": "2014-08-22", "close": 0.148365, "volume": 26494.0}, {"date": "2014-08-25", "close": 0.1632015, "volume": 8542.0}, {"date": "2014-08-26", "close": 0.178038, "volume": 25158.0}, {"date": "2014-08-27", "close": 0.207711, "volume": 49562.0}, {"date": "2014-08-28", "close": 0.207711, "volume": 52358.0}, {"date": "2014-08-29", "close": 0.237384, "volume": 369156.0}, {"date": "2014-09-01", "close": 0.2522205, "volume": 42948.0}, {"date": "2014-09-02", "close": 0.207711, "volume": 13837.0}, {"date": "2014-09-03", "close": 0.2225475, "volume": 6852.0}, {"date": "2014-09-04", "close": 0.207711, "volume": 1395.0}, {"date": "2014-09-08", "close": 0.2225475, "volume": 12495.0}, {"date": "2014-09-10", "close": 0.2225475, "volume": 10110.0}, {"date": "2014-09-11", "close": 0.207711, "volume": 55654.0}, {"date": "2014-09-12", "close": 0.1928745, "volume": 12176.0}, {"date": "2014-09-15", "close": 0.1928745, "volume": 40441.0}, {"date": "2014-09-16", "close": 0.1632015, "volume": 55461.0}, {"date": "2014-09-17", "close": 0.1928745, "volume": 6740.0}, {"date": "2014-09-18", "close": 0.1632015, "volume": 674.0}, {"date": "2014-09-23", "close": 0.1632015, "volume": 30030.0}, {"date": "2014-09-24", "close": 0.148365, "volume": 693.0}, {"date": "2014-09-25", "close": 0.1335285, "volume": 7863.0}, {"date": "2014-09-26", "close": 0.148365, "volume": 6740.0}, {"date": "2014-09-29", "close": 0.118692, "volume": 28309.0}, {"date": "2014-09-30", "close": 0.1335285, "volume": 11766.0}, {"date": "2014-10-02", "close": 0.148365, "volume": 3370.0}, {"date": "2014-10-06", "close": 0.148365, "volume": 17861.0}, {"date": "2014-10-07", "close": 0.148365, "volume": 6740.0}, {"date": "2014-10-10", "close": 0.1632015, "volume": 5508.0}, {"date": "2014-10-13", "close": 0.1632015, "volume": 4333.0}, {"date": "2014-10-15", "close": 0.1335285, "volume": 22244.0}, {"date": "2014-10-16", "close": 0.1335285, "volume": 6572.0}, {"date": "2014-10-17", "close": 0.148365, "volume": 6740.0}, {"date": "2014-10-20", "close": 0.118692, "volume": 21098.0}, {"date": "2014-10-21", "close": 0.148365, "volume": 27206.0}, {"date": "2014-10-22", "close": 0.148365, "volume": 3124.0}, {"date": "2014-10-23", "close": 0.148365, "volume": 3370.0}, {"date": "2014-10-30", "close": 0.1335285, "volume": 2696.0}, {"date": "2014-10-31", "close": 0.148365, "volume": 7414.0}, {"date": "2014-11-03", "close": 0.1335285, "volume": 3370.0}, {"date": "2014-11-04", "close": 0.118692, "volume": 98446.0}, {"date": "2014-11-05", "close": 0.1335285, "volume": 13480.0}, {"date": "2014-11-06", "close": 0.118692, "volume": 15502.0}, {"date": "2014-11-07", "close": 0.1038555, "volume": 164104.0}, {"date": "2014-11-10", "close": 0.1038555, "volume": 232254.0}, {"date": "2014-11-11", "close": 0.118692, "volume": 137225.0}, {"date": "2014-11-12", "close": 0.118692, "volume": 1865.0}, {"date": "2014-11-13", "close": 0.118692, "volume": 253833.0}, {"date": "2014-11-14", "close": 0.1038555, "volume": 97005.0}, {"date": "2014-11-17", "close": 0.118692, "volume": 96336.0}, {"date": "2014-11-18", "close": 0.118692, "volume": 6741.0}, {"date": "2014-11-19", "close": 0.118692, "volume": 171873.0}, {"date": "2014-11-20", "close": 0.118692, "volume": 13480.0}, {"date": "2014-11-21", "close": 0.118692, "volume": 31005.0}, {"date": "2014-11-24", "close": 0.118692, "volume": 10784.0}, {"date": "2014-11-25", "close": 0.118692, "volume": 9032.0}, {"date": "2014-11-26", "close": 0.118692, "volume": 21673.0}, {"date": "2014-11-27", "close": 0.1335285, "volume": 49473.0}, {"date": "2014-11-28", "close": 0.1335285, "volume": 67.0}, {"date": "2014-12-05", "close": 0.118692, "volume": 30331.0}, {"date": "2014-12-10", "close": 0.118692, "volume": 36621.0}, {"date": "2014-12-12", "close": 0.118692, "volume": 19322.0}, {"date": "2014-12-15", "close": 0.118692, "volume": 21905.0}, {"date": "2014-12-18", "close": 0.118692, "volume": 42126.0}, {"date": "2014-12-31", "close": 0.118692, "volume": 4718.0}, {"date": "2015-01-07", "close": 0.118692, "volume": 58749.0}, {"date": "2015-01-12", "close": 0.1335285, "volume": 3370.0}, {"date": "2015-01-13", "close": 0.178038, "volume": 160388.0}, {"date": "2015-01-14", "close": 0.148365, "volume": 39354.0}, {"date": "2015-01-15", "close": 0.178038, "volume": 9773.0}, {"date": "2015-01-16", "close": 0.1632015, "volume": 3629.0}, {"date": "2015-01-19", "close": 0.2225475, "volume": 130982.0}, {"date": "2015-01-20", "close": 0.237384, "volume": 64031.0}, {"date": "2015-01-21", "close": 0.2225475, "volume": 63492.0}, {"date": "2015-01-22", "close": 0.2225475, "volume": 6740.0}, {"date": "2015-01-23", "close": 0.207711, "volume": 74714.0}, {"date": "2015-01-27", "close": 0.207711, "volume": 41654.0}, {"date": "2015-01-28", "close": 0.207711, "volume": 60914.0}, {"date": "2015-01-29", "close": 0.1928745, "volume": 4566.0}, {"date": "2015-01-30", "close": 0.207711, "volume": 69340.0}, {"date": "2015-02-03", "close": 0.2225475, "volume": 43788.0}, {"date": "2015-02-04", "close": 0.207711, "volume": 22579.0}, {"date": "2015-02-05", "close": 0.207711, "volume": 10839.0}, {"date": "2015-02-06", "close": 0.1928745, "volume": 6933.0}, {"date": "2015-02-09", "close": 0.207711, "volume": 134803.0}, {"date": "2015-02-11", "close": 0.1928745, "volume": 40483.0}, {"date": "2015-02-12", "close": 0.178038, "volume": 13528.0}, {"date": "2015-02-13", "close": 0.207711, "volume": 22956.0}, {"date": "2015-02-16", "close": 0.178038, "volume": 76586.0}, {"date": "2015-02-17", "close": 0.178038, "volume": 1146.0}, {"date": "2015-02-18", "close": 0.178038, "volume": 61712.0}, {"date": "2015-02-20", "close": 0.178038, "volume": 6740.0}, {"date": "2015-02-23", "close": 0.178038, "volume": 6066.0}, {"date": "2015-02-24", "close": 0.178038, "volume": 6740.0}, {"date": "2015-02-25", "close": 0.1632015, "volume": 70505.0}, {"date": "2015-02-26", "close": 0.1632015, "volume": 2022.0}, {"date": "2015-02-27", "close": 0.207711, "volume": 23590.0}, {"date": "2015-03-02", "close": 0.207711, "volume": 14929.0}, {"date": "2015-03-04", "close": 0.178038, "volume": 47859.0}, {"date": "2015-03-05", "close": 0.178038, "volume": 25273.0}, {"date": "2015-03-06", "close": 0.178038, "volume": 38084.0}, {"date": "2015-03-09", "close": 0.1632015, "volume": 97059.0}, {"date": "2015-03-10", "close": 0.1928745, "volume": 226130.0}, {"date": "2015-03-11", "close": 0.1928745, "volume": 64368.0}, {"date": "2015-03-13", "close": 0.178038, "volume": 87622.0}, {"date": "2015-03-18", "close": 0.1928745, "volume": 52477.0}, {"date": "2015-03-19", "close": 0.1928745, "volume": 13480.0}, {"date": "2015-03-20", "close": 0.178038, "volume": 49588.0}, {"date": "2015-03-23", "close": 0.178038, "volume": 155364.0}, {"date": "2015-03-24", "close": 0.178038, "volume": 10110.0}, {"date": "2015-03-26", "close": 0.178038, "volume": 33701.0}, {"date": "2015-03-27", "close": 0.178038, "volume": 59987.0}, {"date": "2015-03-30", "close": 0.1632015, "volume": 51658.0}, {"date": "2015-03-31", "close": 0.178038, "volume": 49471.0}, {"date": "2015-04-01", "close": 0.178038, "volume": 3242.0}, {"date": "2015-04-02", "close": 0.1928745, "volume": 23590.0}, {"date": "2015-04-07", "close": 0.1928745, "volume": 85863.0}, {"date": "2015-04-08", "close": 0.1928745, "volume": 14761.0}, {"date": "2015-04-09", "close": 0.1632015, "volume": 28665.0}, {"date": "2015-04-10", "close": 0.178038, "volume": 22310.0}, {"date": "2015-04-14", "close": 0.178038, "volume": 7953.0}, {"date": "2015-04-15", "close": 0.1632015, "volume": 40702.0}, {"date": "2015-04-16", "close": 0.1632015, "volume": 120282.0}, {"date": "2015-04-17", "close": 0.178038, "volume": 55421.0}, {"date": "2015-04-20", "close": 0.178038, "volume": 19891.0}, {"date": "2015-04-23", "close": 0.1632015, "volume": 1348.0}, {"date": "2015-04-24", "close": 0.1632015, "volume": 6740.0}, {"date": "2015-04-27", "close": 0.178038, "volume": 181909.0}, {"date": "2015-04-28", "close": 0.178038, "volume": 37071.0}, {"date": "2015-04-29", "close": 0.1632015, "volume": 90992.0}, {"date": "2015-04-30", "close": 0.178038, "volume": 35049.0}, {"date": "2015-05-01", "close": 0.1928745, "volume": 57291.0}, {"date": "2015-05-04", "close": 0.178038, "volume": 59082.0}, {"date": "2015-05-05", "close": 0.178038, "volume": 6066.0}, {"date": "2015-05-06", "close": 0.1928745, "volume": 41167.0}, {"date": "2015-05-07", "close": 0.178038, "volume": 9436.0}, {"date": "2015-05-11", "close": 0.178038, "volume": 87543.0}, {"date": "2015-05-12", "close": 0.148365, "volume": 472.0}, {"date": "2015-05-13", "close": 0.148365, "volume": 25664.0}, {"date": "2015-05-15", "close": 0.148365, "volume": 137409.0}, {"date": "2015-05-18", "close": 0.148365, "volume": 11248.0}, {"date": "2015-05-19", "close": 0.148365, "volume": 38395.0}, {"date": "2015-05-22", "close": 0.1632015, "volume": 18333.0}, {"date": "2015-05-27", "close": 0.148365, "volume": 21905.0}, {"date": "2015-05-29", "close": 0.178038, "volume": 2808.0}, {"date": "2015-06-01", "close": 0.178038, "volume": 5181.0}, {"date": "2015-06-02", "close": 0.1632015, "volume": 6223.0}, {"date": "2015-06-03", "close": 0.1632015, "volume": 202.0}, {"date": "2015-06-04", "close": 0.1632015, "volume": 12328.0}, {"date": "2015-06-09", "close": 0.148365, "volume": 62587.0}, {"date": "2015-06-10", "close": 0.1335285, "volume": 67607.0}, {"date": "2015-06-11", "close": 0.1335285, "volume": 19139.0}, {"date": "2015-06-12", "close": 0.148365, "volume": 5242.0}, {"date": "2015-06-15", "close": 0.148365, "volume": 7002.0}, {"date": "2015-06-16", "close": 0.148365, "volume": 181549.0}, {"date": "2015-06-17", "close": 0.1632015, "volume": 234817.0}, {"date": "2015-06-18", "close": 0.1632015, "volume": 67401.0}, {"date": "2015-06-19", "close": 0.148365, "volume": 30263.0}, {"date": "2015-06-22", "close": 0.1335285, "volume": 28101.0}, {"date": "2015-06-23", "close": 0.148365, "volume": 36323.0}, {"date": "2015-06-24", "close": 0.148365, "volume": 34375.0}, {"date": "2015-06-25", "close": 0.148365, "volume": 26961.0}, {"date": "2015-06-26", "close": 0.1632015, "volume": 104851.0}, {"date": "2015-06-29", "close": 0.1928745, "volume": 53921.0}, {"date": "2015-06-30", "close": 0.1928745, "volume": 18198.0}, {"date": "2015-07-06", "close": 0.1928745, "volume": 67401.0}, {"date": "2015-07-07", "close": 0.1928745, "volume": 7751.0}, {"date": "2015-07-08", "close": 0.178038, "volume": 703766.0}, {"date": "2015-07-09", "close": 0.178038, "volume": 33701.0}, {"date": "2015-07-10", "close": 0.207711, "volume": 76366.0}, {"date": "2015-07-13", "close": 0.207711, "volume": 46584.0}, {"date": "2015-07-14", "close": 0.207711, "volume": 22242.0}, {"date": "2015-07-15", "close": 0.207711, "volume": 36734.0}, {"date": "2015-07-16", "close": 0.1928745, "volume": 42318.0}, {"date": "2015-07-17", "close": 0.1928745, "volume": 25276.0}, {"date": "2015-07-20", "close": 0.1632015, "volume": 103379.0}, {"date": "2015-07-21", "close": 0.178038, "volume": 70744.0}, {"date": "2015-07-22", "close": 0.178038, "volume": 2831.0}, {"date": "2015-07-23", "close": 0.178038, "volume": 10655.0}, {"date": "2015-07-24", "close": 0.178038, "volume": 3343.0}, {"date": "2015-07-28", "close": 0.178038, "volume": 13480.0}, {"date": "2015-07-29", "close": 0.207711, "volume": 71445.0}, {"date": "2015-07-31", "close": 0.207711, "volume": 9463.0}, {"date": "2015-08-03", "close": 0.207711, "volume": 51.0}, {"date": "2015-08-04", "close": 0.1928745, "volume": 57018.0}, {"date": "2015-08-06", "close": 0.178038, "volume": 94362.0}, {"date": "2015-08-11", "close": 0.2225475, "volume": 170335.0}, {"date": "2015-08-12", "close": 0.2522205, "volume": 276014.0}, {"date": "2015-08-13", "close": 0.2522205, "volume": 185447.0}, {"date": "2015-08-14", "close": 0.2225475, "volume": 94126.0}, {"date": "2015-08-17", "close": 0.1928745, "volume": 60189.0}, {"date": "2015-08-18", "close": 0.2225475, "volume": 66564.0}, {"date": "2015-08-19", "close": 0.237384, "volume": 53052.0}, {"date": "2015-08-20", "close": 0.2522205, "volume": 45754.0}, {"date": "2015-08-21", "close": 0.2225475, "volume": 147272.0}, {"date": "2015-08-24", "close": 0.2225475, "volume": 63573.0}, {"date": "2015-08-25", "close": 0.207711, "volume": 674.0}, {"date": "2015-08-26", "close": 0.1928745, "volume": 62854.0}, {"date": "2015-08-27", "close": 0.207711, "volume": 51004.0}, {"date": "2015-08-28", "close": 0.2225475, "volume": 42703.0}, {"date": "2015-08-31", "close": 0.2225475, "volume": 8735.0}, {"date": "2015-09-01", "close": 0.2225475, "volume": 35813.0}, {"date": "2015-09-02", "close": 0.237384, "volume": 15023.0}, {"date": "2015-09-04", "close": 0.207711, "volume": 17297.0}, {"date": "2015-09-07", "close": 0.2225475, "volume": 14424.0}, {"date": "2015-09-08", "close": 0.2225475, "volume": 5148.0}, {"date": "2015-09-09", "close": 0.237384, "volume": 53921.0}, {"date": "2015-09-10", "close": 0.2225475, "volume": 28978.0}, {"date": "2015-09-11", "close": 0.207711, "volume": 337.0}, {"date": "2015-09-18", "close": 0.2225475, "volume": 71445.0}, {"date": "2015-09-21", "close": 0.207711, "volume": 76433.0}, {"date": "2015-09-23", "close": 0.207711, "volume": 3033.0}, {"date": "2015-09-24", "close": 0.1928745, "volume": 94001.0}, {"date": "2015-09-25", "close": 0.1928745, "volume": 31301.0}, {"date": "2015-09-28", "close": 0.1928745, "volume": 2106.0}, {"date": "2015-09-30", "close": 0.207711, "volume": 50416.0}, {"date": "2015-10-01", "close": 0.207711, "volume": 51805.0}, {"date": "2015-10-02", "close": 0.2225475, "volume": 7803.0}, {"date": "2015-10-05", "close": 0.2225475, "volume": 85312.0}, {"date": "2015-10-06", "close": 0.2225475, "volume": 42525.0}, {"date": "2015-10-07", "close": 0.2225475, "volume": 99417.0}, {"date": "2015-10-08", "close": 0.2522205, "volume": 119267.0}, {"date": "2015-10-09", "close": 0.2522205, "volume": 49540.0}, {"date": "2015-10-12", "close": 0.237384, "volume": 56515.0}, {"date": "2015-10-13", "close": 0.237384, "volume": 119301.0}, {"date": "2015-10-14", "close": 0.237384, "volume": 183571.0}, {"date": "2015-10-15", "close": 0.29673, "volume": 651910.0}, {"date": "2015-10-16", "close": 0.29673, "volume": 113235.0}, {"date": "2015-10-19", "close": 0.326403, "volume": 256274.0}, {"date": "2015-10-20", "close": 0.3115665, "volume": 288379.0}, {"date": "2015-10-21", "close": 0.3115665, "volume": 23590.0}, {"date": "2015-10-22", "close": 0.326403, "volume": 45499.0}, {"date": "2015-10-23", "close": 0.3115665, "volume": 55818.0}, {"date": "2015-11-06", "close": 0.316512, "volume": 61339.0}, {"date": "2015-11-09", "close": 0.3016755, "volume": 13750.0}, {"date": "2015-11-10", "close": 0.257166, "volume": 70226.0}, {"date": "2015-11-11", "close": 0.267057, "volume": 65118.0}, {"date": "2015-11-12", "close": 0.286839, "volume": 111211.0}, {"date": "2015-11-13", "close": 0.257166, "volume": 33028.0}, {"date": "2015-11-16", "close": 0.257166, "volume": 25276.0}, {"date": "2015-11-17", "close": 0.257166, "volume": 27298.0}, {"date": "2015-11-18", "close": 0.237384, "volume": 474890.0}, {"date": "2015-11-19", "close": 0.257166, "volume": 153002.0}, {"date": "2015-11-20", "close": 0.237384, "volume": 10213.0}, {"date": "2015-11-23", "close": 0.257166, "volume": 65390.0}, {"date": "2015-11-24", "close": 0.267057, "volume": 27785.0}, {"date": "2015-12-02", "close": 0.2126565, "volume": 107216.0}, {"date": "2015-12-03", "close": 0.19782, "volume": 113559.0}, {"date": "2015-12-07", "close": 0.217602, "volume": 5091.0}, {"date": "2015-12-08", "close": 0.178038, "volume": 135500.0}, {"date": "2015-12-09", "close": 0.2324385, "volume": 50551.0}, {"date": "2015-12-10", "close": 0.227493, "volume": 49843.0}, {"date": "2015-12-11", "close": 0.2027655, "volume": 32562.0}, {"date": "2015-12-14", "close": 0.19782, "volume": 52402.0}, {"date": "2015-12-15", "close": 0.19782, "volume": 3371.0}, {"date": "2015-12-16", "close": 0.187929, "volume": 40441.0}, {"date": "2015-12-17", "close": 0.2225475, "volume": 101102.0}, {"date": "2015-12-18", "close": 0.2225475, "volume": 21169.0}, {"date": "2015-12-22", "close": 0.2225475, "volume": 8987.0}, {"date": "2015-12-29", "close": 0.2027655, "volume": 11694.0}, {"date": "2015-12-30", "close": 0.19782, "volume": 12233.0}, {"date": "2016-01-05", "close": 0.207711, "volume": 509.0}, {"date": "2016-01-07", "close": 0.207711, "volume": 16851.0}, {"date": "2016-01-08", "close": 0.227493, "volume": 69269.0}, {"date": "2016-01-11", "close": 0.227493, "volume": 6779.0}, {"date": "2016-01-12", "close": 0.217602, "volume": 6740.0}, {"date": "2016-01-13", "close": 0.2027655, "volume": 24890.0}, {"date": "2016-01-14", "close": 0.207711, "volume": 10110.0}, {"date": "2016-01-15", "close": 0.207711, "volume": 8583.0}, {"date": "2016-01-18", "close": 0.217602, "volume": 9099.0}, {"date": "2016-01-19", "close": 0.217602, "volume": 8088.0}, {"date": "2016-01-21", "close": 0.227493, "volume": 32044.0}, {"date": "2016-01-22", "close": 0.217602, "volume": 61786.0}, {"date": "2016-01-25", "close": 0.2027655, "volume": 4837.0}, {"date": "2016-01-28", "close": 0.237384, "volume": 116622.0}, {"date": "2016-01-29", "close": 0.207711, "volume": 96172.0}, {"date": "2016-02-01", "close": 0.267057, "volume": 229776.0}, {"date": "2016-02-02", "close": 0.286839, "volume": 46002.0}, {"date": "2016-02-03", "close": 0.267057, "volume": 9807.0}, {"date": "2016-02-04", "close": 0.247275, "volume": 107434.0}, {"date": "2016-02-05", "close": 0.2720025, "volume": 16524.0}, {"date": "2016-02-08", "close": 0.2818935, "volume": 15723.0}, {"date": "2016-02-09", "close": 0.3313485, "volume": 770454.0}, {"date": "2016-02-10", "close": 0.29673, "volume": 266522.0}, {"date": "2016-02-11", "close": 0.276948, "volume": 480000.0}, {"date": "2016-02-12", "close": 0.3016755, "volume": 270110.0}, {"date": "2016-02-15", "close": 0.286839, "volume": 91245.0}, {"date": "2016-02-16", "close": 0.267057, "volume": 41553.0}, {"date": "2016-02-17", "close": 0.29673, "volume": 34321.0}, {"date": "2016-02-18", "close": 0.29673, "volume": 38553.0}, {"date": "2016-02-19", "close": 0.306621, "volume": 142554.0}, {"date": "2016-02-22", "close": 0.29673, "volume": 118289.0}, {"date": "2016-02-23", "close": 0.286839, "volume": 178540.0}, {"date": "2016-02-24", "close": 0.286839, "volume": 40441.0}, {"date": "2016-02-25", "close": 0.29673, "volume": 71256.0}, {"date": "2016-02-26", "close": 0.3115665, "volume": 49689.0}, {"date": "2016-02-29", "close": 0.29673, "volume": 66577.0}, {"date": "2016-03-01", "close": 0.286839, "volume": 124311.0}, {"date": "2016-03-02", "close": 0.286839, "volume": 68487.0}, {"date": "2016-03-03", "close": 0.2818935, "volume": 196552.0}, {"date": "2016-03-04", "close": 0.286839, "volume": 241163.0}, {"date": "2016-03-07", "close": 0.286839, "volume": 37474.0}, {"date": "2016-03-08", "close": 0.2917845, "volume": 139974.0}, {"date": "2016-03-09", "close": 0.267057, "volume": 245289.0}, {"date": "2016-03-10", "close": 0.276948, "volume": 18580.0}, {"date": "2016-03-11", "close": 0.2917845, "volume": 88427.0}, {"date": "2016-03-14", "close": 0.276948, "volume": 40845.0}, {"date": "2016-03-15", "close": 0.257166, "volume": 173163.0}, {"date": "2016-03-16", "close": 0.267057, "volume": 37049.0}, {"date": "2016-03-17", "close": 0.2621115, "volume": 48529.0}, {"date": "2016-03-21", "close": 0.2621115, "volume": 40441.0}, {"date": "2016-03-22", "close": 0.2621115, "volume": 4640.0}, {"date": "2016-03-23", "close": 0.2621115, "volume": 37913.0}, {"date": "2016-03-24", "close": 0.247275, "volume": 131674.0}, {"date": "2016-03-29", "close": 0.237384, "volume": 22242.0}, {"date": "2016-03-30", "close": 0.2225475, "volume": 8088.0}, {"date": "2016-03-31", "close": 0.247275, "volume": 30331.0}, {"date": "2016-04-01", "close": 0.2324385, "volume": 2528.0}, {"date": "2016-04-05", "close": 0.2720025, "volume": 3508.0}, {"date": "2016-04-06", "close": 0.29673, "volume": 60383.0}, {"date": "2016-04-07", "close": 0.247275, "volume": 5005.0}, {"date": "2016-04-08", "close": 0.29673, "volume": 40441.0}, {"date": "2016-04-11", "close": 0.276948, "volume": 55606.0}, {"date": "2016-04-12", "close": 0.276948, "volume": 6779.0}, {"date": "2016-04-13", "close": 0.2522205, "volume": 44283.0}, {"date": "2016-04-14", "close": 0.247275, "volume": 41406.0}, {"date": "2016-04-15", "close": 0.237384, "volume": 307999.0}, {"date": "2016-04-18", "close": 0.2522205, "volume": 15873.0}, {"date": "2016-04-19", "close": 0.2522205, "volume": 12132.0}, {"date": "2016-04-20", "close": 0.2621115, "volume": 68546.0}, {"date": "2016-04-21", "close": 0.2621115, "volume": 18873.0}, {"date": "2016-04-22", "close": 0.276948, "volume": 105145.0}, {"date": "2016-04-26", "close": 0.29673, "volume": 145587.0}, {"date": "2016-04-27", "close": 0.267057, "volume": 31320.0}, {"date": "2016-04-28", "close": 0.267057, "volume": 24264.0}, {"date": "2016-04-29", "close": 0.276948, "volume": 143565.0}, {"date": "2016-05-02", "close": 0.286839, "volume": 241735.0}, {"date": "2016-05-03", "close": 0.2720025, "volume": 121884.0}, {"date": "2016-05-04", "close": 0.2621115, "volume": 25276.0}, {"date": "2016-05-05", "close": 0.276948, "volume": 2276.0}, {"date": "2016-05-06", "close": 0.2917845, "volume": 75430.0}, {"date": "2016-05-09", "close": 0.286839, "volume": 277815.0}, {"date": "2016-05-10", "close": 0.286839, "volume": 79919.0}, {"date": "2016-05-11", "close": 0.2818935, "volume": 33027.0}, {"date": "2016-05-12", "close": 0.286839, "volume": 26512.0}, {"date": "2016-05-13", "close": 0.286839, "volume": 10616.0}, {"date": "2016-05-16", "close": 0.316512, "volume": 148283.0}, {"date": "2016-05-17", "close": 0.29673, "volume": 129216.0}, {"date": "2016-05-18", "close": 0.29673, "volume": 51582.0}, {"date": "2016-05-19", "close": 0.29673, "volume": 126253.0}, {"date": "2016-05-23", "close": 0.29673, "volume": 141325.0}, {"date": "2016-05-24", "close": 0.29673, "volume": 10110.0}, {"date": "2016-05-25", "close": 0.29673, "volume": 48598.0}, {"date": "2016-05-26", "close": 0.286839, "volume": 68606.0}, {"date": "2016-05-27", "close": 0.286839, "volume": 8016.0}, {"date": "2016-05-30", "close": 0.276948, "volume": 72865.0}, {"date": "2016-05-31", "close": 0.257166, "volume": 48615.0}, {"date": "2016-06-02", "close": 0.2621115, "volume": 6808.0}, {"date": "2016-06-06", "close": 0.267057, "volume": 30331.0}, {"date": "2016-06-07", "close": 0.267057, "volume": 30809.0}, {"date": "2016-06-08", "close": 0.29673, "volume": 253465.0}, {"date": "2016-06-09", "close": 0.306621, "volume": 74276.0}, {"date": "2016-06-10", "close": 0.29673, "volume": 39549.0}, {"date": "2016-06-14", "close": 0.2720025, "volume": 130524.0}, {"date": "2016-06-15", "close": 0.276948, "volume": 80797.0}, {"date": "2016-06-16", "close": 0.306621, "volume": 15165.0}, {"date": "2016-06-17", "close": 0.2720025, "volume": 151653.0}, {"date": "2016-06-20", "close": 0.2720025, "volume": 338.0}, {"date": "2016-06-21", "close": 0.2720025, "volume": 2022.0}, {"date": "2016-06-22", "close": 0.29673, "volume": 78348.0}, {"date": "2016-06-23", "close": 0.2720025, "volume": 92008.0}, {"date": "2016-06-24", "close": 0.2818935, "volume": 196814.0}, {"date": "2016-06-27", "close": 0.2818935, "volume": 101432.0}, {"date": "2016-06-28", "close": 0.286839, "volume": 77413.0}, {"date": "2016-06-29", "close": 0.2818935, "volume": 124120.0}, {"date": "2016-06-30", "close": 0.2720025, "volume": 232433.0}, {"date": "2016-07-01", "close": 0.286839, "volume": 329940.0}, {"date": "2016-07-04", "close": 0.3214575, "volume": 546159.0}, {"date": "2016-07-05", "close": 0.29673, "volume": 657163.0}, {"date": "2016-07-06", "close": 0.306621, "volume": 533540.0}, {"date": "2016-07-07", "close": 0.3709125, "volume": 597784.0}, {"date": "2016-07-08", "close": 0.326403, "volume": 2359627.0}, {"date": "2016-07-11", "close": 0.356076, "volume": 1069114.0}, {"date": "2016-07-12", "close": 0.3511305, "volume": 599997.0}, {"date": "2016-07-13", "close": 0.346185, "volume": 282707.0}, {"date": "2016-07-14", "close": 0.3511305, "volume": 220710.0}, {"date": "2016-07-15", "close": 0.385749, "volume": 745577.0}, {"date": "2016-07-18", "close": 0.39564, "volume": 1283346.0}, {"date": "2016-07-19", "close": 0.425313, "volume": 556460.0}, {"date": "2016-07-20", "close": 0.415422, "volume": 309454.0}, {"date": "2016-07-21", "close": 0.3709125, "volume": 727420.0}, {"date": "2016-07-22", "close": 0.385749, "volume": 809717.0}, {"date": "2016-07-25", "close": 0.39564, "volume": 144311.0}, {"date": "2016-07-26", "close": 0.39564, "volume": 71652.0}, {"date": "2016-07-27", "close": 0.336294, "volume": 189617.0}, {"date": "2016-07-28", "close": 0.375858, "volume": 174110.0}, {"date": "2016-07-29", "close": 0.356076, "volume": 279561.0}, {"date": "2016-08-01", "close": 0.375858, "volume": 479023.0}, {"date": "2016-08-02", "close": 0.3511305, "volume": 62262.0}, {"date": "2016-08-03", "close": 0.375858, "volume": 164028.0}, {"date": "2016-08-04", "close": 0.375858, "volume": 53866.0}, {"date": "2016-08-05", "close": 0.405531, "volume": 379830.0}, {"date": "2016-08-08", "close": 0.4203675, "volume": 350793.0}, {"date": "2016-08-09", "close": 0.415422, "volume": 149886.0}, {"date": "2016-08-10", "close": 0.435204, "volume": 219828.0}, {"date": "2016-08-11", "close": 0.3906945, "volume": 986246.0}, {"date": "2016-08-12", "close": 0.3906945, "volume": 80554.0}, {"date": "2016-08-15", "close": 0.39564, "volume": 50359.0}, {"date": "2016-08-16", "close": 0.3906945, "volume": 133622.0}, {"date": "2016-08-17", "close": 0.385749, "volume": 258750.0}, {"date": "2016-08-18", "close": 0.385749, "volume": 74206.0}, {"date": "2016-08-19", "close": 0.375858, "volume": 196079.0}, {"date": "2016-08-22", "close": 0.356076, "volume": 40845.0}, {"date": "2016-08-23", "close": 0.356076, "volume": 197652.0}, {"date": "2016-08-24", "close": 0.405531, "volume": 112886.0}, {"date": "2016-08-25", "close": 0.375858, "volume": 141711.0}, {"date": "2016-08-26", "close": 0.3906945, "volume": 108962.0}, {"date": "2016-08-29", "close": 0.3313485, "volume": 744232.0}, {"date": "2016-08-30", "close": 0.326403, "volume": 85191.0}, {"date": "2016-08-31", "close": 0.326403, "volume": 175668.0}, {"date": "2016-09-01", "close": 0.336294, "volume": 54194.0}, {"date": "2016-09-02", "close": 0.3412395, "volume": 32251.0}, {"date": "2016-09-05", "close": 0.336294, "volume": 142569.0}, {"date": "2016-09-06", "close": 0.356076, "volume": 213930.0}, {"date": "2016-09-07", "close": 0.375858, "volume": 77143.0}, {"date": "2016-09-08", "close": 0.375858, "volume": 55619.0}, {"date": "2016-09-09", "close": 0.365967, "volume": 61451.0}, {"date": "2016-09-12", "close": 0.346185, "volume": 79853.0}, {"date": "2016-09-13", "close": 0.365967, "volume": 113872.0}, {"date": "2016-09-14", "close": 0.3412395, "volume": 73347.0}, {"date": "2016-09-15", "close": 0.365967, "volume": 20883.0}, {"date": "2016-09-16", "close": 0.385749, "volume": 83632.0}, {"date": "2016-09-19", "close": 0.356076, "volume": 19209.0}, {"date": "2016-09-20", "close": 0.356076, "volume": 15165.0}, {"date": "2016-09-21", "close": 0.385749, "volume": 61982.0}, {"date": "2016-09-22", "close": 0.385749, "volume": 69592.0}, {"date": "2016-09-23", "close": 0.3808035, "volume": 6544.0}, {"date": "2016-09-26", "close": 0.3906945, "volume": 8770.0}, {"date": "2016-09-27", "close": 0.3906945, "volume": 33482.0}, {"date": "2016-09-28", "close": 0.3709125, "volume": 69212.0}, {"date": "2016-09-29", "close": 0.375858, "volume": 82837.0}, {"date": "2016-10-03", "close": 0.3808035, "volume": 30907.0}, {"date": "2016-10-04", "close": 0.3808035, "volume": 150086.0}, {"date": "2016-10-05", "close": 0.3709125, "volume": 99780.0}, {"date": "2016-10-06", "close": 0.346185, "volume": 217480.0}, {"date": "2016-10-07", "close": 0.346185, "volume": 47949.0}, {"date": "2016-10-10", "close": 0.346185, "volume": 40829.0}, {"date": "2016-10-11", "close": 0.3610215, "volume": 10557.0}, {"date": "2016-10-12", "close": 0.375858, "volume": 31297.0}, {"date": "2016-10-13", "close": 0.375858, "volume": 16912.0}, {"date": "2016-10-14", "close": 0.385749, "volume": 73864.0}, {"date": "2016-10-17", "close": 0.3412395, "volume": 43585.0}, {"date": "2016-10-18", "close": 0.3412395, "volume": 194189.0}, {"date": "2016-10-19", "close": 0.3709125, "volume": 24264.0}, {"date": "2016-10-20", "close": 0.346185, "volume": 39121.0}, {"date": "2016-10-21", "close": 0.3511305, "volume": 6066.0}, {"date": "2016-10-24", "close": 0.3709125, "volume": 51141.0}, {"date": "2016-10-25", "close": 0.3511305, "volume": 168452.0}, {"date": "2016-10-26", "close": 0.3511305, "volume": 119124.0}, {"date": "2016-10-28", "close": 0.3214575, "volume": 607682.0}, {"date": "2016-10-31", "close": 0.3115665, "volume": 113732.0}, {"date": "2016-11-01", "close": 0.316512, "volume": 27436.0}, {"date": "2016-11-02", "close": 0.316512, "volume": 408181.0}, {"date": "2016-11-03", "close": 0.3214575, "volume": 58998.0}, {"date": "2016-11-04", "close": 0.3412395, "volume": 278846.0}, {"date": "2016-11-07", "close": 0.3115665, "volume": 104461.0}, {"date": "2016-11-08", "close": 0.306621, "volume": 42371.0}, {"date": "2016-11-09", "close": 0.3313485, "volume": 34479.0}, {"date": "2016-11-10", "close": 0.3016755, "volume": 158168.0}, {"date": "2016-11-11", "close": 0.316512, "volume": 128324.0}, {"date": "2016-11-14", "close": 0.29673, "volume": 179759.0}, {"date": "2016-11-15", "close": 0.2720025, "volume": 227706.0}, {"date": "2016-11-16", "close": 0.267057, "volume": 112991.0}, {"date": "2016-11-17", "close": 0.276948, "volume": 12052.0}, {"date": "2016-11-18", "close": 0.276948, "volume": 112404.0}, {"date": "2016-11-21", "close": 0.2818935, "volume": 156035.0}, {"date": "2016-11-22", "close": 0.2720025, "volume": 71169.0}, {"date": "2016-11-23", "close": 0.2621115, "volume": 70269.0}, {"date": "2016-11-24", "close": 0.2818935, "volume": 46485.0}, {"date": "2016-11-25", "close": 0.276948, "volume": 64399.0}, {"date": "2016-11-29", "close": 0.2720025, "volume": 34252.0}, {"date": "2016-11-30", "close": 0.257166, "volume": 290397.0}, {"date": "2016-12-01", "close": 0.257166, "volume": 16379.0}, {"date": "2016-12-02", "close": 0.257166, "volume": 12229.0}, {"date": "2016-12-05", "close": 0.257166, "volume": 50979.0}, {"date": "2016-12-06", "close": 0.267057, "volume": 36834.0}, {"date": "2016-12-07", "close": 0.237384, "volume": 158901.0}, {"date": "2016-12-08", "close": 0.267057, "volume": 22748.0}, {"date": "2016-12-09", "close": 0.257166, "volume": 69073.0}, {"date": "2016-12-13", "close": 0.257166, "volume": 4462.0}, {"date": "2016-12-14", "close": 0.267057, "volume": 66526.0}, {"date": "2016-12-16", "close": 0.247275, "volume": 7222.0}, {"date": "2016-12-19", "close": 0.267057, "volume": 20220.0}, {"date": "2016-12-20", "close": 0.267057, "volume": 51343.0}, {"date": "2016-12-21", "close": 0.257166, "volume": 23659.0}, {"date": "2016-12-22", "close": 0.276948, "volume": 10110.0}, {"date": "2016-12-23", "close": 0.2818935, "volume": 62087.0}, {"date": "2016-12-28", "close": 0.3016755, "volume": 232258.0}, {"date": "2016-12-29", "close": 0.29673, "volume": 4550.0}, {"date": "2016-12-30", "close": 0.326403, "volume": 76896.0}, {"date": "2017-01-03", "close": 0.336294, "volume": 23200.0}, {"date": "2017-01-04", "close": 0.326403, "volume": 84050.0}, {"date": "2017-01-05", "close": 0.3313485, "volume": 26607.0}, {"date": "2017-01-06", "close": 0.326403, "volume": 159106.0}, {"date": "2017-01-09", "close": 0.3115665, "volume": 13274.0}, {"date": "2017-01-10", "close": 0.316512, "volume": 43755.0}, {"date": "2017-01-11", "close": 0.316512, "volume": 27279.0}, {"date": "2017-01-12", "close": 0.3016755, "volume": 31579.0}, {"date": "2017-01-13", "close": 0.29673, "volume": 30331.0}, {"date": "2017-01-16", "close": 0.29673, "volume": 61219.0}, {"date": "2017-01-17", "close": 0.29673, "volume": 5055.0}, {"date": "2017-01-18", "close": 0.316512, "volume": 70757.0}, {"date": "2017-01-19", "close": 0.306621, "volume": 22916.0}, {"date": "2017-01-23", "close": 0.29673, "volume": 21400.0}, {"date": "2017-01-24", "close": 0.306621, "volume": 60836.0}, {"date": "2017-01-25", "close": 0.29673, "volume": 47265.0}, {"date": "2017-01-27", "close": 0.29673, "volume": 11476.0}, {"date": "2017-01-30", "close": 0.3214575, "volume": 60354.0}, {"date": "2017-01-31", "close": 0.3214575, "volume": 1011.0}, {"date": "2017-02-02", "close": 0.3214575, "volume": 22642.0}, {"date": "2017-02-03", "close": 0.306621, "volume": 4523.0}, {"date": "2017-02-06", "close": 0.2917845, "volume": 75385.0}, {"date": "2017-02-07", "close": 0.286839, "volume": 114568.0}, {"date": "2017-02-08", "close": 0.286839, "volume": 143978.0}, {"date": "2017-02-09", "close": 0.29673, "volume": 32502.0}, {"date": "2017-02-10", "close": 0.29673, "volume": 83840.0}, {"date": "2017-02-13", "close": 0.306621, "volume": 6256.0}, {"date": "2017-02-14", "close": 0.286839, "volume": 24927.0}, {"date": "2017-02-15", "close": 0.2917845, "volume": 17187.0}, {"date": "2017-02-16", "close": 0.2917845, "volume": 10833.0}, {"date": "2017-02-17", "close": 0.3016755, "volume": 24692.0}, {"date": "2017-02-20", "close": 0.2818935, "volume": 63410.0}, {"date": "2017-02-21", "close": 0.276948, "volume": 103996.0}, {"date": "2017-02-22", "close": 0.286839, "volume": 118245.0}, {"date": "2017-02-23", "close": 0.2917845, "volume": 46733.0}, {"date": "2017-02-24", "close": 0.2818935, "volume": 308716.0}, {"date": "2017-02-27", "close": 0.286839, "volume": 2173.0}, {"date": "2017-02-28", "close": 0.2818935, "volume": 90393.0}, {"date": "2017-03-01", "close": 0.2818935, "volume": 43007.0}, {"date": "2017-03-02", "close": 0.2818935, "volume": 51288.0}, {"date": "2017-03-03", "close": 0.2818935, "volume": 98736.0}, {"date": "2017-03-06", "close": 0.2720025, "volume": 4286.0}, {"date": "2017-03-07", "close": 0.2720025, "volume": 46637.0}, {"date": "2017-03-08", "close": 0.276948, "volume": 15075.0}, {"date": "2017-03-09", "close": 0.276948, "volume": 12638.0}, {"date": "2017-03-10", "close": 0.276948, "volume": 270.0}, {"date": "2017-03-14", "close": 0.2917845, "volume": 2959.0}, {"date": "2017-03-16", "close": 0.286839, "volume": 4651.0}, {"date": "2017-03-17", "close": 0.2720025, "volume": 10110.0}, {"date": "2017-03-20", "close": 0.286839, "volume": 17072.0}, {"date": "2017-03-21", "close": 0.286839, "volume": 47029.0}, {"date": "2017-03-22", "close": 0.286839, "volume": 17390.0}, {"date": "2017-03-23", "close": 0.286839, "volume": 69353.0}, {"date": "2017-03-24", "close": 0.286839, "volume": 25276.0}, {"date": "2017-03-27", "close": 0.286839, "volume": 65971.0}, {"date": "2017-03-28", "close": 0.286839, "volume": 4044.0}, {"date": "2017-03-29", "close": 0.2917845, "volume": 23253.0}, {"date": "2017-03-30", "close": 0.2818935, "volume": 6066.0}, {"date": "2017-04-03", "close": 0.286839, "volume": 50497.0}, {"date": "2017-04-04", "close": 0.276948, "volume": 21632.0}, {"date": "2017-04-05", "close": 0.267057, "volume": 110173.0}, {"date": "2017-04-06", "close": 0.2818935, "volume": 24413.0}, {"date": "2017-04-07", "close": 0.267057, "volume": 33557.0}, {"date": "2017-04-10", "close": 0.267057, "volume": 31904.0}, {"date": "2017-04-11", "close": 0.2917845, "volume": 236130.0}, {"date": "2017-04-12", "close": 0.316512, "volume": 418361.0}, {"date": "2017-04-13", "close": 0.29673, "volume": 112942.0}, {"date": "2017-04-18", "close": 0.29673, "volume": 40906.0}, {"date": "2017-04-19", "close": 0.306621, "volume": 71388.0}, {"date": "2017-04-20", "close": 0.29673, "volume": 7750.0}, {"date": "2017-04-21", "close": 0.3016755, "volume": 37744.0}, {"date": "2017-04-24", "close": 0.29673, "volume": 48002.0}, {"date": "2017-04-26", "close": 0.2917845, "volume": 22790.0}, {"date": "2017-04-27", "close": 0.29673, "volume": 32403.0}, {"date": "2017-04-28", "close": 0.29673, "volume": 17173.0}, {"date": "2017-05-01", "close": 0.276948, "volume": 151961.0}, {"date": "2017-05-03", "close": 0.276948, "volume": 6066.0}, {"date": "2017-05-04", "close": 0.2720025, "volume": 7825.0}, {"date": "2017-05-05", "close": 0.2720025, "volume": 4705.0}, {"date": "2017-05-08", "close": 0.257166, "volume": 126593.0}, {"date": "2017-05-09", "close": 0.2522205, "volume": 33179.0}, {"date": "2017-05-10", "close": 0.257166, "volume": 6909.0}, {"date": "2017-05-11", "close": 0.276948, "volume": 3984.0}, {"date": "2017-05-12", "close": 0.257166, "volume": 7077.0}, {"date": "2017-05-15", "close": 0.276948, "volume": 75907.0}, {"date": "2017-05-18", "close": 0.267057, "volume": 68604.0}, {"date": "2017-05-19", "close": 0.257166, "volume": 38562.0}, {"date": "2017-05-22", "close": 0.267057, "volume": 27744.0}, {"date": "2017-05-23", "close": 0.257166, "volume": 35386.0}, {"date": "2017-05-25", "close": 0.267057, "volume": 2022.0}, {"date": "2017-05-26", "close": 0.267057, "volume": 10270.0}, {"date": "2017-05-29", "close": 0.267057, "volume": 6970.0}, {"date": "2017-05-30", "close": 0.267057, "volume": 415574.0}, {"date": "2017-06-01", "close": 0.2522205, "volume": 35588.0}, {"date": "2017-06-02", "close": 0.2522205, "volume": 1038.0}, {"date": "2017-06-05", "close": 0.2621115, "volume": 13312.0}, {"date": "2017-06-06", "close": 0.29673, "volume": 198336.0}, {"date": "2017-06-07", "close": 0.3313485, "volume": 189090.0}, {"date": "2017-06-08", "close": 0.3214575, "volume": 48023.0}, {"date": "2017-06-09", "close": 0.3412395, "volume": 145587.0}, {"date": "2017-06-13", "close": 0.336294, "volume": 27955.0}, {"date": "2017-06-14", "close": 0.336294, "volume": 63455.0}, {"date": "2017-06-16", "close": 0.316512, "volume": 6814.0}, {"date": "2017-06-19", "close": 0.316512, "volume": 10110.0}, {"date": "2017-06-20", "close": 0.326403, "volume": 14397.0}, {"date": "2017-06-21", "close": 0.3214575, "volume": 18970.0}, {"date": "2017-06-22", "close": 0.316512, "volume": 112005.0}, {"date": "2017-06-23", "close": 0.316512, "volume": 105824.0}, {"date": "2017-06-26", "close": 0.3115665, "volume": 158042.0}, {"date": "2017-06-27", "close": 0.3115665, "volume": 50551.0}, {"date": "2017-06-28", "close": 0.3115665, "volume": 17020.0}, {"date": "2017-06-29", "close": 0.3214575, "volume": 52723.0}, {"date": "2017-06-30", "close": 0.3412395, "volume": 246546.0}, {"date": "2017-07-03", "close": 0.326403, "volume": 52940.0}, {"date": "2017-07-04", "close": 0.2818935, "volume": 45900.0}, {"date": "2017-07-05", "close": 0.316512, "volume": 7077.0}, {"date": "2017-07-06", "close": 0.306621, "volume": 3678.0}, {"date": "2017-07-10", "close": 0.29673, "volume": 53416.0}, {"date": "2017-07-11", "close": 0.286839, "volume": 10082.0}, {"date": "2017-07-12", "close": 0.286839, "volume": 47209.0}, {"date": "2017-07-14", "close": 0.286839, "volume": 18651.0}, {"date": "2017-07-17", "close": 0.2917845, "volume": 8384.0}, {"date": "2017-07-18", "close": 0.2917845, "volume": 10434.0}, {"date": "2017-07-19", "close": 0.2917845, "volume": 30331.0}, {"date": "2017-07-20", "close": 0.276948, "volume": 143410.0}, {"date": "2017-07-21", "close": 0.276948, "volume": 131433.0}, {"date": "2017-07-24", "close": 0.276948, "volume": 74816.0}, {"date": "2017-07-25", "close": 0.276948, "volume": 50998.0}, {"date": "2017-07-26", "close": 0.2720025, "volume": 74034.0}, {"date": "2017-07-27", "close": 0.276948, "volume": 76005.0}, {"date": "2017-07-28", "close": 0.2720025, "volume": 101102.0}, {"date": "2017-07-31", "close": 0.286839, "volume": 1584.0}, {"date": "2017-08-01", "close": 0.286839, "volume": 36779.0}, {"date": "2017-08-02", "close": 0.276948, "volume": 5460.0}, {"date": "2017-08-03", "close": 0.2818935, "volume": 74983.0}, {"date": "2017-08-04", "close": 0.286839, "volume": 95352.0}, {"date": "2017-08-07", "close": 0.286839, "volume": 44996.0}, {"date": "2017-08-08", "close": 0.2720025, "volume": 627.0}, {"date": "2017-08-09", "close": 0.286839, "volume": 1287.0}, {"date": "2017-08-10", "close": 0.286839, "volume": 320737.0}, {"date": "2017-08-11", "close": 0.286839, "volume": 995.0}, {"date": "2017-08-14", "close": 0.286839, "volume": 30331.0}, {"date": "2017-08-16", "close": 0.276948, "volume": 47953.0}, {"date": "2017-08-17", "close": 0.267057, "volume": 86671.0}, {"date": "2017-08-18", "close": 0.2720025, "volume": 63013.0}, {"date": "2017-08-21", "close": 0.267057, "volume": 41427.0}, {"date": "2017-08-22", "close": 0.257166, "volume": 28851.0}, {"date": "2017-08-23", "close": 0.2621115, "volume": 48899.0}, {"date": "2017-08-24", "close": 0.267057, "volume": 10366.0}, {"date": "2017-08-28", "close": 0.2621115, "volume": 22336.0}, {"date": "2017-08-29", "close": 0.286839, "volume": 536775.0}, {"date": "2017-08-30", "close": 0.3016755, "volume": 350647.0}, {"date": "2017-08-31", "close": 0.3016755, "volume": 107794.0}, {"date": "2017-09-01", "close": 0.306621, "volume": 179910.0}, {"date": "2017-09-04", "close": 0.306621, "volume": 50407.0}, {"date": "2017-09-05", "close": 0.316512, "volume": 50815.0}, {"date": "2017-09-06", "close": 0.316512, "volume": 5118.0}, {"date": "2017-09-08", "close": 0.306621, "volume": 85133.0}, {"date": "2017-09-11", "close": 0.286839, "volume": 59947.0}, {"date": "2017-09-12", "close": 0.29673, "volume": 89526.0}, {"date": "2017-09-14", "close": 0.286839, "volume": 24190.0}, {"date": "2017-09-15", "close": 0.306621, "volume": 2310.0}, {"date": "2017-09-18", "close": 0.2917845, "volume": 25528.0}, {"date": "2017-09-19", "close": 0.29673, "volume": 48548.0}, {"date": "2017-09-20", "close": 0.3115665, "volume": 67123.0}, {"date": "2017-09-21", "close": 0.306621, "volume": 25499.0}, {"date": "2017-09-22", "close": 0.29673, "volume": 37873.0}, {"date": "2017-09-25", "close": 0.2917845, "volume": 50175.0}, {"date": "2017-09-26", "close": 0.29673, "volume": 102686.0}, {"date": "2017-09-27", "close": 0.29673, "volume": 108689.0}, {"date": "2017-09-28", "close": 0.29673, "volume": 46164.0}, {"date": "2017-09-29", "close": 0.2917845, "volume": 134925.0}, {"date": "2017-10-02", "close": 0.29673, "volume": 23253.0}, {"date": "2017-10-03", "close": 0.29673, "volume": 70772.0}, {"date": "2017-10-04", "close": 0.306621, "volume": 27951.0}, {"date": "2017-10-05", "close": 0.3016755, "volume": 6379.0}, {"date": "2017-10-06", "close": 0.2917845, "volume": 76504.0}, {"date": "2017-10-09", "close": 0.29673, "volume": 33523.0}, {"date": "2017-10-10", "close": 0.286839, "volume": 31635.0}, {"date": "2017-10-11", "close": 0.276948, "volume": 75100.0}, {"date": "2017-10-12", "close": 0.2818935, "volume": 74687.0}, {"date": "2017-10-13", "close": 0.276948, "volume": 17901.0}, {"date": "2017-10-16", "close": 0.276948, "volume": 68458.0}, {"date": "2017-10-17", "close": 0.286839, "volume": 29904.0}, {"date": "2017-10-18", "close": 0.286839, "volume": 160846.0}, {"date": "2017-10-19", "close": 0.2720025, "volume": 79099.0}, {"date": "2017-10-20", "close": 0.2818935, "volume": 69111.0}, {"date": "2017-10-23", "close": 0.267057, "volume": 98830.0}, {"date": "2017-10-25", "close": 0.2720025, "volume": 99640.0}, {"date": "2017-10-26", "close": 0.286839, "volume": 2022.0}, {"date": "2017-10-27", "close": 0.276948, "volume": 30331.0}, {"date": "2017-10-30", "close": 0.276948, "volume": 10110.0}, {"date": "2017-10-31", "close": 0.276948, "volume": 38330.0}, {"date": "2017-11-01", "close": 0.267057, "volume": 82250.0}, {"date": "2017-11-02", "close": 0.267057, "volume": 49110.0}, {"date": "2017-11-03", "close": 0.267057, "volume": 5925.0}, {"date": "2017-11-06", "close": 0.267057, "volume": 7863.0}, {"date": "2017-11-07", "close": 0.2720025, "volume": 28173.0}, {"date": "2017-11-08", "close": 0.276948, "volume": 51404.0}, {"date": "2017-11-09", "close": 0.286839, "volume": 20220.0}, {"date": "2017-11-10", "close": 0.286839, "volume": 93269.0}, {"date": "2017-11-13", "close": 0.2818935, "volume": 52385.0}, {"date": "2017-11-14", "close": 0.276948, "volume": 10363.0}, {"date": "2017-11-15", "close": 0.2720025, "volume": 53217.0}, {"date": "2017-11-16", "close": 0.2720025, "volume": 41564.0}, {"date": "2017-11-17", "close": 0.257166, "volume": 288290.0}, {"date": "2017-11-20", "close": 0.267057, "volume": 21948.0}, {"date": "2017-11-21", "close": 0.2720025, "volume": 4145.0}, {"date": "2017-11-22", "close": 0.2621115, "volume": 50551.0}, {"date": "2017-11-23", "close": 0.2621115, "volume": 89165.0}, {"date": "2017-11-24", "close": 0.2621115, "volume": 10110.0}, {"date": "2017-11-27", "close": 0.2621115, "volume": 44779.0}, {"date": "2017-11-29", "close": 0.2621115, "volume": 16648.0}, {"date": "2017-11-30", "close": 0.2621115, "volume": 8088.0}, {"date": "2017-12-01", "close": 0.2621115, "volume": 97036.0}, {"date": "2017-12-06", "close": 0.267057, "volume": 6066.0}, {"date": "2017-12-07", "close": 0.2522205, "volume": 185008.0}, {"date": "2017-12-08", "close": 0.237384, "volume": 138970.0}, {"date": "2017-12-11", "close": 0.257166, "volume": 49913.0}, {"date": "2017-12-12", "close": 0.257166, "volume": 5360.0}, {"date": "2017-12-13", "close": 0.257166, "volume": 29277.0}, {"date": "2017-12-14", "close": 0.267057, "volume": 39195.0}, {"date": "2017-12-18", "close": 0.267057, "volume": 2124.0}, {"date": "2017-12-19", "close": 0.237384, "volume": 60273.0}, {"date": "2017-12-20", "close": 0.257166, "volume": 29484.0}, {"date": "2017-12-21", "close": 0.257166, "volume": 18037.0}, {"date": "2017-12-22", "close": 0.257166, "volume": 8955.0}, {"date": "2017-12-27", "close": 0.257166, "volume": 4573.0}, {"date": "2017-12-28", "close": 0.2324385, "volume": 171949.0}, {"date": "2017-12-29", "close": 0.2423295, "volume": 12474.0}, {"date": "2018-01-02", "close": 0.276948, "volume": 39739.0}, {"date": "2018-01-03", "close": 0.276948, "volume": 14154.0}, {"date": "2018-01-04", "close": 0.276948, "volume": 47012.0}, {"date": "2018-01-05", "close": 0.276948, "volume": 61268.0}, {"date": "2018-01-08", "close": 0.276948, "volume": 28722.0}, {"date": "2018-01-09", "close": 0.2720025, "volume": 15165.0}, {"date": "2018-01-11", "close": 0.2720025, "volume": 21610.0}, {"date": "2018-01-12", "close": 0.2621115, "volume": 97611.0}, {"date": "2018-01-15", "close": 0.2720025, "volume": 48699.0}, {"date": "2018-01-16", "close": 0.2720025, "volume": 77797.0}, {"date": "2018-01-17", "close": 0.2720025, "volume": 32099.0}, {"date": "2018-01-18", "close": 0.2720025, "volume": 53930.0}, {"date": "2018-01-19", "close": 0.2621115, "volume": 46552.0}, {"date": "2018-01-22", "close": 0.2621115, "volume": 53514.0}, {"date": "2018-01-23", "close": 0.267057, "volume": 65192.0}, {"date": "2018-01-24", "close": 0.2621115, "volume": 54292.0}, {"date": "2018-01-25", "close": 0.2818935, "volume": 22372.0}, {"date": "2018-01-29", "close": 0.2720025, "volume": 33204.0}, {"date": "2018-01-30", "close": 0.267057, "volume": 48087.0}, {"date": "2018-01-31", "close": 0.2522205, "volume": 92821.0}, {"date": "2018-02-01", "close": 0.2621115, "volume": 26332.0}, {"date": "2018-02-02", "close": 0.2621115, "volume": 58643.0}, {"date": "2018-02-05", "close": 0.2621115, "volume": 53132.0}, {"date": "2018-02-06", "close": 0.2522205, "volume": 40768.0}, {"date": "2018-02-08", "close": 0.2522205, "volume": 8576.0}, {"date": "2018-02-09", "close": 0.2522205, "volume": 24249.0}, {"date": "2018-02-12", "close": 0.2423295, "volume": 184402.0}, {"date": "2018-02-13", "close": 0.257166, "volume": 67679.0}, {"date": "2018-02-14", "close": 0.257166, "volume": 15484.0}, {"date": "2018-02-15", "close": 0.267057, "volume": 3336.0}, {"date": "2018-02-16", "close": 0.267057, "volume": 20854.0}, {"date": "2018-02-19", "close": 0.247275, "volume": 54585.0}, {"date": "2018-02-20", "close": 0.237384, "volume": 217348.0}, {"date": "2018-02-21", "close": 0.247275, "volume": 11121.0}, {"date": "2018-02-22", "close": 0.247275, "volume": 6924.0}, {"date": "2018-02-23", "close": 0.2522205, "volume": 47280.0}, {"date": "2018-02-26", "close": 0.247275, "volume": 23976.0}, {"date": "2018-02-27", "close": 0.257166, "volume": 4657.0}, {"date": "2018-02-28", "close": 0.247275, "volume": 38616.0}, {"date": "2018-03-01", "close": 0.247275, "volume": 38325.0}, {"date": "2018-03-02", "close": 0.237384, "volume": 55109.0}, {"date": "2018-03-05", "close": 0.2423295, "volume": 17580.0}, {"date": "2018-03-06", "close": 0.2522205, "volume": 5760.0}, {"date": "2018-03-07", "close": 0.2522205, "volume": 2022.0}, {"date": "2018-03-08", "close": 0.237384, "volume": 132453.0}, {"date": "2018-03-09", "close": 0.247275, "volume": 2815.0}, {"date": "2018-03-12", "close": 0.2621115, "volume": 20220.0}, {"date": "2018-03-13", "close": 0.247275, "volume": 24306.0}, {"date": "2018-03-14", "close": 0.257166, "volume": 4802.0}, {"date": "2018-03-15", "close": 0.2522205, "volume": 2610.0}, {"date": "2018-03-16", "close": 0.2522205, "volume": 36956.0}, {"date": "2018-03-19", "close": 0.237384, "volume": 50551.0}, {"date": "2018-03-20", "close": 0.247275, "volume": 5024.0}, {"date": "2018-03-21", "close": 0.247275, "volume": 48566.0}, {"date": "2018-03-22", "close": 0.247275, "volume": 40441.0}, {"date": "2018-03-23", "close": 0.247275, "volume": 125506.0}, {"date": "2018-03-26", "close": 0.237384, "volume": 28861.0}, {"date": "2018-03-27", "close": 0.2423295, "volume": 29727.0}, {"date": "2018-03-28", "close": 0.2423295, "volume": 72439.0}, {"date": "2018-04-03", "close": 0.237384, "volume": 5055.0}, {"date": "2018-04-05", "close": 0.247275, "volume": 63237.0}, {"date": "2018-04-06", "close": 0.247275, "volume": 7054.0}, {"date": "2018-04-09", "close": 0.247275, "volume": 71378.0}, {"date": "2018-04-10", "close": 0.2324385, "volume": 40785.0}, {"date": "2018-04-11", "close": 0.2423295, "volume": 15088.0}, {"date": "2018-04-13", "close": 0.2423295, "volume": 48060.0}, {"date": "2018-04-16", "close": 0.247275, "volume": 9989.0}, {"date": "2018-04-17", "close": 0.2423295, "volume": 13498.0}, {"date": "2018-04-19", "close": 0.2423295, "volume": 16676.0}, {"date": "2018-04-20", "close": 0.2522205, "volume": 404.0}, {"date": "2018-04-23", "close": 0.2423295, "volume": 50510.0}, {"date": "2018-04-26", "close": 0.2423295, "volume": 18106.0}, {"date": "2018-04-27", "close": 0.2423295, "volume": 4508.0}, {"date": "2018-04-30", "close": 0.2423295, "volume": 83153.0}, {"date": "2018-05-01", "close": 0.257166, "volume": 97977.0}, {"date": "2018-05-02", "close": 0.2423295, "volume": 18341.0}, {"date": "2018-05-03", "close": 0.2423295, "volume": 35049.0}, {"date": "2018-05-04", "close": 0.2423295, "volume": 47563.0}, {"date": "2018-05-07", "close": 0.2423295, "volume": 16176.0}, {"date": "2018-05-09", "close": 0.2423295, "volume": 9299.0}, {"date": "2018-05-10", "close": 0.2423295, "volume": 24463.0}, {"date": "2018-05-11", "close": 0.2423295, "volume": 1475.0}, {"date": "2018-05-14", "close": 0.2423295, "volume": 68361.0}, {"date": "2018-05-15", "close": 0.237384, "volume": 76239.0}, {"date": "2018-05-16", "close": 0.247275, "volume": 18828.0}, {"date": "2018-05-17", "close": 0.286839, "volume": 171891.0}, {"date": "2018-05-18", "close": 0.2621115, "volume": 56296.0}, {"date": "2018-05-21", "close": 0.267057, "volume": 15165.0}, {"date": "2018-05-22", "close": 0.267057, "volume": 8926.0}, {"date": "2018-05-23", "close": 0.2621115, "volume": 23150.0}, {"date": "2018-05-24", "close": 0.267057, "volume": 66169.0}, {"date": "2018-05-25", "close": 0.257166, "volume": 42219.0}, {"date": "2018-05-28", "close": 0.257166, "volume": 23216.0}, {"date": "2018-05-29", "close": 0.247275, "volume": 36093.0}, {"date": "2018-05-30", "close": 0.2621115, "volume": 14342.0}, {"date": "2018-06-04", "close": 0.247275, "volume": 121629.0}, {"date": "2018-06-05", "close": 0.257166, "volume": 6111.0}, {"date": "2018-06-06", "close": 0.267057, "volume": 2820.0}, {"date": "2018-06-07", "close": 0.257166, "volume": 98732.0}, {"date": "2018-06-12", "close": 0.247275, "volume": 51997.0}, {"date": "2018-06-13", "close": 0.247275, "volume": 62072.0}, {"date": "2018-06-15", "close": 0.257166, "volume": 60661.0}, {"date": "2018-06-18", "close": 0.2423295, "volume": 8769.0}, {"date": "2018-06-19", "close": 0.2423295, "volume": 4044.0}, {"date": "2018-06-21", "close": 0.2423295, "volume": 485.0}, {"date": "2018-06-22", "close": 0.237384, "volume": 367088.0}, {"date": "2018-06-25", "close": 0.237384, "volume": 140351.0}, {"date": "2018-06-26", "close": 0.2324385, "volume": 54395.0}, {"date": "2018-06-27", "close": 0.2225475, "volume": 39746.0}, {"date": "2018-06-28", "close": 0.237384, "volume": 38470.0}, {"date": "2018-06-29", "close": 0.227493, "volume": 154523.0}, {"date": "2018-07-04", "close": 0.2225475, "volume": 56647.0}, {"date": "2018-07-05", "close": 0.2225475, "volume": 10284.0}, {"date": "2018-07-06", "close": 0.227493, "volume": 37810.0}, {"date": "2018-07-09", "close": 0.2324385, "volume": 50551.0}, {"date": "2018-07-10", "close": 0.2423295, "volume": 2245.0}, {"date": "2018-07-11", "close": 0.237384, "volume": 64032.0}, {"date": "2018-07-16", "close": 0.227493, "volume": 44107.0}, {"date": "2018-07-17", "close": 0.237384, "volume": 90992.0}, {"date": "2018-07-18", "close": 0.217602, "volume": 45907.0}, {"date": "2018-07-19", "close": 0.217602, "volume": 95024.0}, {"date": "2018-07-20", "close": 0.2126565, "volume": 101102.0}, {"date": "2018-07-23", "close": 0.217602, "volume": 40583.0}, {"date": "2018-07-24", "close": 0.237384, "volume": 72997.0}, {"date": "2018-07-25", "close": 0.2423295, "volume": 4188.0}, {"date": "2018-07-27", "close": 0.2324385, "volume": 67516.0}, {"date": "2018-07-31", "close": 0.217602, "volume": 114048.0}, {"date": "2018-08-01", "close": 0.207711, "volume": 86291.0}, {"date": "2018-08-02", "close": 0.1928745, "volume": 263851.0}, {"date": "2018-08-03", "close": 0.1928745, "volume": 65024.0}, {"date": "2018-08-07", "close": 0.2027655, "volume": 13929.0}, {"date": "2018-08-09", "close": 0.207711, "volume": 58558.0}, {"date": "2018-08-10", "close": 0.187929, "volume": 41340.0}, {"date": "2018-08-13", "close": 0.1928745, "volume": 44428.0}, {"date": "2018-08-15", "close": 0.2027655, "volume": 2314.0}, {"date": "2018-08-20", "close": 0.2126565, "volume": 155379.0}, {"date": "2018-08-21", "close": 0.207711, "volume": 5617.0}, {"date": "2018-08-23", "close": 0.2027655, "volume": 28193.0}, {"date": "2018-08-27", "close": 0.1928745, "volume": 57840.0}, {"date": "2018-08-28", "close": 0.1928745, "volume": 208.0}, {"date": "2018-08-29", "close": 0.207711, "volume": 20713.0}, {"date": "2018-09-03", "close": 0.19782, "volume": 17256.0}, {"date": "2018-09-04", "close": 0.19782, "volume": 15165.0}, {"date": "2018-09-05", "close": 0.19782, "volume": 10110.0}, {"date": "2018-09-06", "close": 0.19782, "volume": 10110.0}, {"date": "2018-09-07", "close": 0.1928745, "volume": 11014.0}, {"date": "2018-09-10", "close": 0.19782, "volume": 1940.0}, {"date": "2018-09-12", "close": 0.178038, "volume": 79266.0}, {"date": "2018-09-14", "close": 0.178038, "volume": 23728.0}, {"date": "2018-09-18", "close": 0.187929, "volume": 6791.0}, {"date": "2018-09-19", "close": 0.187929, "volume": 56617.0}, {"date": "2018-09-21", "close": 0.178038, "volume": 18488.0}, {"date": "2018-09-25", "close": 0.178038, "volume": 146500.0}, {"date": "2018-09-26", "close": 0.168147, "volume": 44795.0}, {"date": "2018-09-27", "close": 0.168147, "volume": 2496.0}, {"date": "2018-10-01", "close": 0.168147, "volume": 3024.0}, {"date": "2018-10-02", "close": 0.178038, "volume": 33875.0}, {"date": "2018-10-03", "close": 0.187929, "volume": 1246.0}, {"date": "2018-10-04", "close": 0.1829835, "volume": 30790.0}, {"date": "2018-10-05", "close": 0.19782, "volume": 58965.0}, {"date": "2018-10-08", "close": 0.1829835, "volume": 52456.0}, {"date": "2018-10-15", "close": 0.178038, "volume": 12066.0}, {"date": "2018-10-16", "close": 0.178038, "volume": 38410.0}, {"date": "2018-10-18", "close": 0.178038, "volume": 4529.0}, {"date": "2018-10-22", "close": 0.1730925, "volume": 50551.0}, {"date": "2018-10-23", "close": 0.19782, "volume": 3924.0}, {"date": "2018-10-25", "close": 0.178038, "volume": 26394.0}, {"date": "2018-10-26", "close": 0.1928745, "volume": 10376.0}, {"date": "2018-10-29", "close": 0.178038, "volume": 30587.0}, {"date": "2018-10-30", "close": 0.178038, "volume": 5055.0}, {"date": "2018-10-31", "close": 0.1730925, "volume": 15165.0}, {"date": "2018-11-01", "close": 0.1730925, "volume": 3680.0}, {"date": "2018-11-02", "close": 0.2027655, "volume": 44411.0}, {"date": "2018-11-05", "close": 0.1632015, "volume": 55695.0}, {"date": "2018-11-06", "close": 0.178038, "volume": 10110.0}, {"date": "2018-11-08", "close": 0.207711, "volume": 13143.0}, {"date": "2018-11-09", "close": 0.19782, "volume": 3842.0}, {"date": "2018-11-13", "close": 0.1730925, "volume": 24168.0}, {"date": "2018-11-15", "close": 0.187929, "volume": 7736.0}, {"date": "2018-11-16", "close": 0.187929, "volume": 1531.0}, {"date": "2018-11-27", "close": 0.187929, "volume": 35992.0}, {"date": "2018-11-28", "close": 0.1829835, "volume": 6859.0}, {"date": "2018-12-03", "close": 0.168147, "volume": 519.0}, {"date": "2018-12-06", "close": 0.168147, "volume": 1782.0}, {"date": "2018-12-10", "close": 0.1632015, "volume": 140360.0}, {"date": "2018-12-11", "close": 0.168147, "volume": 17861.0}, {"date": "2018-12-14", "close": 0.158256, "volume": 34200.0}, {"date": "2018-12-17", "close": 0.1632015, "volume": 3033.0}, {"date": "2018-12-18", "close": 0.158256, "volume": 605.0}, {"date": "2018-12-19", "close": 0.1533105, "volume": 52347.0}, {"date": "2018-12-20", "close": 0.138474, "volume": 145856.0}, {"date": "2018-12-21", "close": 0.1434195, "volume": 172065.0}, {"date": "2018-12-24", "close": 0.138474, "volume": 3640.0}, {"date": "2018-12-27", "close": 0.148365, "volume": 22647.0}, {"date": "2018-12-28", "close": 0.158256, "volume": 36347.0}, {"date": "2018-12-31", "close": 0.158256, "volume": 85001.0}, {"date": "2019-01-02", "close": 0.1533105, "volume": 10110.0}, {"date": "2019-01-03", "close": 0.1434195, "volume": 96023.0}, {"date": "2019-01-07", "close": 0.1434195, "volume": 4553.0}, {"date": "2019-01-08", "close": 0.1434195, "volume": 9099.0}, {"date": "2019-01-09", "close": 0.158256, "volume": 176929.0}, {"date": "2019-01-10", "close": 0.158256, "volume": 25276.0}, {"date": "2019-01-11", "close": 0.158256, "volume": 4456.0}, {"date": "2019-01-14", "close": 0.178038, "volume": 109395.0}, {"date": "2019-01-15", "close": 0.148365, "volume": 24378.0}, {"date": "2019-01-18", "close": 0.148365, "volume": 97423.0}, {"date": "2019-01-22", "close": 0.1632015, "volume": 4304.0}, {"date": "2019-01-23", "close": 0.148365, "volume": 50551.0}, {"date": "2019-01-24", "close": 0.148365, "volume": 17037.0}, {"date": "2019-01-25", "close": 0.148365, "volume": 10499.0}, {"date": "2019-01-29", "close": 0.158256, "volume": 10110.0}, {"date": "2019-01-31", "close": 0.1730925, "volume": 5778.0}, {"date": "2019-02-08", "close": 0.148365, "volume": 41376.0}, {"date": "2019-02-12", "close": 0.138474, "volume": 26963.0}, {"date": "2019-02-13", "close": 0.138474, "volume": 3701.0}, {"date": "2019-02-14", "close": 0.138474, "volume": 7676.0}, {"date": "2019-02-21", "close": 0.148365, "volume": 15165.0}, {"date": "2019-02-22", "close": 0.158256, "volume": 22360.0}, {"date": "2019-02-25", "close": 0.158256, "volume": 55606.0}, {"date": "2019-02-26", "close": 0.1632015, "volume": 5782.0}, {"date": "2019-02-27", "close": 0.187929, "volume": 92695.0}, {"date": "2019-02-28", "close": 0.19782, "volume": 152069.0}, {"date": "2019-03-01", "close": 0.168147, "volume": 45496.0}, {"date": "2019-03-05", "close": 0.158256, "volume": 166097.0}, {"date": "2019-03-12", "close": 0.1632015, "volume": 50551.0}, {"date": "2019-03-14", "close": 0.158256, "volume": 67789.0}, {"date": "2019-03-15", "close": 0.158256, "volume": 30305.0}, {"date": "2019-03-18", "close": 0.158256, "volume": 21517.0}, {"date": "2019-03-20", "close": 0.148365, "volume": 10110.0}, {"date": "2019-03-22", "close": 0.158256, "volume": 9964.0}, {"date": "2019-04-01", "close": 0.1434195, "volume": 60056.0}, {"date": "2019-04-09", "close": 0.1434195, "volume": 42513.0}, {"date": "2019-04-12", "close": 0.1434195, "volume": 101102.0}, {"date": "2019-04-15", "close": 0.1434195, "volume": 20669.0}, {"date": "2019-04-16", "close": 0.1434195, "volume": 7286.0}, {"date": "2019-04-23", "close": 0.1434195, "volume": 10110.0}, {"date": "2019-04-26", "close": 0.1434195, "volume": 102791.0}, {"date": "2019-04-29", "close": 0.1434195, "volume": 9366.0}, {"date": "2019-05-01", "close": 0.1434195, "volume": 2665.0}, {"date": "2019-05-02", "close": 0.128583, "volume": 14154.0}, {"date": "2019-05-03", "close": 0.128583, "volume": 2286.0}, {"date": "2019-05-07", "close": 0.1236375, "volume": 8178.0}, {"date": "2019-05-08", "close": 0.1236375, "volume": 34852.0}, {"date": "2019-05-13", "close": 0.138474, "volume": 13481.0}, {"date": "2019-05-14", "close": 0.138474, "volume": 36917.0}, {"date": "2019-05-20", "close": 0.1335285, "volume": 74412.0}, {"date": "2019-05-22", "close": 0.128583, "volume": 13203.0}, {"date": "2019-05-23", "close": 0.1236375, "volume": 29089.0}, {"date": "2019-05-28", "close": 0.118692, "volume": 143888.0}, {"date": "2019-05-29", "close": 0.1335285, "volume": 12972.0}, {"date": "2019-05-30", "close": 0.1236375, "volume": 35849.0}, {"date": "2019-06-04", "close": 0.128583, "volume": 32709.0}, {"date": "2019-06-05", "close": 0.128583, "volume": 4388.0}, {"date": "2019-06-06", "close": 0.1236375, "volume": 45053.0}, {"date": "2019-06-07", "close": 0.1236375, "volume": 99515.0}, {"date": "2019-06-11", "close": 0.1137465, "volume": 47091.0}, {"date": "2019-06-12", "close": 0.128583, "volume": 203510.0}, {"date": "2019-06-17", "close": 0.1038555, "volume": 349130.0}, {"date": "2019-06-18", "close": 0.118692, "volume": 38345.0}, {"date": "2019-06-19", "close": 0.108801, "volume": 184774.0}, {"date": "2019-06-21", "close": 0.105, "volume": 4300.0}, {"date": "2019-06-24", "close": 0.115, "volume": 146294.0}, {"date": "2019-06-25", "close": 0.125, "volume": 60000.0}, {"date": "2019-06-26", "close": 0.125, "volume": 189399.0}, {"date": "2019-07-02", "close": 0.11, "volume": 2784.0}, {"date": "2019-07-05", "close": 0.11, "volume": 38667.0}, {"date": "2019-07-08", "close": 0.11, "volume": 11333.0}, {"date": "2019-07-09", "close": 0.11, "volume": 12000.0}, {"date": "2019-07-16", "close": 0.11, "volume": 23270.0}, {"date": "2019-07-17", "close": 0.15, "volume": 541147.0}, {"date": "2019-07-18", "close": 0.15, "volume": 201118.0}, {"date": "2019-07-19", "close": 0.16, "volume": 369220.0}, {"date": "2019-07-22", "close": 0.165, "volume": 497388.0}, {"date": "2019-07-23", "close": 0.17, "volume": 308599.0}, {"date": "2019-07-24", "close": 0.16, "volume": 3828.0}, {"date": "2019-07-25", "close": 0.125, "volume": 1193673.0}, {"date": "2019-07-26", "close": 0.13, "volume": 499217.0}, {"date": "2019-07-29", "close": 0.145, "volume": 504743.0}, {"date": "2019-07-30", "close": 0.145, "volume": 28823.0}, {"date": "2019-07-31", "close": 0.155, "volume": 323953.0}, {"date": "2019-08-01", "close": 0.145, "volume": 157379.0}, {"date": "2019-08-02", "close": 0.155, "volume": 69544.0}, {"date": "2019-08-05", "close": 0.16, "volume": 84387.0}, {"date": "2019-08-06", "close": 0.14, "volume": 60342.0}, {"date": "2019-08-07", "close": 0.155, "volume": 69374.0}, {"date": "2019-08-08", "close": 0.15, "volume": 458539.0}, {"date": "2019-08-09", "close": 0.15, "volume": 57521.0}, {"date": "2019-08-12", "close": 0.16, "volume": 601901.0}, {"date": "2019-08-13", "close": 0.165, "volume": 270601.0}, {"date": "2019-08-14", "close": 0.16, "volume": 579261.0}, {"date": "2019-08-15", "close": 0.16, "volume": 132132.0}, {"date": "2019-08-16", "close": 0.165, "volume": 90000.0}, {"date": "2019-08-19", "close": 0.165, "volume": 44214.0}, {"date": "2019-08-20", "close": 0.17, "volume": 89880.0}, {"date": "2019-08-21", "close": 0.16, "volume": 120330.0}, {"date": "2019-08-22", "close": 0.17, "volume": 479.0}, {"date": "2019-08-23", "close": 0.17, "volume": 100000.0}, {"date": "2019-08-26", "close": 0.18, "volume": 232330.0}, {"date": "2019-08-27", "close": 0.17, "volume": 198378.0}, {"date": "2019-08-28", "close": 0.175, "volume": 31489.0}, {"date": "2019-08-29", "close": 0.175, "volume": 66925.0}, {"date": "2019-08-30", "close": 0.175, "volume": 57396.0}, {"date": "2019-09-02", "close": 0.2, "volume": 1082875.0}, {"date": "2019-09-03", "close": 0.2, "volume": 317662.0}, {"date": "2019-09-04", "close": 0.205, "volume": 320713.0}, {"date": "2019-09-05", "close": 0.2, "volume": 113179.0}, {"date": "2019-09-06", "close": 0.2, "volume": 58334.0}, {"date": "2019-09-09", "close": 0.205, "volume": 177116.0}, {"date": "2019-09-10", "close": 0.2, "volume": 168542.0}, {"date": "2019-09-11", "close": 0.225, "volume": 489718.0}, {"date": "2019-09-12", "close": 0.225, "volume": 76329.0}, {"date": "2019-09-13", "close": 0.22, "volume": 146883.0}, {"date": "2019-09-16", "close": 0.245, "volume": 280167.0}, {"date": "2019-09-17", "close": 0.24, "volume": 3382.0}, {"date": "2019-09-18", "close": 0.24, "volume": 22434.0}, {"date": "2019-09-19", "close": 0.245, "volume": 171223.0}, {"date": "2019-09-20", "close": 0.245, "volume": 83212.0}, {"date": "2019-09-23", "close": 0.27, "volume": 614003.0}, {"date": "2019-09-24", "close": 0.265, "volume": 132424.0}, {"date": "2019-09-25", "close": 0.26, "volume": 100848.0}, {"date": "2019-09-26", "close": 0.265, "volume": 58701.0}, {"date": "2019-09-27", "close": 0.255, "volume": 90000.0}, {"date": "2019-09-30", "close": 0.25, "volume": 68828.0}, {"date": "2019-10-01", "close": 0.255, "volume": 53287.0}, {"date": "2019-10-02", "close": 0.25, "volume": 198076.0}, {"date": "2019-10-03", "close": 0.25, "volume": 98230.0}, {"date": "2019-10-04", "close": 0.26, "volume": 139090.0}, {"date": "2019-10-07", "close": 0.24, "volume": 18875.0}, {"date": "2019-10-08", "close": 0.24, "volume": 53783.0}, {"date": "2019-10-09", "close": 0.25, "volume": 215400.0}, {"date": "2019-10-10", "close": 0.25, "volume": 63554.0}, {"date": "2019-10-11", "close": 0.25, "volume": 40965.0}, {"date": "2019-10-14", "close": 0.24, "volume": 94731.0}, {"date": "2019-10-15", "close": 0.24, "volume": 64068.0}, {"date": "2019-10-16", "close": 0.255, "volume": 70826.0}, {"date": "2019-10-17", "close": 0.25, "volume": 69529.0}, {"date": "2019-10-18", "close": 0.25, "volume": 30000.0}, {"date": "2019-10-21", "close": 0.24, "volume": 25389.0}, {"date": "2019-10-22", "close": 0.24, "volume": 17661.0}, {"date": "2019-10-23", "close": 0.24, "volume": 48395.0}, {"date": "2019-10-24", "close": 0.24, "volume": 4500.0}, {"date": "2019-10-25", "close": 0.23, "volume": 152355.0}, {"date": "2019-10-28", "close": 0.22, "volume": 122482.0}, {"date": "2019-10-30", "close": 0.235, "volume": 28553.0}, {"date": "2019-10-31", "close": 0.23, "volume": 25000.0}, {"date": "2019-11-01", "close": 0.24, "volume": 196322.0}, {"date": "2019-11-04", "close": 0.245, "volume": 273200.0}, {"date": "2019-11-05", "close": 0.245, "volume": 24290.0}, {"date": "2019-11-06", "close": 0.24, "volume": 7667.0}, {"date": "2019-11-07", "close": 0.25, "volume": 174547.0}, {"date": "2019-11-08", "close": 0.25, "volume": 362803.0}, {"date": "2019-11-11", "close": 0.245, "volume": 197449.0}, {"date": "2019-11-12", "close": 0.23, "volume": 90771.0}, {"date": "2019-11-13", "close": 0.23, "volume": 10000.0}, {"date": "2019-11-14", "close": 0.23, "volume": 4901.0}, {"date": "2019-11-15", "close": 0.23, "volume": 33000.0}, {"date": "2019-11-18", "close": 0.235, "volume": 45038.0}, {"date": "2019-11-19", "close": 0.23, "volume": 111300.0}, {"date": "2019-11-20", "close": 0.22, "volume": 94452.0}, {"date": "2019-11-21", "close": 0.225, "volume": 31022.0}, {"date": "2019-11-22", "close": 0.23, "volume": 12226.0}, {"date": "2019-11-25", "close": 0.22, "volume": 32765.0}, {"date": "2019-11-26", "close": 0.205, "volume": 122308.0}, {"date": "2019-11-27", "close": 0.205, "volume": 10000.0}, {"date": "2019-12-02", "close": 0.2, "volume": 164315.0}, {"date": "2019-12-03", "close": 0.2, "volume": 12810.0}, {"date": "2019-12-04", "close": 0.2, "volume": 139103.0}, {"date": "2019-12-05", "close": 0.2, "volume": 93900.0}, {"date": "2019-12-06", "close": 0.19, "volume": 166609.0}, {"date": "2019-12-09", "close": 0.19, "volume": 3000.0}, {"date": "2019-12-10", "close": 0.18, "volume": 117578.0}, {"date": "2019-12-11", "close": 0.175, "volume": 35000.0}, {"date": "2019-12-12", "close": 0.17, "volume": 333895.0}, {"date": "2019-12-13", "close": 0.16, "volume": 23504.0}, {"date": "2019-12-16", "close": 0.17, "volume": 35250.0}, {"date": "2019-12-17", "close": 0.17, "volume": 13240.0}, {"date": "2019-12-18", "close": 0.19, "volume": 102695.0}, {"date": "2019-12-19", "close": 0.19, "volume": 163665.0}, {"date": "2019-12-20", "close": 0.185, "volume": 38154.0}, {"date": "2019-12-23", "close": 0.2, "volume": 126259.0}, {"date": "2019-12-30", "close": 0.175, "volume": 62999.0}, {"date": "2019-12-31", "close": 0.2, "volume": 5700.0}, {"date": "2020-01-02", "close": 0.21, "volume": 72684.0}, {"date": "2020-01-03", "close": 0.165, "volume": 152212.0}, {"date": "2020-01-06", "close": 0.2, "volume": 7540.0}, {"date": "2020-01-08", "close": 0.2, "volume": 36244.0}, {"date": "2020-01-09", "close": 0.2, "volume": 52053.0}, {"date": "2020-01-10", "close": 0.195, "volume": 58000.0}, {"date": "2020-01-13", "close": 0.19, "volume": 15000.0}, {"date": "2020-01-14", "close": 0.195, "volume": 66409.0}, {"date": "2020-01-17", "close": 0.185, "volume": 55448.0}, {"date": "2020-01-20", "close": 0.175, "volume": 72500.0}, {"date": "2020-01-21", "close": 0.175, "volume": 100000.0}, {"date": "2020-01-22", "close": 0.18, "volume": 30000.0}, {"date": "2020-01-23", "close": 0.185, "volume": 6779.0}, {"date": "2020-01-28", "close": 0.17, "volume": 171304.0}, {"date": "2020-01-29", "close": 0.16, "volume": 111074.0}, {"date": "2020-01-30", "close": 0.16, "volume": 296612.0}, {"date": "2020-01-31", "close": 0.16, "volume": 8000.0}, {"date": "2020-02-03", "close": 0.16, "volume": 7486.0}, {"date": "2020-02-04", "close": 0.155, "volume": 284.0}, {"date": "2020-02-05", "close": 0.155, "volume": 32716.0}, {"date": "2020-02-06", "close": 0.15, "volume": 6613.0}, {"date": "2020-02-11", "close": 0.155, "volume": 73000.0}, {"date": "2020-02-12", "close": 0.16, "volume": 720.0}, {"date": "2020-02-13", "close": 0.16, "volume": 20000.0}, {"date": "2020-02-14", "close": 0.17, "volume": 24373.0}, {"date": "2020-02-17", "close": 0.175, "volume": 2294.0}, {"date": "2020-02-18", "close": 0.175, "volume": 3226.0}, {"date": "2020-02-19", "close": 0.175, "volume": 15480.0}, {"date": "2020-02-20", "close": 0.16, "volume": 32013.0}, {"date": "2020-02-21", "close": 0.17, "volume": 25000.0}, {"date": "2020-02-24", "close": 0.165, "volume": 35303.0}, {"date": "2020-02-25", "close": 0.16, "volume": 100000.0}, {"date": "2020-02-26", "close": 0.14, "volume": 97346.0}, {"date": "2020-02-27", "close": 0.14, "volume": 31576.0}, {"date": "2020-02-28", "close": 0.14, "volume": 7436.0}, {"date": "2020-03-02", "close": 0.13, "volume": 15327.0}, {"date": "2020-03-04", "close": 0.135, "volume": 45015.0}, {"date": "2020-03-09", "close": 0.12, "volume": 613893.0}, {"date": "2020-03-10", "close": 0.115, "volume": 16700.0}, {"date": "2020-03-11", "close": 0.12, "volume": 1279.0}, {"date": "2020-03-12", "close": 0.12, "volume": 49999.0}, {"date": "2020-03-13", "close": 0.09, "volume": 302289.0}, {"date": "2020-03-16", "close": 0.13, "volume": 151751.0}, {"date": "2020-03-17", "close": 0.135, "volume": 87000.0}, {"date": "2020-03-18", "close": 0.125, "volume": 218535.0}, {"date": "2020-03-23", "close": 0.115, "volume": 36000.0}, {"date": "2020-03-25", "close": 0.125, "volume": 117280.0}, {"date": "2020-03-26", "close": 0.115, "volume": 7220.0}, {"date": "2020-03-27", "close": 0.115, "volume": 17381.0}, {"date": "2020-03-30", "close": 0.12, "volume": 24500.0}, {"date": "2020-03-31", "close": 0.12, "volume": 47553.0}, {"date": "2020-04-01", "close": 0.105, "volume": 9997.0}, {"date": "2020-04-02", "close": 0.12, "volume": 20183.0}, {"date": "2020-04-03", "close": 0.12, "volume": 130000.0}, {"date": "2020-04-06", "close": 0.125, "volume": 80005.0}, {"date": "2020-04-07", "close": 0.125, "volume": 5000.0}, {"date": "2020-04-08", "close": 0.11, "volume": 25200.0}, {"date": "2020-04-14", "close": 0.13, "volume": 477710.0}, {"date": "2020-04-15", "close": 0.135, "volume": 331290.0}, {"date": "2020-04-16", "close": 0.135, "volume": 10210.0}, {"date": "2020-04-17", "close": 0.135, "volume": 11296.0}, {"date": "2020-04-20", "close": 0.13, "volume": 45193.0}, {"date": "2020-04-21", "close": 0.13, "volume": 6747.0}, {"date": "2020-04-22", "close": 0.125, "volume": 43219.0}, {"date": "2020-04-24", "close": 0.13, "volume": 69332.0}, {"date": "2020-04-27", "close": 0.135, "volume": 40000.0}, {"date": "2020-04-28", "close": 0.13, "volume": 107961.0}, {"date": "2020-04-29", "close": 0.125, "volume": 53781.0}, {"date": "2020-04-30", "close": 0.125, "volume": 40000.0}, {"date": "2020-05-01", "close": 0.125, "volume": 30592.0}, {"date": "2020-05-04", "close": 0.12, "volume": 23000.0}, {"date": "2020-05-05", "close": 0.12, "volume": 42000.0}, {"date": "2020-05-06", "close": 0.115, "volume": 53627.0}, {"date": "2020-05-07", "close": 0.13, "volume": 20096.0}, {"date": "2020-05-08", "close": 0.14, "volume": 5000.0}, {"date": "2020-05-11", "close": 0.13, "volume": 22333.0}, {"date": "2020-05-12", "close": 0.13, "volume": 54000.0}, {"date": "2020-05-13", "close": 0.12, "volume": 60210.0}, {"date": "2020-05-14", "close": 0.12, "volume": 6795.0}, {"date": "2020-05-15", "close": 0.14, "volume": 298488.0}, {"date": "2020-05-18", "close": 0.17, "volume": 984079.0}, {"date": "2020-05-19", "close": 0.17, "volume": 141575.0}, {"date": "2020-05-20", "close": 0.15, "volume": 150590.0}, {"date": "2020-05-21", "close": 0.16, "volume": 154271.0}, {"date": "2020-05-22", "close": 0.165, "volume": 216616.0}, {"date": "2020-05-25", "close": 0.155, "volume": 71468.0}, {"date": "2020-05-26", "close": 0.165, "volume": 83500.0}, {"date": "2020-05-27", "close": 0.14, "volume": 145663.0}, {"date": "2020-05-28", "close": 0.14, "volume": 110000.0}, {"date": "2020-05-29", "close": 0.14, "volume": 212366.0}, {"date": "2020-06-01", "close": 0.14, "volume": 321842.0}, {"date": "2020-06-02", "close": 0.145, "volume": 11490.0}, {"date": "2020-06-03", "close": 0.145, "volume": 520469.0}, {"date": "2020-06-04", "close": 0.145, "volume": 193860.0}, {"date": "2020-06-05", "close": 0.147, "volume": 60646.0}, {"date": "2020-06-09", "close": 0.15, "volume": 268621.0}, {"date": "2020-06-10", "close": 0.15, "volume": 98276.0}, {"date": "2020-06-11", "close": 0.145, "volume": 72279.0}, {"date": "2020-06-12", "close": 0.135, "volume": 275151.0}, {"date": "2020-06-15", "close": 0.15, "volume": 25441.0}, {"date": "2020-06-16", "close": 0.15, "volume": 81142.0}, {"date": "2020-06-17", "close": 0.135, "volume": 122220.0}, {"date": "2020-06-19", "close": 0.135, "volume": 22500.0}, {"date": "2020-06-22", "close": 0.13, "volume": 78646.0}, {"date": "2020-06-23", "close": 0.13, "volume": 31906.0}, {"date": "2020-06-24", "close": 0.12, "volume": 57518.0}, {"date": "2020-06-25", "close": 0.12, "volume": 123017.0}, {"date": "2020-06-26", "close": 0.13, "volume": 230207.0}, {"date": "2020-06-29", "close": 0.12, "volume": 426744.0}, {"date": "2020-06-30", "close": 0.125, "volume": 18334.0}, {"date": "2020-07-01", "close": 0.14, "volume": 256255.0}, {"date": "2020-07-02", "close": 0.135, "volume": 33487.0}, {"date": "2020-07-03", "close": 0.125, "volume": 146600.0}, {"date": "2020-07-06", "close": 0.135, "volume": 14452.0}, {"date": "2020-07-07", "close": 0.135, "volume": 10374.0}, {"date": "2020-07-08", "close": 0.135, "volume": 66267.0}, {"date": "2020-07-09", "close": 0.14, "volume": 114684.0}, {"date": "2020-07-10", "close": 0.13, "volume": 67566.0}, {"date": "2020-07-13", "close": 0.13, "volume": 173604.0}, {"date": "2020-07-14", "close": 0.13, "volume": 22343.0}, {"date": "2020-07-15", "close": 0.13, "volume": 88761.0}, {"date": "2020-07-16", "close": 0.13, "volume": 406088.0}, {"date": "2020-07-17", "close": 0.135, "volume": 49088.0}, {"date": "2020-07-20", "close": 0.135, "volume": 87945.0}, {"date": "2020-07-21", "close": 0.13, "volume": 175500.0}, {"date": "2020-07-22", "close": 0.13, "volume": 100076.0}, {"date": "2020-07-23", "close": 0.135, "volume": 171755.0}, {"date": "2020-07-24", "close": 0.14, "volume": 139181.0}, {"date": "2020-07-27", "close": 0.16, "volume": 349712.0}, {"date": "2020-07-28", "close": 0.165, "volume": 523511.0}, {"date": "2020-07-29", "close": 0.16, "volume": 404242.0}, {"date": "2020-07-30", "close": 0.16, "volume": 153944.0}, {"date": "2020-07-31", "close": 0.165, "volume": 187688.0}, {"date": "2020-08-03", "close": 0.155, "volume": 423381.0}, {"date": "2020-08-04", "close": 0.155, "volume": 116309.0}, {"date": "2020-08-05", "close": 0.15, "volume": 249013.0}, {"date": "2020-08-06", "close": 0.165, "volume": 37863.0}, {"date": "2020-08-07", "close": 0.16, "volume": 111815.0}, {"date": "2020-08-10", "close": 0.155, "volume": 50008.0}, {"date": "2020-08-11", "close": 0.165, "volume": 537698.0}, {"date": "2020-08-12", "close": 0.15, "volume": 659150.0}, {"date": "2020-08-13", "close": 0.15, "volume": 10667.0}, {"date": "2020-08-14", "close": 0.14, "volume": 186690.0}, {"date": "2020-08-17", "close": 0.155, "volume": 136646.0}, {"date": "2020-08-18", "close": 0.155, "volume": 253815.0}, {"date": "2020-08-19", "close": 0.15, "volume": 288003.0}, {"date": "2020-08-20", "close": 0.14, "volume": 137287.0}, {"date": "2020-08-21", "close": 0.145, "volume": 42263.0}, {"date": "2020-08-24", "close": 0.14, "volume": 54037.0}, {"date": "2020-08-25", "close": 0.14, "volume": 143009.0}, {"date": "2020-08-26", "close": 0.13, "volume": 108355.0}, {"date": "2020-08-27", "close": 0.135, "volume": 30000.0}, {"date": "2020-09-03", "close": 0.14, "volume": 251665.0}, {"date": "2020-09-04", "close": 0.15, "volume": 804116.0}, {"date": "2020-09-07", "close": 0.15, "volume": 91155.0}, {"date": "2020-09-08", "close": 0.16, "volume": 46519.0}, {"date": "2020-09-09", "close": 0.155, "volume": 188611.0}, {"date": "2020-09-10", "close": 0.15, "volume": 264462.0}, {"date": "2020-09-11", "close": 0.14, "volume": 370860.0}, {"date": "2020-09-14", "close": 0.14, "volume": 77652.0}, {"date": "2020-09-15", "close": 0.14, "volume": 71784.0}, {"date": "2020-09-16", "close": 0.135, "volume": 122280.0}, {"date": "2020-09-17", "close": 0.14, "volume": 182924.0}, {"date": "2020-09-18", "close": 0.13, "volume": 1133346.0}, {"date": "2020-09-21", "close": 0.135, "volume": 904635.0}, {"date": "2020-09-22", "close": 0.125, "volume": 1088261.0}, {"date": "2020-09-23", "close": 0.13, "volume": 555151.0}, {"date": "2020-09-24", "close": 0.125, "volume": 801190.0}, {"date": "2020-09-25", "close": 0.125, "volume": 450150.0}, {"date": "2020-09-28", "close": 0.125, "volume": 329974.0}, {"date": "2020-09-29", "close": 0.12, "volume": 560257.0}, {"date": "2020-09-30", "close": 0.12, "volume": 282373.0}, {"date": "2020-10-01", "close": 0.12, "volume": 244932.0}, {"date": "2020-10-02", "close": 0.12, "volume": 321487.0}, {"date": "2020-10-05", "close": 0.12, "volume": 213298.0}, {"date": "2020-10-06", "close": 0.14, "volume": 492582.0}, {"date": "2020-10-07", "close": 0.135, "volume": 588652.0}, {"date": "2020-10-08", "close": 0.125, "volume": 182918.0}, {"date": "2020-10-09", "close": 0.125, "volume": 372126.0}, {"date": "2020-10-12", "close": 0.13, "volume": 71734.0}, {"date": "2020-10-13", "close": 0.125, "volume": 95148.0}, {"date": "2020-10-14", "close": 0.12, "volume": 304372.0}, {"date": "2020-10-15", "close": 0.12, "volume": 139367.0}, {"date": "2020-10-16", "close": 0.125, "volume": 235208.0}, {"date": "2020-10-19", "close": 0.13, "volume": 34101.0}, {"date": "2020-10-20", "close": 0.127, "volume": 48759.0}, {"date": "2020-10-21", "close": 0.12, "volume": 758991.0}, {"date": "2020-10-22", "close": 0.11, "volume": 954454.0}, {"date": "2020-10-23", "close": 0.115, "volume": 549396.0}, {"date": "2020-10-26", "close": 0.105, "volume": 548627.0}, {"date": "2020-10-27", "close": 0.11, "volume": 104339.0}, {"date": "2020-10-28", "close": 0.105, "volume": 129857.0}, {"date": "2020-10-29", "close": 0.105, "volume": 759079.0}, {"date": "2020-10-30", "close": 0.105, "volume": 1314474.0}, {"date": "2020-11-02", "close": 0.1, "volume": 404763.0}, {"date": "2020-11-03", "close": 0.105, "volume": 357702.0}, {"date": "2020-11-04", "close": 0.11, "volume": 55186.0}, {"date": "2020-11-05", "close": 0.125, "volume": 1249986.0}, {"date": "2020-11-06", "close": 0.125, "volume": 1017984.0}, {"date": "2020-11-09", "close": 0.12, "volume": 209138.0}, {"date": "2020-11-10", "close": 0.12, "volume": 487954.0}, {"date": "2020-11-11", "close": 0.12, "volume": 65781.0}, {"date": "2020-11-12", "close": 0.125, "volume": 189234.0}, {"date": "2020-11-13", "close": 0.12, "volume": 209875.0}, {"date": "2020-11-16", "close": 0.115, "volume": 46000.0}, {"date": "2020-11-17", "close": 0.11, "volume": 2163133.0}, {"date": "2020-11-18", "close": 0.115, "volume": 151705.0}, {"date": "2020-11-19", "close": 0.11, "volume": 373547.0}, {"date": "2020-11-20", "close": 0.11, "volume": 44887.0}, {"date": "2020-11-23", "close": 0.11, "volume": 215108.0}, {"date": "2020-11-24", "close": 0.1, "volume": 1177335.0}, {"date": "2020-11-25", "close": 0.098, "volume": 295061.0}, {"date": "2020-11-26", "close": 0.105, "volume": 254798.0}, {"date": "2020-11-27", "close": 0.098, "volume": 427677.0}, {"date": "2020-11-30", "close": 0.105, "volume": 537621.0}, {"date": "2020-12-01", "close": 0.11, "volume": 26105.0}, {"date": "2020-12-02", "close": 0.1, "volume": 671429.0}, {"date": "2020-12-03", "close": 0.105, "volume": 61019.0}, {"date": "2020-12-04", "close": 0.11, "volume": 24444.0}, {"date": "2020-12-07", "close": 0.11, "volume": 106266.0}, {"date": "2020-12-09", "close": 0.11, "volume": 97975.0}, {"date": "2020-12-10", "close": 0.11, "volume": 159197.0}, {"date": "2020-12-14", "close": 0.105, "volume": 170345.0}, {"date": "2020-12-15", "close": 0.105, "volume": 311228.0}, {"date": "2020-12-16", "close": 0.1, "volume": 238906.0}, {"date": "2020-12-17", "close": 0.1, "volume": 94280.0}, {"date": "2020-12-18", "close": 0.11, "volume": 245690.0}, {"date": "2020-12-21", "close": 0.11, "volume": 41649.0}, {"date": "2020-12-23", "close": 0.11, "volume": 235404.0}, {"date": "2020-12-24", "close": 0.11, "volume": 80761.0}, {"date": "2020-12-29", "close": 0.115, "volume": 311842.0}, {"date": "2020-12-30", "close": 0.12, "volume": 537207.0}, {"date": "2020-12-31", "close": 0.125, "volume": 453669.0}, {"date": "2021-01-04", "close": 0.11, "volume": 308596.0}, {"date": "2021-01-05", "close": 0.13, "volume": 797540.0}, {"date": "2021-01-06", "close": 0.125, "volume": 159985.0}, {"date": "2021-01-07", "close": 0.13, "volume": 22000.0}, {"date": "2021-01-08", "close": 0.122, "volume": 46961.0}, {"date": "2021-01-11", "close": 0.11, "volume": 349596.0}, {"date": "2021-01-12", "close": 0.115, "volume": 40000.0}, {"date": "2021-01-13", "close": 0.12, "volume": 197757.0}, {"date": "2021-01-14", "close": 0.11, "volume": 253645.0}, {"date": "2021-01-15", "close": 0.11, "volume": 177951.0}, {"date": "2021-01-18", "close": 0.11, "volume": 201611.0}, {"date": "2021-01-19", "close": 0.115, "volume": 10000.0}, {"date": "2021-01-20", "close": 0.11, "volume": 134040.0}, {"date": "2021-01-21", "close": 0.11, "volume": 458638.0}, {"date": "2021-01-22", "close": 0.125, "volume": 605592.0}, {"date": "2021-01-25", "close": 0.115, "volume": 1034300.0}, {"date": "2021-01-27", "close": 0.105, "volume": 1168758.0}, {"date": "2021-01-28", "close": 0.1, "volume": 1884443.0}, {"date": "2021-01-29", "close": 0.099, "volume": 229067.0}, {"date": "2021-02-01", "close": 0.095, "volume": 326234.0}, {"date": "2021-02-02", "close": 0.099, "volume": 175000.0}, {"date": "2021-02-03", "close": 0.097, "volume": 176592.0}, {"date": "2021-02-04", "close": 0.097, "volume": 23502.0}, {"date": "2021-02-05", "close": 0.1, "volume": 95418.0}, {"date": "2021-02-08", "close": 0.099, "volume": 51165.0}, {"date": "2021-02-09", "close": 0.099, "volume": 967663.0}, {"date": "2021-02-10", "close": 0.1, "volume": 133117.0}, {"date": "2021-02-11", "close": 0.098, "volume": 1547713.0}, {"date": "2021-02-12", "close": 0.097, "volume": 249341.0}, {"date": "2021-02-15", "close": 0.098, "volume": 113531.0}, {"date": "2021-02-16", "close": 0.095, "volume": 1039578.0}, {"date": "2021-02-17", "close": 0.096, "volume": 83423.0}, {"date": "2021-02-18", "close": 0.095, "volume": 130014.0}, {"date": "2021-02-19", "close": 0.095, "volume": 113459.0}, {"date": "2021-02-22", "close": 0.097, "volume": 217091.0}, {"date": "2021-02-23", "close": 0.099, "volume": 102873.0}, {"date": "2021-02-24", "close": 0.095, "volume": 396647.0}, {"date": "2021-02-25", "close": 0.098, "volume": 125088.0}, {"date": "2021-02-26", "close": 0.095, "volume": 292050.0}, {"date": "2021-03-01", "close": 0.093, "volume": 181910.0}, {"date": "2021-03-02", "close": 0.09, "volume": 372490.0}, {"date": "2021-03-03", "close": 0.087, "volume": 284274.0}, {"date": "2021-03-04", "close": 0.09, "volume": 61396.0}, {"date": "2021-03-05", "close": 0.09, "volume": 120155.0}, {"date": "2021-03-08", "close": 0.087, "volume": 70000.0}, {"date": "2021-03-09", "close": 0.09, "volume": 14903.0}, {"date": "2021-03-10", "close": 0.089, "volume": 53551.0}, {"date": "2021-03-11", "close": 0.088, "volume": 112318.0}, {"date": "2021-03-12", "close": 0.082, "volume": 1505674.0}, {"date": "2021-03-15", "close": 0.08, "volume": 808780.0}, {"date": "2021-03-16", "close": 0.08, "volume": 221086.0}, {"date": "2021-03-17", "close": 0.08, "volume": 100000.0}, {"date": "2021-03-18", "close": 0.082, "volume": 44156.0}, {"date": "2021-03-19", "close": 0.08, "volume": 123288.0}, {"date": "2021-03-22", "close": 0.081, "volume": 10000.0}, {"date": "2021-03-23", "close": 0.085, "volume": 266954.0}, {"date": "2021-03-24", "close": 0.086, "volume": 594547.0}, {"date": "2021-03-25", "close": 0.085, "volume": 133714.0}, {"date": "2021-03-26", "close": 0.088, "volume": 956743.0}, {"date": "2021-03-29", "close": 0.089, "volume": 208340.0}, {"date": "2021-03-30", "close": 0.088, "volume": 140345.0}, {"date": "2021-03-31", "close": 0.093, "volume": 225878.0}, {"date": "2021-04-01", "close": 0.09, "volume": 102100.0}, {"date": "2021-04-06", "close": 0.092, "volume": 55696.0}, {"date": "2021-04-07", "close": 0.097, "volume": 192170.0}, {"date": "2021-04-08", "close": 0.093, "volume": 53937.0}, {"date": "2021-04-09", "close": 0.096, "volume": 107526.0}, {"date": "2021-04-12", "close": 0.093, "volume": 140906.0}, {"date": "2021-04-14", "close": 0.092, "volume": 82211.0}, {"date": "2021-04-15", "close": 0.085, "volume": 251301.0}, {"date": "2021-04-16", "close": 0.085, "volume": 78647.0}, {"date": "2021-04-19", "close": 0.089, "volume": 11067.0}, {"date": "2021-04-20", "close": 0.088, "volume": 5002.0}, {"date": "2021-04-21", "close": 0.092, "volume": 93319.0}, {"date": "2021-04-22", "close": 0.088, "volume": 1.0}, {"date": "2021-04-23", "close": 0.085, "volume": 56534.0}, {"date": "2021-04-26", "close": 0.085, "volume": 20000.0}, {"date": "2021-04-27", "close": 0.085, "volume": 4000.0}, {"date": "2021-04-28", "close": 0.085, "volume": 10780.0}, {"date": "2021-04-29", "close": 0.097, "volume": 612321.0}, {"date": "2021-04-30", "close": 0.096, "volume": 118954.0}, {"date": "2021-05-03", "close": 0.086, "volume": 224335.0}, {"date": "2021-05-05", "close": 0.086, "volume": 246425.0}, {"date": "2021-05-06", "close": 0.084, "volume": 445125.0}, {"date": "2021-05-07", "close": 0.084, "volume": 83200.0}, {"date": "2021-05-10", "close": 0.09, "volume": 330343.0}, {"date": "2021-05-11", "close": 0.085, "volume": 103600.0}, {"date": "2021-05-12", "close": 0.083, "volume": 629362.0}, {"date": "2021-05-13", "close": 0.082, "volume": 119450.0}, {"date": "2021-05-14", "close": 0.085, "volume": 5000.0}, {"date": "2021-05-17", "close": 0.083, "volume": 175112.0}, {"date": "2021-05-18", "close": 0.085, "volume": 17000.0}, {"date": "2021-05-19", "close": 0.085, "volume": 299656.0}, {"date": "2021-05-20", "close": 0.081, "volume": 29880.0}, {"date": "2021-05-21", "close": 0.082, "volume": 171899.0}, {"date": "2021-05-24", "close": 0.075, "volume": 957584.0}, {"date": "2021-05-25", "close": 0.074, "volume": 170150.0}, {"date": "2021-05-26", "close": 0.076, "volume": 1811652.0}, {"date": "2021-05-27", "close": 0.079, "volume": 353746.0}, {"date": "2021-05-28", "close": 0.075, "volume": 955733.0}, {"date": "2021-05-31", "close": 0.074, "volume": 318608.0}, {"date": "2021-06-01", "close": 0.074, "volume": 124265.0}, {"date": "2021-06-02", "close": 0.075, "volume": 125060.0}, {"date": "2021-06-03", "close": 0.074, "volume": 60016.0}, {"date": "2021-06-04", "close": 0.074, "volume": 325832.0}, {"date": "2021-06-07", "close": 0.074, "volume": 196632.0}, {"date": "2021-06-08", "close": 0.074, "volume": 716094.0}, {"date": "2021-06-09", "close": 0.079, "volume": 582611.0}, {"date": "2021-06-10", "close": 0.077, "volume": 41081.0}, {"date": "2021-06-11", "close": 0.076, "volume": 7911.0}, {"date": "2021-06-15", "close": 0.074, "volume": 91478.0}, {"date": "2021-06-16", "close": 0.075, "volume": 1107840.0}, {"date": "2021-06-17", "close": 0.071, "volume": 301099.0}, {"date": "2021-06-18", "close": 0.07, "volume": 310953.0}, {"date": "2021-06-21", "close": 0.072, "volume": 235097.0}, {"date": "2021-06-22", "close": 0.074, "volume": 62005.0}, {"date": "2021-06-23", "close": 0.072, "volume": 50911.0}, {"date": "2021-06-24", "close": 0.07, "volume": 656639.0}, {"date": "2021-06-25", "close": 0.071, "volume": 93213.0}, {"date": "2021-06-28", "close": 0.07, "volume": 464076.0}, {"date": "2021-06-29", "close": 0.072, "volume": 862379.0}, {"date": "2021-06-30", "close": 0.07, "volume": 1406175.0}, {"date": "2021-07-01", "close": 0.07, "volume": 116000.0}, {"date": "2021-07-02", "close": 0.072, "volume": 99779.0}, {"date": "2021-07-05", "close": 0.075, "volume": 144951.0}, {"date": "2021-07-06", "close": 0.072, "volume": 504402.0}, {"date": "2021-07-07", "close": 0.073, "volume": 15069.0}, {"date": "2021-07-08", "close": 0.072, "volume": 151322.0}, {"date": "2021-07-09", "close": 0.072, "volume": 67118.0}, {"date": "2021-07-12", "close": 0.071, "volume": 54409.0}, {"date": "2021-07-13", "close": 0.071, "volume": 30000.0}, {"date": "2021-07-14", "close": 0.071, "volume": 192449.0}, {"date": "2021-07-15", "close": 0.07, "volume": 823448.0}, {"date": "2021-07-16", "close": 0.067, "volume": 322279.0}, {"date": "2021-07-19", "close": 0.072, "volume": 81900.0}, {"date": "2021-07-20", "close": 0.068, "volume": 357190.0}, {"date": "2021-07-21", "close": 0.068, "volume": 4267.0}, {"date": "2021-07-22", "close": 0.064, "volume": 478341.0}, {"date": "2021-07-23", "close": 0.063, "volume": 90266.0}, {"date": "2021-07-27", "close": 0.063, "volume": 45000.0}, {"date": "2021-07-28", "close": 0.065, "volume": 35000.0}, {"date": "2021-07-29", "close": 0.065, "volume": 139.0}, {"date": "2021-07-30", "close": 0.065, "volume": 54101.0}, {"date": "2021-08-02", "close": 0.065, "volume": 63624.0}, {"date": "2021-08-03", "close": 0.066, "volume": 11538.0}, {"date": "2021-08-04", "close": 0.066, "volume": 153377.0}, {"date": "2021-08-05", "close": 0.07, "volume": 696351.0}, {"date": "2021-08-09", "close": 0.07, "volume": 157533.0}, {"date": "2021-08-10", "close": 0.07, "volume": 241314.0}, {"date": "2021-08-13", "close": 0.065, "volume": 10000.0}, {"date": "2021-08-16", "close": 0.066, "volume": 39334.0}, {"date": "2021-08-17", "close": 0.065, "volume": 177924.0}, {"date": "2021-08-18", "close": 0.069, "volume": 6400.0}, {"date": "2021-08-19", "close": 0.065, "volume": 117811.0}, {"date": "2021-08-20", "close": 0.066, "volume": 406460.0}, {"date": "2021-08-23", "close": 0.067, "volume": 302541.0}, {"date": "2021-08-24", "close": 0.066, "volume": 50157.0}, {"date": "2021-08-25", "close": 0.067, "volume": 249804.0}, {"date": "2021-08-27", "close": 0.067, "volume": 37184.0}, {"date": "2021-08-30", "close": 0.065, "volume": 65000.0}, {"date": "2021-08-31", "close": 0.067, "volume": 155186.0}, {"date": "2021-09-01", "close": 0.066, "volume": 110133.0}, {"date": "2021-09-02", "close": 0.067, "volume": 88725.0}, {"date": "2021-09-03", "close": 0.067, "volume": 15200.0}, {"date": "2021-09-06", "close": 0.066, "volume": 90000.0}, {"date": "2021-09-07", "close": 0.066, "volume": 11600.0}, {"date": "2021-09-08", "close": 0.064, "volume": 73248.0}, {"date": "2021-09-09", "close": 0.064, "volume": 4563.0}, {"date": "2021-09-10", "close": 0.064, "volume": 47720.0}, {"date": "2021-09-13", "close": 0.063, "volume": 62244.0}, {"date": "2021-09-14", "close": 0.065, "volume": 64700.0}, {"date": "2021-09-16", "close": 0.066, "volume": 443473.0}, {"date": "2021-09-17", "close": 0.066, "volume": 146000.0}, {"date": "2021-09-20", "close": 0.065, "volume": 94700.0}, {"date": "2021-09-21", "close": 0.064, "volume": 41333.0}, {"date": "2021-09-22", "close": 0.064, "volume": 181470.0}, {"date": "2021-09-24", "close": 0.067, "volume": 390458.0}, {"date": "2021-09-27", "close": 0.065, "volume": 295978.0}, {"date": "2021-09-28", "close": 0.063, "volume": 165304.0}, {"date": "2021-09-29", "close": 0.067, "volume": 769799.0}, {"date": "2021-09-30", "close": 0.063, "volume": 88158.0}, {"date": "2021-10-01", "close": 0.066, "volume": 668848.0}, {"date": "2021-10-04", "close": 0.066, "volume": 60000.0}, {"date": "2021-10-05", "close": 0.063, "volume": 203104.0}, {"date": "2021-10-06", "close": 0.063, "volume": 182100.0}, {"date": "2021-10-07", "close": 0.062, "volume": 100000.0}, {"date": "2021-10-08", "close": 0.062, "volume": 30000.0}, {"date": "2021-10-11", "close": 0.063, "volume": 132176.0}, {"date": "2021-10-14", "close": 0.063, "volume": 483041.0}, {"date": "2021-10-15", "close": 0.064, "volume": 95635.0}, {"date": "2021-10-18", "close": 0.065, "volume": 83025.0}, {"date": "2021-10-21", "close": 0.068, "volume": 704091.0}, {"date": "2021-10-22", "close": 0.071, "volume": 769221.0}, {"date": "2021-10-25", "close": 0.074, "volume": 205954.0}, {"date": "2021-10-26", "close": 0.071, "volume": 203602.0}, {"date": "2021-10-27", "close": 0.074, "volume": 293783.0}, {"date": "2021-10-28", "close": 0.074, "volume": 520725.0}, {"date": "2021-10-29", "close": 0.07, "volume": 10000.0}, {"date": "2021-11-02", "close": 0.07, "volume": 5401.0}, {"date": "2021-11-03", "close": 0.07, "volume": 38000.0}, {"date": "2021-11-04", "close": 0.065, "volume": 53599.0}, {"date": "2021-11-05", "close": 0.065, "volume": 26666.0}, {"date": "2021-11-08", "close": 0.066, "volume": 45209.0}, {"date": "2021-11-09", "close": 0.065, "volume": 25000.0}, {"date": "2021-11-10", "close": 0.065, "volume": 178169.0}, {"date": "2021-11-16", "close": 0.065, "volume": 145453.0}, {"date": "2021-11-17", "close": 0.065, "volume": 60632.0}, {"date": "2021-11-18", "close": 0.066, "volume": 34754.0}, {"date": "2021-11-22", "close": 0.065, "volume": 148037.0}, {"date": "2021-11-24", "close": 0.066, "volume": 35537.0}, {"date": "2021-11-25", "close": 0.065, "volume": 11900.0}, {"date": "2021-11-26", "close": 0.065, "volume": 5000.0}, {"date": "2021-11-29", "close": 0.065, "volume": 330856.0}, {"date": "2021-12-01", "close": 0.06, "volume": 366402.0}, {"date": "2021-12-02", "close": 0.059, "volume": 273677.0}, {"date": "2021-12-03", "close": 0.062, "volume": 339607.0}, {"date": "2021-12-06", "close": 0.065, "volume": 107525.0}, {"date": "2021-12-08", "close": 0.056, "volume": 1254.0}, {"date": "2021-12-09", "close": 0.056, "volume": 40184.0}, {"date": "2021-12-15", "close": 0.054, "volume": 84600.0}, {"date": "2021-12-17", "close": 0.06, "volume": 72060.0}, {"date": "2021-12-20", "close": 0.059, "volume": 213717.0}, {"date": "2021-12-21", "close": 0.057, "volume": 124583.0}, {"date": "2021-12-23", "close": 0.057, "volume": 4910.0}, {"date": "2021-12-29", "close": 0.059, "volume": 17826.0}, {"date": "2021-12-30", "close": 0.058, "volume": 48000.0}, {"date": "2021-12-31", "close": 0.059, "volume": 17682.0}, {"date": "2022-01-04", "close": 0.058, "volume": 59780.0}, {"date": "2022-01-05", "close": 0.058, "volume": 27000.0}, {"date": "2022-01-06", "close": 0.057, "volume": 116298.0}, {"date": "2022-01-07", "close": 0.055, "volume": 28340.0}, {"date": "2022-01-11", "close": 0.055, "volume": 85000.0}, {"date": "2022-01-13", "close": 0.055, "volume": 20095.0}, {"date": "2022-01-14", "close": 0.055, "volume": 31924.0}, {"date": "2022-01-17", "close": 0.06, "volume": 625283.0}, {"date": "2022-01-18", "close": 0.061, "volume": 32777.0}, {"date": "2022-01-19", "close": 0.061, "volume": 285000.0}, {"date": "2022-01-20", "close": 0.066, "volume": 1075945.0}, {"date": "2022-01-21", "close": 0.062, "volume": 118088.0}, {"date": "2022-01-24", "close": 0.06, "volume": 364600.0}, {"date": "2022-01-25", "close": 0.059, "volume": 29339.0}, {"date": "2022-01-27", "close": 0.06, "volume": 5717.0}, {"date": "2022-01-28", "close": 0.059, "volume": 162327.0}, {"date": "2022-01-31", "close": 0.057, "volume": 95838.0}, {"date": "2022-02-01", "close": 0.058, "volume": 9112.0}, {"date": "2022-02-04", "close": 0.059, "volume": 107000.0}, {"date": "2022-02-07", "close": 0.058, "volume": 29119.0}, {"date": "2022-02-08", "close": 0.06, "volume": 205124.0}, {"date": "2022-02-11", "close": 0.061, "volume": 101975.0}, {"date": "2022-02-14", "close": 0.062, "volume": 12000.0}, {"date": "2022-02-17", "close": 0.06, "volume": 94752.0}, {"date": "2022-02-18", "close": 0.06, "volume": 184945.0}, {"date": "2022-02-21", "close": 0.061, "volume": 249631.0}, {"date": "2022-02-22", "close": 0.061, "volume": 154851.0}, {"date": "2022-02-23", "close": 0.056, "volume": 50689.0}, {"date": "2022-02-24", "close": 0.058, "volume": 270207.0}, {"date": "2022-02-25", "close": 0.056, "volume": 93259.0}, {"date": "2022-02-28", "close": 0.057, "volume": 2000.0}, {"date": "2022-03-01", "close": 0.055, "volume": 168573.0}, {"date": "2022-03-04", "close": 0.056, "volume": 222500.0}, {"date": "2022-03-07", "close": 0.056, "volume": 115500.0}, {"date": "2022-03-08", "close": 0.056, "volume": 10978.0}, {"date": "2022-03-09", "close": 0.057, "volume": 10000.0}, {"date": "2022-03-15", "close": 0.055, "volume": 156370.0}, {"date": "2022-03-16", "close": 0.055, "volume": 49000.0}, {"date": "2022-03-17", "close": 0.055, "volume": 221500.0}, {"date": "2022-03-18", "close": 0.054, "volume": 142093.0}, {"date": "2022-03-21", "close": 0.055, "volume": 15000.0}, {"date": "2022-03-22", "close": 0.053, "volume": 13000.0}, {"date": "2022-03-23", "close": 0.052, "volume": 50400.0}, {"date": "2022-03-24", "close": 0.052, "volume": 50000.0}, {"date": "2022-03-28", "close": 0.052, "volume": 75000.0}, {"date": "2022-03-30", "close": 0.055, "volume": 231272.0}, {"date": "2022-03-31", "close": 0.055, "volume": 136244.0}, {"date": "2022-04-01", "close": 0.052, "volume": 8000.0}, {"date": "2022-04-05", "close": 0.055, "volume": 410564.0}, {"date": "2022-04-07", "close": 0.052, "volume": 188002.0}, {"date": "2022-04-08", "close": 0.052, "volume": 5002.0}, {"date": "2022-04-13", "close": 0.052, "volume": 767666.0}, {"date": "2022-04-14", "close": 0.05, "volume": 61000.0}, {"date": "2022-04-19", "close": 0.052, "volume": 85000.0}, {"date": "2022-04-20", "close": 0.052, "volume": 83076.0}, {"date": "2022-04-21", "close": 0.051, "volume": 50000.0}, {"date": "2022-04-22", "close": 0.051, "volume": 120000.0}, {"date": "2022-04-26", "close": 0.048, "volume": 88614.0}, {"date": "2022-04-27", "close": 0.049, "volume": 9099.0}, {"date": "2022-04-28", "close": 0.048, "volume": 241410.0}, {"date": "2022-04-29", "close": 0.048, "volume": 20000.0}, {"date": "2022-05-02", "close": 0.048, "volume": 80587.0}, {"date": "2022-05-03", "close": 0.048, "volume": 10000.0}, {"date": "2022-05-05", "close": 0.048, "volume": 40000.0}, {"date": "2022-05-11", "close": 0.045, "volume": 12094.0}, {"date": "2022-05-16", "close": 0.043, "volume": 18721.0}, {"date": "2022-05-17", "close": 0.043, "volume": 184340.0}, {"date": "2022-05-20", "close": 0.043, "volume": 23255.0}, {"date": "2022-05-24", "close": 0.041, "volume": 30800.0}, {"date": "2022-05-26", "close": 0.041, "volume": 454593.0}, {"date": "2022-05-27", "close": 0.038, "volume": 346130.0}, {"date": "2022-05-30", "close": 0.04, "volume": 325538.0}, {"date": "2022-06-01", "close": 0.043, "volume": 78000.0}, {"date": "2022-06-02", "close": 0.038, "volume": 235000.0}, {"date": "2022-06-06", "close": 0.039, "volume": 150000.0}, {"date": "2022-06-07", "close": 0.038, "volume": 332439.0}, {"date": "2022-06-08", "close": 0.038, "volume": 33800.0}, {"date": "2022-06-09", "close": 0.039, "volume": 40031.0}, {"date": "2022-06-10", "close": 0.039, "volume": 3442.0}, {"date": "2022-06-14", "close": 0.036, "volume": 187293.0}, {"date": "2022-06-15", "close": 0.038, "volume": 82160.0}, {"date": "2022-06-16", "close": 0.037, "volume": 160000.0}, {"date": "2022-06-17", "close": 0.038, "volume": 52760.0}, {"date": "2022-06-20", "close": 0.035, "volume": 374771.0}, {"date": "2022-06-21", "close": 0.038, "volume": 425500.0}, {"date": "2022-06-22", "close": 0.038, "volume": 331600.0}, {"date": "2022-06-23", "close": 0.035, "volume": 263934.0}, {"date": "2022-06-24", "close": 0.032, "volume": 104170.0}, {"date": "2022-06-27", "close": 0.032, "volume": 197894.0}, {"date": "2022-06-29", "close": 0.03, "volume": 1933544.0}, {"date": "2022-06-30", "close": 0.03, "volume": 43000.0}, {"date": "2022-07-04", "close": 0.032, "volume": 15000.0}, {"date": "2022-07-05", "close": 0.03, "volume": 814374.0}, {"date": "2022-07-06", "close": 0.028, "volume": 43000.0}, {"date": "2022-07-08", "close": 0.032, "volume": 232374.0}, {"date": "2022-07-15", "close": 0.032, "volume": 6667.0}, {"date": "2022-07-18", "close": 0.033, "volume": 427190.0}, {"date": "2022-08-05", "close": 0.033, "volume": 12727.0}, {"date": "2022-08-08", "close": 0.039, "volume": 293199.0}, {"date": "2022-08-10", "close": 0.039, "volume": 13000.0}, {"date": "2022-08-12", "close": 0.036, "volume": 47896.0}, {"date": "2022-08-15", "close": 0.037, "volume": 5000.0}, {"date": "2022-08-17", "close": 0.034, "volume": 5955.0}, {"date": "2022-08-18", "close": 0.035, "volume": 205135.0}, {"date": "2022-08-22", "close": 0.034, "volume": 69790.0}, {"date": "2022-08-24", "close": 0.033, "volume": 14356.0}, {"date": "2022-08-25", "close": 0.034, "volume": 50000.0}, {"date": "2022-08-26", "close": 0.034, "volume": 293.0}, {"date": "2022-08-31", "close": 0.034, "volume": 74019.0}, {"date": "2022-09-02", "close": 0.035, "volume": 418486.0}, {"date": "2022-09-05", "close": 0.035, "volume": 172687.0}, {"date": "2022-09-06", "close": 0.034, "volume": 39301.0}, {"date": "2022-09-13", "close": 0.035, "volume": 5235.0}, {"date": "2022-09-14", "close": 0.034, "volume": 51288.0}, {"date": "2022-09-16", "close": 0.035, "volume": 10069.0}, {"date": "2022-09-23", "close": 0.034, "volume": 29000.0}, {"date": "2022-09-26", "close": 0.03, "volume": 194523.0}, {"date": "2022-09-27", "close": 0.03, "volume": 32310.0}, {"date": "2022-09-28", "close": 0.03, "volume": 69051.0}, {"date": "2022-10-03", "close": 0.031, "volume": 3846.0}, {"date": "2022-10-05", "close": 0.032, "volume": 20000.0}, {"date": "2022-10-07", "close": 0.03, "volume": 50034.0}, {"date": "2022-10-10", "close": 0.029, "volume": 73.0}, {"date": "2022-10-12", "close": 0.028, "volume": 842454.0}, {"date": "2022-10-14", "close": 0.028, "volume": 7004.0}, {"date": "2022-10-17", "close": 0.032, "volume": 20000.0}, {"date": "2022-10-24", "close": 0.034, "volume": 29411.0}, {"date": "2022-10-28", "close": 0.028, "volume": 130792.0}, {"date": "2022-10-31", "close": 0.028, "volume": 188100.0}, {"date": "2022-11-01", "close": 0.028, "volume": 240000.0}, {"date": "2022-11-02", "close": 0.028, "volume": 29411.0}, {"date": "2022-11-03", "close": 0.03, "volume": 60000.0}, {"date": "2022-11-04", "close": 0.028, "volume": 9601.0}, {"date": "2022-11-10", "close": 0.027, "volume": 351848.0}, {"date": "2022-11-11", "close": 0.029, "volume": 206818.0}, {"date": "2022-11-16", "close": 0.029, "volume": 732420.0}, {"date": "2022-11-17", "close": 0.027, "volume": 7382866.0}, {"date": "2022-11-18", "close": 0.025, "volume": 2263200.0}, {"date": "2022-11-21", "close": 0.025, "volume": 1241574.0}, {"date": "2022-11-22", "close": 0.026, "volume": 925257.0}, {"date": "2022-11-23", "close": 0.024, "volume": 1228871.0}, {"date": "2022-11-24", "close": 0.025, "volume": 959604.0}, {"date": "2022-11-25", "close": 0.023, "volume": 1434245.0}, {"date": "2022-11-28", "close": 0.022, "volume": 1038451.0}, {"date": "2022-11-29", "close": 0.026, "volume": 2196621.0}, {"date": "2022-11-30", "close": 0.026, "volume": 401265.0}, {"date": "2022-12-01", "close": 0.027, "volume": 607221.0}, {"date": "2022-12-05", "close": 0.027, "volume": 652898.0}, {"date": "2022-12-06", "close": 0.027, "volume": 43373.0}, {"date": "2022-12-07", "close": 0.025, "volume": 656441.0}, {"date": "2022-12-08", "close": 0.026, "volume": 57001.0}, {"date": "2022-12-09", "close": 0.025, "volume": 10000.0}, {"date": "2022-12-12", "close": 0.025, "volume": 15400.0}, {"date": "2022-12-15", "close": 0.025, "volume": 10000.0}, {"date": "2022-12-20", "close": 0.024, "volume": 100000.0}, {"date": "2022-12-22", "close": 0.024, "volume": 220613.0}, {"date": "2022-12-29", "close": 0.024, "volume": 38170.0}, {"date": "2022-12-30", "close": 0.025, "volume": 566086.0}, {"date": "2023-01-03", "close": 0.023, "volume": 343200.0}, {"date": "2023-01-04", "close": 0.026, "volume": 1366300.0}, {"date": "2023-01-05", "close": 0.026, "volume": 311500.0}, {"date": "2023-01-09", "close": 0.029, "volume": 1262946.0}, {"date": "2023-01-10", "close": 0.03, "volume": 1432545.0}, {"date": "2023-01-11", "close": 0.029, "volume": 77976.0}, {"date": "2023-01-12", "close": 0.027, "volume": 38000.0}, {"date": "2023-01-13", "close": 0.027, "volume": 9700.0}, {"date": "2023-01-16", "close": 0.029, "volume": 382000.0}, {"date": "2023-01-17", "close": 0.027, "volume": 473594.0}, {"date": "2023-01-18", "close": 0.027, "volume": 246296.0}, {"date": "2023-01-19", "close": 0.027, "volume": 33333.0}, {"date": "2023-01-20", "close": 0.026, "volume": 325148.0}, {"date": "2023-01-23", "close": 0.027, "volume": 20000.0}, {"date": "2023-01-24", "close": 0.027, "volume": 220000.0}, {"date": "2023-01-25", "close": 0.027, "volume": 2100.0}, {"date": "2023-01-27", "close": 0.027, "volume": 14722.0}, {"date": "2023-01-30", "close": 0.028, "volume": 203178.0}, {"date": "2023-01-31", "close": 0.025, "volume": 434615.0}, {"date": "2023-02-01", "close": 0.026, "volume": 396102.0}, {"date": "2023-02-02", "close": 0.025, "volume": 304805.0}, {"date": "2023-02-03", "close": 0.025, "volume": 130000.0}, {"date": "2023-02-06", "close": 0.024, "volume": 200000.0}, {"date": "2023-02-10", "close": 0.025, "volume": 20500.0}, {"date": "2023-02-16", "close": 0.024, "volume": 12050.0}, {"date": "2023-02-20", "close": 0.023, "volume": 143478.0}, {"date": "2023-02-22", "close": 0.022, "volume": 321363.0}, {"date": "2023-02-23", "close": 0.021, "volume": 443911.0}, {"date": "2023-02-24", "close": 0.022, "volume": 301844.0}, {"date": "2023-02-27", "close": 0.022, "volume": 172000.0}, {"date": "2023-02-28", "close": 0.022, "volume": 394282.0}, {"date": "2023-03-03", "close": 0.022, "volume": 427058.0}, {"date": "2023-03-07", "close": 0.022, "volume": 12123.0}, {"date": "2023-03-13", "close": 0.019, "volume": 1436943.0}, {"date": "2023-03-14", "close": 0.0195, "volume": 129887.0}, {"date": "2023-03-15", "close": 0.02, "volume": 1515640.0}, {"date": "2023-03-16", "close": 0.02, "volume": 100000.0}, {"date": "2023-03-17", "close": 0.019, "volume": 8108.0}, {"date": "2023-03-22", "close": 0.022, "volume": 161315.0}, {"date": "2023-03-23", "close": 0.023, "volume": 37900.0}, {"date": "2023-03-29", "close": 0.022, "volume": 200000.0}, {"date": "2023-03-30", "close": 0.022, "volume": 241404.0}, {"date": "2023-04-06", "close": 0.022, "volume": 900000.0}, {"date": "2023-04-11", "close": 0.023, "volume": 598484.0}, {"date": "2023-04-12", "close": 0.021, "volume": 97831.0}, {"date": "2023-04-17", "close": 0.021, "volume": 24530.0}, {"date": "2023-04-18", "close": 0.021, "volume": 169200.0}, {"date": "2023-04-21", "close": 0.024, "volume": 125460.0}, {"date": "2023-04-24", "close": 0.024, "volume": 173491.0}, {"date": "2023-04-26", "close": 0.022, "volume": 399097.0}, {"date": "2023-04-27", "close": 0.021, "volume": 175000.0}, {"date": "2023-05-01", "close": 0.021, "volume": 601964.0}, {"date": "2023-05-02", "close": 0.022, "volume": 45200.0}, {"date": "2023-05-03", "close": 0.022, "volume": 219191.0}, {"date": "2023-05-04", "close": 0.022, "volume": 84800.0}, {"date": "2023-05-05", "close": 0.022, "volume": 16480.0}, {"date": "2023-05-08", "close": 0.023, "volume": 40000.0}, {"date": "2023-05-09", "close": 0.023, "volume": 237743.0}, {"date": "2023-05-10", "close": 0.024, "volume": 983133.0}, {"date": "2023-05-12", "close": 0.023, "volume": 1366.0}, {"date": "2023-05-16", "close": 0.023, "volume": 65100.0}, {"date": "2023-05-18", "close": 0.023, "volume": 25000.0}, {"date": "2023-05-19", "close": 0.023, "volume": 715545.0}, {"date": "2023-05-22", "close": 0.022, "volume": 8922.0}, {"date": "2023-05-23", "close": 0.023, "volume": 1739994.0}, {"date": "2023-05-24", "close": 0.023, "volume": 13601.0}, {"date": "2023-05-29", "close": 0.022, "volume": 29329103.0}, {"date": "2023-05-30", "close": 0.021, "volume": 1299812.0}, {"date": "2023-05-31", "close": 0.019, "volume": 561825.0}, {"date": "2023-06-01", "close": 0.021, "volume": 2630458.0}, {"date": "2023-06-02", "close": 0.021, "volume": 484773.0}, {"date": "2023-06-05", "close": 0.019, "volume": 403215.0}, {"date": "2023-06-06", "close": 0.02, "volume": 140000.0}, {"date": "2023-06-07", "close": 0.021, "volume": 1399693.0}, {"date": "2023-06-08", "close": 0.019, "volume": 3114320.0}, {"date": "2023-06-09", "close": 0.02, "volume": 3872588.0}, {"date": "2023-06-13", "close": 0.02, "volume": 610374.0}, {"date": "2023-06-14", "close": 0.022, "volume": 100000.0}, {"date": "2023-06-15", "close": 0.022, "volume": 319615.0}, {"date": "2023-06-16", "close": 0.021, "volume": 97111.0}, {"date": "2023-06-19", "close": 0.021, "volume": 251221.0}, {"date": "2023-06-20", "close": 0.02, "volume": 337204.0}, {"date": "2023-06-21", "close": 0.019, "volume": 631400.0}, {"date": "2023-06-22", "close": 0.021, "volume": 1765827.0}, {"date": "2023-06-23", "close": 0.019, "volume": 13334.0}, {"date": "2023-06-26", "close": 0.018, "volume": 479944.0}, {"date": "2023-06-27", "close": 0.018, "volume": 294609.0}, {"date": "2023-06-28", "close": 0.02, "volume": 75000.0}, {"date": "2023-06-29", "close": 0.021, "volume": 1005000.0}, {"date": "2023-06-30", "close": 0.021, "volume": 1784044.0}, {"date": "2023-07-03", "close": 0.023, "volume": 585936.0}, {"date": "2023-07-04", "close": 0.02, "volume": 1106309.0}, {"date": "2023-07-05", "close": 0.02, "volume": 756278.0}, {"date": "2023-07-06", "close": 0.02, "volume": 255000.0}, {"date": "2023-07-07", "close": 0.018, "volume": 296954.0}, {"date": "2023-07-10", "close": 0.019, "volume": 936966.0}, {"date": "2023-07-11", "close": 0.021, "volume": 1224089.0}, {"date": "2023-07-12", "close": 0.023, "volume": 472102.0}, {"date": "2023-07-13", "close": 0.021, "volume": 180379.0}, {"date": "2023-07-14", "close": 0.021, "volume": 1404948.0}, {"date": "2023-07-17", "close": 0.02, "volume": 249473.0}, {"date": "2023-07-18", "close": 0.02, "volume": 102200.0}, {"date": "2023-07-19", "close": 0.019, "volume": 861605.0}, {"date": "2023-07-20", "close": 0.02, "volume": 356034.0}, {"date": "2023-07-21", "close": 0.02, "volume": 1150242.0}, {"date": "2023-07-24", "close": 0.019, "volume": 200000.0}, {"date": "2023-07-25", "close": 0.019, "volume": 715724.0}, {"date": "2023-07-26", "close": 0.018, "volume": 826798.0}, {"date": "2023-07-27", "close": 0.019, "volume": 11000.0}, {"date": "2023-07-28", "close": 0.017, "volume": 1848306.0}, {"date": "2023-08-01", "close": 0.017, "volume": 122000.0}, {"date": "2023-08-02", "close": 0.017, "volume": 745570.0}, {"date": "2023-08-04", "close": 0.017, "volume": 612000.0}, {"date": "2023-08-07", "close": 0.017, "volume": 400000.0}, {"date": "2023-08-08", "close": 0.017, "volume": 3776442.0}, {"date": "2023-08-09", "close": 0.015, "volume": 459487.0}, {"date": "2023-08-10", "close": 0.018, "volume": 20000.0}, {"date": "2023-08-14", "close": 0.017, "volume": 614114.0}, {"date": "2023-08-15", "close": 0.018, "volume": 381528.0}, {"date": "2023-08-16", "close": 0.017, "volume": 886265.0}, {"date": "2023-08-21", "close": 0.017, "volume": 622286.0}, {"date": "2023-08-22", "close": 0.017, "volume": 50363.0}, {"date": "2023-08-24", "close": 0.016, "volume": 716253.0}, {"date": "2023-08-28", "close": 0.016, "volume": 124433.0}, {"date": "2023-08-29", "close": 0.016, "volume": 43750.0}, {"date": "2023-08-31", "close": 0.015, "volume": 100000.0}, {"date": "2023-09-01", "close": 0.015, "volume": 291551.0}, {"date": "2023-09-04", "close": 0.013, "volume": 2225826.0}, {"date": "2023-09-05", "close": 0.0125, "volume": 1603532.0}, {"date": "2023-09-06", "close": 0.013, "volume": 1989303.0}, {"date": "2023-09-13", "close": 0.012, "volume": 899497.0}, {"date": "2023-09-14", "close": 0.013, "volume": 566181.0}, {"date": "2023-09-19", "close": 0.013, "volume": 1229337.0}, {"date": "2023-09-20", "close": 0.014, "volume": 258101.0}, {"date": "2023-09-22", "close": 0.015, "volume": 501899.0}, {"date": "2023-09-26", "close": 0.015, "volume": 36369.0}, {"date": "2023-09-28", "close": 0.013, "volume": 2291130.0}, {"date": "2023-09-29", "close": 0.012, "volume": 1000000.0}, {"date": "2023-10-03", "close": 0.013, "volume": 1138310.0}, {"date": "2023-10-04", "close": 0.013, "volume": 65340.0}, {"date": "2023-10-05", "close": 0.014, "volume": 20000.0}, {"date": "2023-10-10", "close": 0.015, "volume": 52938.0}, {"date": "2023-10-11", "close": 0.015, "volume": 2424024.0}, {"date": "2023-10-16", "close": 0.013, "volume": 431473.0}, {"date": "2023-10-17", "close": 0.013, "volume": 2134611.0}, {"date": "2023-10-18", "close": 0.013, "volume": 1929803.0}, {"date": "2023-10-19", "close": 0.013, "volume": 273371.0}, {"date": "2023-10-20", "close": 0.014, "volume": 34000.0}, {"date": "2023-10-23", "close": 0.014, "volume": 635727.0}, {"date": "2023-10-24", "close": 0.013, "volume": 51080.0}, {"date": "2023-10-25", "close": 0.013, "volume": 310897.0}, {"date": "2023-11-02", "close": 0.015, "volume": 61685.0}, {"date": "2023-11-06", "close": 0.013, "volume": 1.0}, {"date": "2023-11-08", "close": 0.012, "volume": 163559.0}, {"date": "2023-11-10", "close": 0.014, "volume": 412800.0}, {"date": "2023-11-13", "close": 0.015, "volume": 621758.0}, {"date": "2023-11-14", "close": 0.014, "volume": 56000.0}, {"date": "2023-11-15", "close": 0.014, "volume": 182295.0}, {"date": "2023-11-16", "close": 0.014, "volume": 30000.0}, {"date": "2023-11-21", "close": 0.012, "volume": 8342979.0}, {"date": "2023-11-22", "close": 0.012, "volume": 3066170.0}, {"date": "2023-11-23", "close": 0.012, "volume": 2478.0}, {"date": "2023-11-24", "close": 0.013, "volume": 7705.0}, {"date": "2023-11-27", "close": 0.012, "volume": 1304841.0}, {"date": "2023-11-30", "close": 0.013, "volume": 1236666.0}, {"date": "2023-12-04", "close": 0.012, "volume": 507610.0}, {"date": "2023-12-06", "close": 0.012, "volume": 3556.0}, {"date": "2023-12-11", "close": 0.011, "volume": 15000.0}, {"date": "2023-12-12", "close": 0.011, "volume": 8000.0}, {"date": "2023-12-15", "close": 0.011, "volume": 26000.0}, {"date": "2023-12-19", "close": 0.012, "volume": 638948.0}, {"date": "2023-12-21", "close": 0.014, "volume": 1350000.0}, {"date": "2023-12-22", "close": 0.012, "volume": 43500.0}, {"date": "2023-12-28", "close": 0.012, "volume": 5500.0}, {"date": "2023-12-29", "close": 0.012, "volume": 9334.0}, {"date": "2024-01-03", "close": 0.012, "volume": 52829.0}, {"date": "2024-01-09", "close": 0.012, "volume": 213986.0}, {"date": "2024-01-10", "close": 0.012, "volume": 8000.0}, {"date": "2024-01-15", "close": 0.012, "volume": 75000.0}, {"date": "2024-01-17", "close": 0.012, "volume": 119915.0}, {"date": "2024-01-19", "close": 0.011, "volume": 1572.0}, {"date": "2024-01-22", "close": 0.011, "volume": 160000.0}, {"date": "2024-01-23", "close": 0.011, "volume": 292417.0}, {"date": "2024-01-29", "close": 0.01, "volume": 50000.0}, {"date": "2024-01-30", "close": 0.0095, "volume": 554996.0}, {"date": "2024-02-01", "close": 0.009, "volume": 190900.0}, {"date": "2024-02-02", "close": 0.009, "volume": 2000.0}, {"date": "2024-02-07", "close": 0.009, "volume": 35000.0}, {"date": "2024-02-08", "close": 0.009, "volume": 166572.0}, {"date": "2024-02-09", "close": 0.009, "volume": 70000.0}, {"date": "2024-02-12", "close": 0.009, "volume": 1033333.0}, {"date": "2024-02-13", "close": 0.009, "volume": 767000.0}, {"date": "2024-02-14", "close": 0.01, "volume": 50000.0}, {"date": "2024-02-27", "close": 0.01, "volume": 3702816.0}, {"date": "2024-02-28", "close": 0.01, "volume": 224760.0}, {"date": "2024-03-01", "close": 0.009, "volume": 250000.0}, {"date": "2024-03-04", "close": 0.009, "volume": 90000.0}, {"date": "2024-03-05", "close": 0.009, "volume": 4583.0}, {"date": "2024-03-11", "close": 0.01, "volume": 200000.0}, {"date": "2024-03-12", "close": 0.01, "volume": 300000.0}, {"date": "2024-03-14", "close": 0.009, "volume": 27333.0}, {"date": "2024-03-15", "close": 0.009, "volume": 763000.0}, {"date": "2024-03-18", "close": 0.009, "volume": 2550000.0}, {"date": "2024-03-20", "close": 0.008, "volume": 4254.0}, {"date": "2024-03-21", "close": 0.009, "volume": 49266.0}, {"date": "2024-03-25", "close": 0.01, "volume": 100000.0}, {"date": "2024-03-27", "close": 0.01, "volume": 1494810.0}, {"date": "2024-04-02", "close": 0.01, "volume": 200000.0}, {"date": "2024-04-03", "close": 0.009, "volume": 182994.0}, {"date": "2024-04-08", "close": 0.009, "volume": 2511494.0}, {"date": "2024-04-09", "close": 0.009, "volume": 6830.0}, {"date": "2024-04-11", "close": 0.01, "volume": 592500.0}, {"date": "2024-04-15", "close": 0.01, "volume": 40000.0}, {"date": "2024-04-16", "close": 0.01, "volume": 2088189.0}, {"date": "2024-04-17", "close": 0.009, "volume": 105240.0}, {"date": "2024-04-18", "close": 0.009, "volume": 25000.0}, {"date": "2024-04-24", "close": 0.009, "volume": 55555.0}, {"date": "2024-04-29", "close": 0.01, "volume": 14900.0}, {"date": "2024-04-30", "close": 0.008, "volume": 686000.0}, {"date": "2024-05-02", "close": 0.008, "volume": 290000.0}, {"date": "2024-05-03", "close": 0.008, "volume": 170000.0}, {"date": "2024-05-06", "close": 0.008, "volume": 400000.0}, {"date": "2024-05-07", "close": 0.007, "volume": 137000.0}, {"date": "2024-05-09", "close": 0.007, "volume": 500.0}, {"date": "2024-05-10", "close": 0.011, "volume": 3017992.0}, {"date": "2024-05-13", "close": 0.011, "volume": 1244250.0}, {"date": "2024-05-14", "close": 0.009, "volume": 2467000.0}, {"date": "2024-05-15", "close": 0.009, "volume": 2958003.0}, {"date": "2024-05-16", "close": 0.012, "volume": 6006728.0}, {"date": "2024-05-20", "close": 0.011, "volume": 134104.0}, {"date": "2024-05-21", "close": 0.011, "volume": 6503554.0}, {"date": "2024-05-22", "close": 0.012, "volume": 45000.0}, {"date": "2024-05-23", "close": 0.011, "volume": 1201805.0}, {"date": "2024-05-24", "close": 0.01, "volume": 1204400.0}, {"date": "2024-05-27", "close": 0.01, "volume": 767220.0}, {"date": "2024-05-28", "close": 0.01, "volume": 880972.0}, {"date": "2024-06-03", "close": 0.011, "volume": 4477479.0}, {"date": "2024-06-05", "close": 0.01, "volume": 627177.0}, {"date": "2024-06-06", "close": 0.01, "volume": 266889.0}, {"date": "2024-06-11", "close": 0.01, "volume": 343245.0}, {"date": "2024-06-12", "close": 0.014, "volume": 1800089.0}, {"date": "2024-06-13", "close": 0.014, "volume": 1690000.0}, {"date": "2024-06-14", "close": 0.012, "volume": 1618917.0}, {"date": "2024-06-17", "close": 0.01, "volume": 1674478.0}, {"date": "2024-06-18", "close": 0.012, "volume": 1367432.0}, {"date": "2024-06-19", "close": 0.012, "volume": 50000.0}, {"date": "2024-06-20", "close": 0.01, "volume": 1087593.0}, {"date": "2024-06-21", "close": 0.009, "volume": 216414.0}, {"date": "2024-06-24", "close": 0.009, "volume": 352661.0}, {"date": "2024-06-25", "close": 0.01, "volume": 1066694.0}, {"date": "2024-06-26", "close": 0.009, "volume": 350000.0}, {"date": "2024-06-27", "close": 0.009, "volume": 3549805.0}, {"date": "2024-06-28", "close": 0.009, "volume": 1797209.0}, {"date": "2024-07-02", "close": 0.009, "volume": 616758.0}, {"date": "2024-07-09", "close": 0.009, "volume": 275000.0}, {"date": "2024-07-10", "close": 0.009, "volume": 340564.0}, {"date": "2024-07-11", "close": 0.009, "volume": 1958928.0}, {"date": "2024-07-15", "close": 0.009, "volume": 111111.0}, {"date": "2024-07-22", "close": 0.009, "volume": 6870.0}, {"date": "2024-07-26", "close": 0.009, "volume": 202465.0}, {"date": "2024-07-29", "close": 0.008, "volume": 212160.0}, {"date": "2024-07-30", "close": 0.009, "volume": 50000.0}, {"date": "2024-07-31", "close": 0.009, "volume": 66333.0}, {"date": "2024-08-02", "close": 0.009, "volume": 10000.0}, {"date": "2024-08-05", "close": 0.008, "volume": 1002763.0}, {"date": "2024-08-06", "close": 0.007, "volume": 66333.0}, {"date": "2024-08-08", "close": 0.007, "volume": 425182.0}, {"date": "2024-08-09", "close": 0.008, "volume": 882373.0}, {"date": "2024-08-12", "close": 0.008, "volume": 966737.0}, {"date": "2024-08-13", "close": 0.008, "volume": 3883136.0}, {"date": "2024-08-14", "close": 0.01, "volume": 11471874.0}, {"date": "2024-08-15", "close": 0.008, "volume": 212089.0}, {"date": "2024-08-20", "close": 0.01, "volume": 4665322.0}, {"date": "2024-08-21", "close": 0.009, "volume": 300000.0}, {"date": "2024-08-22", "close": 0.013, "volume": 13072741.0}, {"date": "2024-08-23", "close": 0.012, "volume": 3192794.0}, {"date": "2024-08-26", "close": 0.011, "volume": 274831.0}, {"date": "2024-08-27", "close": 0.011, "volume": 320000.0}, {"date": "2024-08-28", "close": 0.012, "volume": 1266707.0}, {"date": "2024-08-29", "close": 0.012, "volume": 57152.0}, {"date": "2024-08-30", "close": 0.012, "volume": 452889.0}, {"date": "2024-09-04", "close": 0.012, "volume": 265040.0}, {"date": "2024-09-05", "close": 0.012, "volume": 500040.0}, {"date": "2024-09-06", "close": 0.012, "volume": 2566180.0}, {"date": "2024-09-09", "close": 0.012, "volume": 888889.0}, {"date": "2024-09-10", "close": 0.013, "volume": 2502101.0}, {"date": "2024-09-11", "close": 0.014, "volume": 2962326.0}, {"date": "2024-09-12", "close": 0.015, "volume": 17113532.0}, {"date": "2024-09-13", "close": 0.014, "volume": 2076830.0}, {"date": "2024-09-16", "close": 0.013, "volume": 1630380.0}, {"date": "2024-09-17", "close": 0.015, "volume": 877096.0}, {"date": "2024-09-18", "close": 0.014, "volume": 504961.0}, {"date": "2024-09-19", "close": 0.014, "volume": 950264.0}, {"date": "2024-09-20", "close": 0.014, "volume": 123.0}, {"date": "2024-09-23", "close": 0.014, "volume": 1500141.0}, {"date": "2024-09-24", "close": 0.013, "volume": 500000.0}, {"date": "2024-09-25", "close": 0.014, "volume": 73739.0}, {"date": "2024-09-26", "close": 0.015, "volume": 989668.0}, {"date": "2024-09-27", "close": 0.014, "volume": 20000.0}, {"date": "2024-09-30", "close": 0.014, "volume": 1150000.0}, {"date": "2024-10-01", "close": 0.014, "volume": 582527.0}, {"date": "2024-10-02", "close": 0.013, "volume": 489677.0}, {"date": "2024-10-03", "close": 0.013, "volume": 1673760.0}, {"date": "2024-10-04", "close": 0.012, "volume": 1750000.0}, {"date": "2024-10-07", "close": 0.013, "volume": 581382.0}, {"date": "2024-10-08", "close": 0.014, "volume": 1517105.0}, {"date": "2024-10-10", "close": 0.011, "volume": 1126585.0}, {"date": "2024-10-11", "close": 0.012, "volume": 350252.0}, {"date": "2024-10-14", "close": 0.0125, "volume": 375064.0}, {"date": "2024-10-15", "close": 0.012, "volume": 297911.0}, {"date": "2024-10-16", "close": 0.012, "volume": 1135422.0}, {"date": "2024-10-17", "close": 0.011, "volume": 11460.0}, {"date": "2024-10-18", "close": 0.012, "volume": 910000.0}, {"date": "2024-10-21", "close": 0.014, "volume": 2104005.0}, {"date": "2024-10-23", "close": 0.013, "volume": 1895118.0}, {"date": "2024-10-24", "close": 0.013, "volume": 351928.0}, {"date": "2024-10-25", "close": 0.013, "volume": 1430158.0}, {"date": "2024-10-28", "close": 0.012, "volume": 1456666.0}, {"date": "2024-10-29", "close": 0.013, "volume": 2329371.0}, {"date": "2024-10-30", "close": 0.014, "volume": 1526666.0}, {"date": "2024-10-31", "close": 0.015, "volume": 999075.0}, {"date": "2024-11-01", "close": 0.014, "volume": 7329187.0}, {"date": "2024-11-04", "close": 0.013, "volume": 4372662.0}, {"date": "2024-11-06", "close": 0.013, "volume": 635210.0}, {"date": "2024-11-07", "close": 0.013, "volume": 1113022.0}, {"date": "2024-11-08", "close": 0.012, "volume": 963510.0}, {"date": "2024-11-11", "close": 0.012, "volume": 7571.0}, {"date": "2024-11-12", "close": 0.012, "volume": 602137.0}, {"date": "2024-11-13", "close": 0.012, "volume": 52218.0}, {"date": "2024-11-14", "close": 0.012, "volume": 447345.0}, {"date": "2024-11-15", "close": 0.012, "volume": 47363.0}, {"date": "2024-11-18", "close": 0.011, "volume": 705400.0}, {"date": "2024-11-20", "close": 0.012, "volume": 472137.0}, {"date": "2024-11-21", "close": 0.011, "volume": 7769.0}, {"date": "2024-11-22", "close": 0.011, "volume": 31400.0}, {"date": "2024-11-25", "close": 0.011, "volume": 751081.0}, {"date": "2024-11-26", "close": 0.012, "volume": 107647.0}, {"date": "2024-11-28", "close": 0.012, "volume": 60000.0}, {"date": "2024-12-03", "close": 0.02, "volume": 68356975.0}, {"date": "2024-12-04", "close": 0.02, "volume": 27847489.0}, {"date": "2024-12-05", "close": 0.02, "volume": 5723615.0}, {"date": "2024-12-06", "close": 0.018, "volume": 6784223.0}, {"date": "2024-12-09", "close": 0.017, "volume": 6231694.0}, {"date": "2024-12-10", "close": 0.019, "volume": 10963674.0}, {"date": "2024-12-11", "close": 0.02, "volume": 11094996.0}, {"date": "2024-12-12", "close": 0.021, "volume": 3179988.0}, {"date": "2024-12-13", "close": 0.026, "volume": 28216994.0}, {"date": "2024-12-16", "close": 0.025, "volume": 25287160.0}, {"date": "2024-12-17", "close": 0.023, "volume": 14794765.0}, {"date": "2024-12-18", "close": 0.023, "volume": 7474214.0}, {"date": "2024-12-19", "close": 0.025, "volume": 14468407.0}, {"date": "2024-12-20", "close": 0.026, "volume": 11108949.0}, {"date": "2024-12-23", "close": 0.026, "volume": 4087293.0}, {"date": "2024-12-24", "close": 0.026, "volume": 1302945.0}, {"date": "2024-12-27", "close": 0.027, "volume": 12198080.0}, {"date": "2024-12-30", "close": 0.031, "volume": 10076932.0}, {"date": "2024-12-31", "close": 0.03, "volume": 5425259.0}, {"date": "2025-01-02", "close": 0.031, "volume": 3907562.0}, {"date": "2025-01-03", "close": 0.031, "volume": 2228386.0}, {"date": "2025-01-06", "close": 0.0315, "volume": 4049688.0}, {"date": "2025-01-07", "close": 0.029, "volume": 11942361.0}, {"date": "2025-01-08", "close": 0.029, "volume": 3946568.0}, {"date": "2025-01-09", "close": 0.03, "volume": 1791401.0}, {"date": "2025-01-10", "close": 0.029, "volume": 3998016.0}, {"date": "2025-01-13", "close": 0.029, "volume": 3750353.0}, {"date": "2025-01-14", "close": 0.026, "volume": 6649883.0}, {"date": "2025-01-15", "close": 0.026, "volume": 1501574.0}, {"date": "2025-01-16", "close": 0.027, "volume": 840126.0}, {"date": "2025-01-17", "close": 0.023, "volume": 1596216.0}, {"date": "2025-01-20", "close": 0.026, "volume": 989416.0}, {"date": "2025-01-21", "close": 0.026, "volume": 258101.0}, {"date": "2025-01-22", "close": 0.024, "volume": 1290755.0}, {"date": "2025-01-23", "close": 0.024, "volume": 3433849.0}, {"date": "2025-01-24", "close": 0.024, "volume": 2275659.0}, {"date": "2025-01-28", "close": 0.024, "volume": 1225897.0}, {"date": "2025-01-29", "close": 0.024, "volume": 396322.0}, {"date": "2025-01-30", "close": 0.023, "volume": 192316.0}, {"date": "2025-01-31", "close": 0.023, "volume": 1000620.0}, {"date": "2025-02-03", "close": 0.022, "volume": 1713907.0}, {"date": "2025-02-04", "close": 0.022, "volume": 1528292.0}, {"date": "2025-02-05", "close": 0.021, "volume": 1934343.0}, {"date": "2025-02-06", "close": 0.023, "volume": 1356506.0}, {"date": "2025-02-07", "close": 0.023, "volume": 23000.0}, {"date": "2025-02-10", "close": 0.022, "volume": 349119.0}, {"date": "2025-02-11", "close": 0.023, "volume": 1108760.0}, {"date": "2025-02-12", "close": 0.023, "volume": 2464298.0}, {"date": "2025-02-13", "close": 0.025, "volume": 2126397.0}, {"date": "2025-02-14", "close": 0.023, "volume": 353366.0}, {"date": "2025-02-17", "close": 0.024, "volume": 198501.0}, {"date": "2025-02-18", "close": 0.023, "volume": 1122803.0}, {"date": "2025-02-19", "close": 0.026, "volume": 5304597.0}, {"date": "2025-02-20", "close": 0.023, "volume": 4120947.0}, {"date": "2025-02-21", "close": 0.024, "volume": 499071.0}, {"date": "2025-02-24", "close": 0.025, "volume": 1141282.0}, {"date": "2025-02-25", "close": 0.023, "volume": 2472937.0}, {"date": "2025-02-26", "close": 0.021, "volume": 4073233.0}, {"date": "2025-02-27", "close": 0.022, "volume": 1475280.0}, {"date": "2025-02-28", "close": 0.022, "volume": 6943203.0}, {"date": "2025-03-03", "close": 0.023, "volume": 2922686.0}, {"date": "2025-03-04", "close": 0.022, "volume": 1293875.0}, {"date": "2025-03-05", "close": 0.02, "volume": 277161.0}, {"date": "2025-03-06", "close": 0.022, "volume": 1093750.0}, {"date": "2025-03-07", "close": 0.021, "volume": 197010.0}, {"date": "2025-03-10", "close": 0.021, "volume": 885920.0}, {"date": "2025-03-11", "close": 0.018, "volume": 7729637.0}, {"date": "2025-03-12", "close": 0.018, "volume": 1695070.0}, {"date": "2025-03-13", "close": 0.018, "volume": 147777.0}, {"date": "2025-03-14", "close": 0.018, "volume": 318837.0}, {"date": "2025-03-17", "close": 0.02, "volume": 981229.0}, {"date": "2025-03-18", "close": 0.02, "volume": 1317341.0}, {"date": "2025-03-19", "close": 0.02, "volume": 25000.0}, {"date": "2025-03-20", "close": 0.017, "volume": 2479531.0}, {"date": "2025-03-21", "close": 0.02, "volume": 601038.0}, {"date": "2025-03-24", "close": 0.02, "volume": 63286.0}, {"date": "2025-03-25", "close": 0.017, "volume": 419176.0}, {"date": "2025-03-26", "close": 0.018, "volume": 409652.0}, {"date": "2025-03-27", "close": 0.017, "volume": 170424.0}, {"date": "2025-03-28", "close": 0.017, "volume": 1830582.0}, {"date": "2025-03-31", "close": 0.016, "volume": 1006878.0}, {"date": "2025-04-01", "close": 0.017, "volume": 460000.0}, {"date": "2025-04-02", "close": 0.017, "volume": 6886052.0}, {"date": "2025-04-03", "close": 0.015, "volume": 1151394.0}, {"date": "2025-04-04", "close": 0.015, "volume": 1106270.0}, {"date": "2025-04-07", "close": 0.012, "volume": 2019761.0}, {"date": "2025-04-08", "close": 0.014, "volume": 1068641.0}, {"date": "2025-04-09", "close": 0.014, "volume": 1176070.0}, {"date": "2025-04-10", "close": 0.014, "volume": 1387492.0}, {"date": "2025-04-11", "close": 0.014, "volume": 50000.0}, {"date": "2025-04-14", "close": 0.014, "volume": 1387596.0}, {"date": "2025-04-15", "close": 0.014, "volume": 766186.0}, {"date": "2025-04-16", "close": 0.015, "volume": 145000.0}, {"date": "2025-04-17", "close": 0.015, "volume": 315292.0}, {"date": "2025-04-22", "close": 0.015, "volume": 740535.0}, {"date": "2025-04-23", "close": 0.015, "volume": 481010.0}, {"date": "2025-04-24", "close": 0.016, "volume": 1041322.0}, {"date": "2025-04-28", "close": 0.016, "volume": 395844.0}, {"date": "2025-04-29", "close": 0.016, "volume": 233246.0}, {"date": "2025-04-30", "close": 0.016, "volume": 472735.0}, {"date": "2025-05-01", "close": 0.015, "volume": 177204.0}, {"date": "2025-05-02", "close": 0.015, "volume": 155474.0}, {"date": "2025-05-05", "close": 0.015, "volume": 76210.0}, {"date": "2025-05-06", "close": 0.016, "volume": 41435.0}, {"date": "2025-05-07", "close": 0.015, "volume": 317643.0}, {"date": "2025-05-08", "close": 0.015, "volume": 744455.0}, {"date": "2025-05-09", "close": 0.015, "volume": 238776.0}, {"date": "2025-05-12", "close": 0.014, "volume": 1298619.0}, {"date": "2025-05-13", "close": 0.014, "volume": 438655.0}, {"date": "2025-05-14", "close": 0.015, "volume": 250321.0}, {"date": "2025-05-15", "close": 0.015, "volume": 85139.0}, {"date": "2025-05-19", "close": 0.015, "volume": 191821.0}, {"date": "2025-05-20", "close": 0.015, "volume": 1716432.0}, {"date": "2025-05-21", "close": 0.015, "volume": 656920.0}, {"date": "2025-05-22", "close": 0.015, "volume": 102866.0}, {"date": "2025-05-23", "close": 0.016, "volume": 869918.0}, {"date": "2025-05-26", "close": 0.016, "volume": 554610.0}, {"date": "2025-05-27", "close": 0.016, "volume": 323402.0}, {"date": "2025-05-28", "close": 0.02, "volume": 5645298.0}, {"date": "2025-05-29", "close": 0.02, "volume": 2033731.0}, {"date": "2025-05-30", "close": 0.021, "volume": 3059298.0}, {"date": "2025-06-02", "close": 0.02, "volume": 6484276.0}, {"date": "2025-06-03", "close": 0.024, "volume": 15264360.0}, {"date": "2025-06-04", "close": 0.022, "volume": 3872514.0}, {"date": "2025-06-05", "close": 0.026, "volume": 9018164.0}, {"date": "2025-06-06", "close": 0.025, "volume": 5000517.0}, {"date": "2025-06-10", "close": 0.025, "volume": 7821709.0}, {"date": "2025-06-11", "close": 0.023, "volume": 5842156.0}, {"date": "2025-06-12", "close": 0.025, "volume": 2971048.0}, {"date": "2025-06-13", "close": 0.025, "volume": 7867380.0}, {"date": "2025-06-16", "close": 0.025, "volume": 2432463.0}, {"date": "2025-06-17", "close": 0.027, "volume": 3792919.0}, {"date": "2025-06-18", "close": 0.028, "volume": 7993541.0}, {"date": "2025-06-19", "close": 0.029, "volume": 11186702.0}, {"date": "2025-06-20", "close": 0.028, "volume": 4743869.0}, {"date": "2025-06-23", "close": 0.026, "volume": 2931609.0}, {"date": "2025-06-24", "close": 0.028, "volume": 978001.0}, {"date": "2025-06-25", "close": 0.032, "volume": 5742542.0}, {"date": "2025-06-26", "close": 0.036, "volume": 15056370.0}, {"date": "2025-06-27", "close": 0.041, "volume": 5995123.0}, {"date": "2025-06-30", "close": 0.039, "volume": 6150933.0}, {"date": "2025-07-01", "close": 0.036, "volume": 1800648.0}, {"date": "2025-07-02", "close": 0.044, "volume": 4432377.0}, {"date": "2025-07-03", "close": 0.041, "volume": 4574618.0}, {"date": "2025-07-04", "close": 0.044, "volume": 4930421.0}, {"date": "2025-07-07", "close": 0.046, "volume": 6693030.0}, {"date": "2025-07-08", "close": 0.047, "volume": 2405589.0}, {"date": "2025-07-09", "close": 0.05, "volume": 6967518.0}, {"date": "2025-07-10", "close": 0.048, "volume": 7208234.0}, {"date": "2025-07-11", "close": 0.047, "volume": 2975999.0}, {"date": "2025-07-14", "close": 0.048, "volume": 3676821.0}, {"date": "2025-07-15", "close": 0.049, "volume": 7271242.0}, {"date": "2025-07-16", "close": 0.05, "volume": 2019459.0}, {"date": "2025-07-17", "close": 0.049, "volume": 4206140.0}, {"date": "2025-07-18", "close": 0.048, "volume": 2127171.0}, {"date": "2025-07-21", "close": 0.046, "volume": 4053292.0}, {"date": "2025-07-22", "close": 0.047, "volume": 2443175.0}, {"date": "2025-07-23", "close": 0.046, "volume": 776367.0}, {"date": "2025-07-24", "close": 0.043, "volume": 3113589.0}, {"date": "2025-07-25", "close": 0.043, "volume": 1799950.0}, {"date": "2025-07-28", "close": 0.04, "volume": 7421034.0}, {"date": "2025-07-29", "close": 0.038, "volume": 2914084.0}, {"date": "2025-07-30", "close": 0.035, "volume": 3232974.0}, {"date": "2025-07-31", "close": 0.034, "volume": 5623633.0}, {"date": "2025-08-01", "close": 0.037, "volume": 2401051.0}, {"date": "2025-08-04", "close": 0.035, "volume": 1177652.0}, {"date": "2025-08-05", "close": 0.037, "volume": 1578554.0}, {"date": "2025-08-06", "close": 0.035, "volume": 2002558.0}, {"date": "2025-08-07", "close": 0.037, "volume": 1618830.0}, {"date": "2025-08-08", "close": 0.042, "volume": 2871799.0}, {"date": "2025-08-11", "close": 0.038, "volume": 2623115.0}, {"date": "2025-08-12", "close": 0.041, "volume": 5245245.0}, {"date": "2025-08-13", "close": 0.041, "volume": 2441023.0}, {"date": "2025-08-14", "close": 0.047, "volume": 10582881.0}, {"date": "2025-08-15", "close": 0.051, "volume": 9693237.0}, {"date": "2025-08-18", "close": 0.05, "volume": 13123575.0}, {"date": "2025-08-19", "close": 0.053, "volume": 4345645.0}, {"date": "2025-08-20", "close": 0.05, "volume": 1972238.0}, {"date": "2025-08-21", "close": 0.048, "volume": 4739641.0}, {"date": "2025-08-22", "close": 0.05, "volume": 1301291.0}, {"date": "2025-08-25", "close": 0.049, "volume": 5137193.0}, {"date": "2025-08-26", "close": 0.047, "volume": 929220.0}, {"date": "2025-08-27", "close": 0.047, "volume": 719452.0}, {"date": "2025-08-28", "close": 0.046, "volume": 6709162.0}, {"date": "2025-08-29", "close": 0.045, "volume": 1814167.0}, {"date": "2025-09-01", "close": 0.05, "volume": 13366029.0}, {"date": "2025-09-02", "close": 0.046, "volume": 4979135.0}, {"date": "2025-09-03", "close": 0.045, "volume": 2698386.0}, {"date": "2025-09-04", "close": 0.043, "volume": 3948605.0}, {"date": "2025-09-05", "close": 0.043, "volume": 983293.0}, {"date": "2025-09-08", "close": 0.044, "volume": 2634795.0}, {"date": "2025-09-09", "close": 0.043, "volume": 2098804.0}, {"date": "2025-09-10", "close": 0.043, "volume": 658882.0}, {"date": "2025-09-11", "close": 0.043, "volume": 1747625.0}, {"date": "2025-09-12", "close": 0.046, "volume": 2876368.0}, {"date": "2025-09-15", "close": 0.048, "volume": 6476152.0}, {"date": "2025-09-16", "close": 0.046, "volume": 2284857.0}, {"date": "2025-09-17", "close": 0.047, "volume": 2493802.0}, {"date": "2025-09-18", "close": 0.046, "volume": 943225.0}, {"date": "2025-09-19", "close": 0.046, "volume": 698506.0}, {"date": "2025-09-22", "close": 0.045, "volume": 1351409.0}, {"date": "2025-09-23", "close": 0.043, "volume": 1150621.0}, {"date": "2025-09-24", "close": 0.045, "volume": 831023.0}, {"date": "2025-09-25", "close": 0.042, "volume": 4042455.0}, {"date": "2025-09-26", "close": 0.047, "volume": 2253257.0}, {"date": "2025-09-29", "close": 0.045, "volume": 1243241.0}, {"date": "2025-09-30", "close": 0.045, "volume": 398758.0}, {"date": "2025-10-01", "close": 0.047, "volume": 1131931.0}, {"date": "2025-10-02", "close": 0.049, "volume": 1361821.0}, {"date": "2025-10-03", "close": 0.047, "volume": 4542519.0}, {"date": "2025-10-06", "close": 0.046, "volume": 1203751.0}, {"date": "2025-10-07", "close": 0.043, "volume": 2739718.0}, {"date": "2025-10-08", "close": 0.042, "volume": 1045724.0}, {"date": "2025-10-09", "close": 0.044, "volume": 510437.0}, {"date": "2025-10-10", "close": 0.043, "volume": 1413045.0}, {"date": "2025-10-13", "close": 0.044, "volume": 2667188.0}, {"date": "2025-10-14", "close": 0.045, "volume": 2311145.0}, {"date": "2025-10-15", "close": 0.044, "volume": 1539135.0}, {"date": "2025-10-16", "close": 0.044, "volume": 488447.0}, {"date": "2025-10-17", "close": 0.048, "volume": 5547690.0}, {"date": "2025-10-20", "close": 0.05, "volume": 8301266.0}, {"date": "2025-10-21", "close": 0.053, "volume": 8577481.0}, {"date": "2025-10-22", "close": 0.054, "volume": 9362682.0}, {"date": "2025-10-23", "close": 0.057, "volume": 14790008.0}, {"date": "2025-10-24", "close": 0.065, "volume": 8339305.0}, {"date": "2025-10-27", "close": 0.055, "volume": 10317821.0}, {"date": "2025-10-28", "close": 0.05, "volume": 6310224.0}, {"date": "2025-10-29", "close": 0.049, "volume": 3861887.0}, {"date": "2025-10-30", "close": 0.046, "volume": 2471342.0}, {"date": "2025-10-31", "close": 0.048, "volume": 1531533.0}, {"date": "2025-11-03", "close": 0.042, "volume": 4891484.0}, {"date": "2025-11-04", "close": 0.043, "volume": 1394552.0}, {"date": "2025-11-05", "close": 0.046, "volume": 9697984.0}, {"date": "2025-11-06", "close": 0.048, "volume": 5570372.0}, {"date": "2025-11-07", "close": 0.044, "volume": 1438107.0}, {"date": "2025-11-10", "close": 0.044, "volume": 1390773.0}, {"date": "2025-11-11", "close": 0.045, "volume": 1974228.0}, {"date": "2025-11-12", "close": 0.044, "volume": 293170.0}, {"date": "2025-11-13", "close": 0.043, "volume": 1426036.0}, {"date": "2025-11-14", "close": 0.045, "volume": 1226328.0}, {"date": "2025-11-17", "close": 0.045, "volume": 957860.0}, {"date": "2025-11-18", "close": 0.044, "volume": 1036857.0}, {"date": "2025-11-19", "close": 0.042, "volume": 691333.0}, {"date": "2025-11-20", "close": 0.044, "volume": 1169844.0}, {"date": "2025-11-25", "close": 0.045, "volume": 1256099.0}, {"date": "2025-11-26", "close": 0.05, "volume": 3367593.0}, {"date": "2025-11-27", "close": 0.054, "volume": 4932875.0}, {"date": "2025-11-28", "close": 0.051, "volume": 3395932.0}, {"date": "2025-12-01", "close": 0.048, "volume": 4192253.0}, {"date": "2025-12-02", "close": 0.046, "volume": 1513447.0}, {"date": "2025-12-03", "close": 0.046, "volume": 1286308.0}, {"date": "2025-12-04", "close": 0.047, "volume": 1481233.0}, {"date": "2025-12-05", "close": 0.045, "volume": 1702086.0}, {"date": "2025-12-08", "close": 0.044, "volume": 3275242.0}, {"date": "2025-12-09", "close": 0.043, "volume": 805844.0}, {"date": "2025-12-10", "close": 0.042, "volume": 2289915.0}, {"date": "2025-12-11", "close": 0.041, "volume": 1963112.0}, {"date": "2025-12-12", "close": 0.042, "volume": 530878.0}, {"date": "2025-12-15", "close": 0.043, "volume": 1087935.0}, {"date": "2025-12-16", "close": 0.042, "volume": 2292235.0}, {"date": "2025-12-17", "close": 0.043, "volume": 990063.0}, {"date": "2025-12-18", "close": 0.041, "volume": 693842.0}, {"date": "2025-12-19", "close": 0.041, "volume": 173543.0}, {"date": "2025-12-22", "close": 0.043, "volume": 75654.0}, {"date": "2025-12-23", "close": 0.041, "volume": 213719.0}, {"date": "2025-12-24", "close": 0.041, "volume": 121873.0}, {"date": "2025-12-29", "close": 0.0405, "volume": 275614.0}, {"date": "2025-12-30", "close": 0.04, "volume": 831180.0}, {"date": "2025-12-31", "close": 0.043, "volume": 809775.0}, {"date": "2026-01-02", "close": 0.044, "volume": 652631.0}, {"date": "2026-01-05", "close": 0.042, "volume": 539639.0}, {"date": "2026-01-06", "close": 0.042, "volume": 1058212.0}, {"date": "2026-01-07", "close": 0.042, "volume": 410376.0}, {"date": "2026-01-08", "close": 0.042, "volume": 560539.0}, {"date": "2026-01-09", "close": 0.04, "volume": 942599.0}, {"date": "2026-01-12", "close": 0.048, "volume": 10893451.0}, {"date": "2026-01-13", "close": 0.047, "volume": 1987944.0}, {"date": "2026-01-14", "close": 0.046, "volume": 2427411.0}, {"date": "2026-01-15", "close": 0.044, "volume": 542435.0}, {"date": "2026-01-16", "close": 0.045, "volume": 1569027.0}, {"date": "2026-01-19", "close": 0.045, "volume": 4584674.0}, {"date": "2026-01-20", "close": 0.046, "volume": 767378.0}, {"date": "2026-01-21", "close": 0.046, "volume": 936578.0}, {"date": "2026-01-22", "close": 0.049, "volume": 3479380.0}, {"date": "2026-01-23", "close": 0.051, "volume": 1749758.0}, {"date": "2026-01-27", "close": 0.057, "volume": 4412705.0}, {"date": "2026-01-28", "close": 0.054, "volume": 2367999.0}, {"date": "2026-01-29", "close": 0.054, "volume": 2027126.0}, {"date": "2026-01-30", "close": 0.05, "volume": 5003491.0}, {"date": "2026-02-04", "close": 0.043, "volume": 10530151.0}, {"date": "2026-02-05", "close": 0.04, "volume": 6188802.0}, {"date": "2026-02-06", "close": 0.035, "volume": 7124974.0}, {"date": "2026-02-09", "close": 0.038, "volume": 3445959.0}, {"date": "2026-02-10", "close": 0.037, "volume": 835059.0}, {"date": "2026-02-11", "close": 0.036, "volume": 1788902.0}, {"date": "2026-02-12", "close": 0.034, "volume": 3347872.0}, {"date": "2026-02-13", "close": 0.033, "volume": 1656408.0}, {"date": "2026-02-16", "close": 0.033, "volume": 1369446.0}, {"date": "2026-02-17", "close": 0.03, "volume": 2045120.0}, {"date": "2026-02-18", "close": 0.031, "volume": 1375288.0}, {"date": "2026-02-19", "close": 0.032, "volume": 343201.0}, {"date": "2026-02-20", "close": 0.03, "volume": 5858706.0}, {"date": "2026-02-23", "close": 0.029, "volume": 2258874.0}, {"date": "2026-02-24", "close": 0.028, "volume": 1029185.0}, {"date": "2026-02-25", "close": 0.032, "volume": 7488534.0}, {"date": "2026-02-26", "close": 0.031, "volume": 142631.0}, {"date": "2026-02-27", "close": 0.032, "volume": 1482022.0}, {"date": "2026-03-02", "close": 0.03, "volume": 2926104.0}, {"date": "2026-03-03", "close": 0.029, "volume": 321638.0}, {"date": "2026-03-04", "close": 0.029, "volume": 785599.0}, {"date": "2026-03-05", "close": 0.025, "volume": 2962847.0}, {"date": "2026-03-06", "close": 0.026, "volume": 4215428.0}, {"date": "2026-03-09", "close": 0.021, "volume": 7881063.0}, {"date": "2026-03-10", "close": 0.023, "volume": 1680893.0}, {"date": "2026-03-11", "close": 0.024, "volume": 3658235.0}, {"date": "2026-03-12", "close": 0.024, "volume": 1929339.0}, {"date": "2026-03-13", "close": 0.022, "volume": 3333300.0}, {"date": "2026-03-16", "close": 0.021, "volume": 3725363.0}, {"date": "2026-03-17", "close": 0.02, "volume": 3048966.0}, {"date": "2026-03-18", "close": 0.02, "volume": 1480286.0}, {"date": "2026-03-19", "close": 0.02, "volume": 904125.0}, {"date": "2026-03-20", "close": 0.018, "volume": 3400412.0}, {"date": "2026-03-23", "close": 0.016, "volume": 4764004.0}, {"date": "2026-03-24", "close": 0.018, "volume": 2078190.0}, {"date": "2026-03-25", "close": 0.02, "volume": 4125790.0}, {"date": "2026-03-26", "close": 0.02, "volume": 34512.0}, {"date": "2026-03-27", "close": 0.018, "volume": 1408485.0}, {"date": "2026-03-30", "close": 0.02, "volume": 310647.0}, {"date": "2026-03-31", "close": 0.02, "volume": 102996.0}, {"date": "2026-04-01", "close": 0.022, "volume": 966682.0}, {"date": "2026-04-02", "close": 0.021, "volume": 133624.0}, {"date": "2026-04-07", "close": 0.019, "volume": 1628668.0}, {"date": "2026-04-08", "close": 0.02, "volume": 177000.0}, {"date": "2026-04-09", "close": 0.018, "volume": 1321559.0}, {"date": "2026-04-10", "close": 0.02, "volume": 1168593.0}, {"date": "2026-04-13", "close": 0.02, "volume": 1133714.0}, {"date": "2026-04-14", "close": 0.026, "volume": 8488566.0}, {"date": "2026-04-15", "close": 0.025, "volume": 6505340.0}, {"date": "2026-04-16", "close": 0.025, "volume": 9453194.0}, {"date": "2026-04-17", "close": 0.026, "volume": 6172195.0}, {"date": "2026-04-20", "close": 0.025, "volume": 3533729.0}, {"date": "2026-04-21", "close": 0.024, "volume": 971596.0}, {"date": "2026-04-22", "close": 0.025, "volume": 624444.0}, {"date": "2026-04-23", "close": 0.024, "volume": 3323966.0}, {"date": "2026-04-24", "close": 0.024, "volume": 1243269.0}, {"date": "2026-04-27", "close": 0.025, "volume": 1438273.0}, {"date": "2026-04-28", "close": 0.024, "volume": 2032153.0}, {"date": "2026-04-29", "close": 0.023, "volume": 1264144.0}, {"date": "2026-04-30", "close": 0.024, "volume": 814466.0}, {"date": "2026-05-01", "close": 0.026, "volume": 1645050.0}, {"date": "2026-05-04", "close": 0.027, "volume": 372203.0}, {"date": "2026-05-05", "close": 0.026, "volume": 3653868.0}, {"date": "2026-05-06", "close": 0.023, "volume": 1026999.0}, {"date": "2026-05-07", "close": 0.023, "volume": 1989370.0}, {"date": "2026-05-08", "close": 0.023, "volume": 305000.0}, {"date": "2026-05-11", "close": 0.023, "volume": 2279516.0}, {"date": "2026-05-12", "close": 0.023, "volume": 1114519.0}, {"date": "2026-05-13", "close": 0.022, "volume": 2038807.0}, {"date": "2026-05-14", "close": 0.022, "volume": 60000.0}, {"date": "2026-05-15", "close": 0.021, "volume": 476930.0}, {"date": "2026-05-18", "close": 0.02, "volume": 640395.0}, {"date": "2026-05-19", "close": 0.021, "volume": 370549.0}, {"date": "2026-05-20", "close": 0.02, "volume": 351850.0}, {"date": "2026-05-21", "close": 0.021, "volume": 176829.0}, {"date": "2026-05-22", "close": 0.022, "volume": 672198.0}, {"date": "2026-05-25", "close": 0.021, "volume": 990010.0}, {"date": "2026-05-26", "close": 0.021, "volume": 396985.0}, {"date": "2026-05-27", "close": 0.021, "volume": 699454.0}, {"date": "2026-05-28", "close": 0.0195, "volume": 545483.0}, {"date": "2026-05-29", "close": 0.02, "volume": 445776.0}, {"date": "2026-06-01", "close": 0.022, "volume": 1037847.0}, {"date": "2026-06-02", "close": 0.019, "volume": 330297.0}, {"date": "2026-06-03", "close": 0.019, "volume": 1417640.0}, {"date": "2026-06-04", "close": 0.019, "volume": 185683.0}, {"date": "2026-06-05", "close": 0.019, "volume": 426693.0}, {"date": "2026-06-09", "close": 0.019, "volume": 1280578.0}, {"date": "2026-06-10", "close": 0.018, "volume": 1939633.0}, {"date": "2026-06-11", "close": 0.019, "volume": 556875.0}, {"date": "2026-06-12", "close": 0.019, "volume": 353088.0}, {"date": "2026-06-15", "close": 0.021, "volume": 1631906.0}, {"date": "2026-06-16", "close": 0.02, "volume": 1331953.0}, {"date": "2026-06-17", "close": 0.023, "volume": 2143945.0}, {"date": "2026-06-18", "close": 0.026, "volume": 1954904.0}, {"date": "2026-06-19", "close": 0.025, "volume": 561924.0}, {"date": "2026-06-22", "close": 0.026, "volume": 2895880.0}, {"date": "2026-06-23", "close": 0.025, "volume": 1154418.0}, {"date": "2026-06-24", "close": 0.023, "volume": 513962.0}, {"date": "2026-06-25", "close": 0.024, "volume": 2822841.0}, {"date": "2026-06-26", "close": 0.024, "volume": 1214397.0}, {"date": "2026-06-29", "close": 0.028, "volume": 15975198.0}, {"date": "2026-06-30", "close": 0.028, "volume": 5584094.0}, {"date": "2026-07-01", "close": 0.027, "volume": 1551539.0}, {"date": "2026-07-02", "close": 0.032, "volume": 12668184.0}, {"date": "2026-07-03", "close": 0.033, "volume": 7983250.0}, {"date": "2026-07-06", "close": 0.032, "volume": 1754496.0}, {"date": "2026-07-07", "close": 0.034, "volume": 2817430.0}, {"date": "2026-07-08", "close": 0.03, "volume": 2858316.0}, {"date": "2026-07-09", "close": 0.029, "volume": 547211.0}, {"date": "2026-07-10", "close": 0.033, "volume": 1675338.0}, {"date": "2026-07-13", "close": 0.032, "volume": 1550367.0}, {"date": "2026-07-14", "close": 0.029, "volume": 4417716.0}, {"date": "2026-07-15", "close": 0.029, "volume": 2837438.0}, {"date": "2026-07-16", "close": 0.028, "volume": 1823701.0}, {"date": "2026-07-17", "close": 0.027, "volume": 860459.0}, {"date": "2026-07-20", "close": 0.029, "volume": 3150814.0}, {"date": "2026-07-21", "close": 0.037, "volume": 15721552.0}, {"date": "2026-07-22", "close": 0.036, "volume": 8252160.0}, {"date": "2026-07-23", "close": 0.038, "volume": 5015629.0}, {"date": "2026-07-24", "close": 0.04, "volume": 9831710.0}, {"date": "2026-07-27", "close": 0.039, "volume": 3287861.0}, {"date": "2026-07-28", "close": 0.041, "volume": 2431570.0}, {"date": "2026-07-29", "close": 0.04, "volume": 4291568.0}, {"date": "2026-07-30", "close": 0.041, "volume": 7645393.0}, {"date": "2026-07-31", "close": 0.048, "volume": 20392879.0}, {"date": "2026-08-03", "close": 0.056, "volume": 25630613.0}, {"date": "2026-08-04", "close": 0.057, "volume": 4173368.0}, {"date": "2026-08-05", "close": 0.055, "volume": 3946309.0}, {"date": "2026-08-06", "close": 0.053, "volume": 6803365.0}, {"date": "2026-08-07", "close": 0.06, "volume": 6112012.0}, {"date": "2026-08-10", "close": 0.06, "volume": 6626063.0}, {"date": "2026-08-11", "close": 0.055, "volume": 3329178.0}, {"date": "2026-08-12", "close": 0.056, "volume": 5275910.0}, {"date": "2026-08-13", "close": 0.057, "volume": 1710387.0}, {"date": "2026-08-14", "close": 0.054, "volume": 2195934.0}, {"date": "2026-08-17", "close": 0.055, "volume": 1544908.0}, {"date": "2026-08-18", "close": 0.054, "volume": 2860800.0}, {"date": "2026-08-19", "close": 0.053, "volume": 1208476.0}, {"date": "2026-08-20", "close": 0.058, "volume": 6483674.0}, {"date": "2026-08-21", "close": 0.055, "volume": 772415.0}, {"date": "2026-08-24", "close": 0.058, "volume": 2125035.0}, {"date": "2026-08-25", "close": 0.06, "volume": 5214940.0}, {"date": "2026-08-26", "close": 0.058, "volume": 1774341.0}, {"date": "2026-08-27", "close": 0.067, "volume": 11128727.0}, {"date": "2026-08-28", "close": 0.065, "volume": 5245851.0}, {"date": "2026-08-31", "close": 0.073, "volume": 11634683.0}, {"date": "2026-09-01", "close": 0.076, "volume": 7927691.0}, {"date": "2026-09-02", "close": 0.07, "volume": 4246545.0}, {"date": "2026-09-03", "close": 0.073, "volume": 10669451.0}, {"date": "2026-09-04", "close": 0.085, "volume": 10139044.0}, {"date": "2026-09-07", "close": 0.11, "volume": 41441270.0}, {"date": "2026-09-08", "close": 0.125, "volume": 30137901.0}, {"date": "2026-09-09", "close": 0.155, "volume": 31230194.0}, {"date": "2026-09-10", "close": 0.14, "volume": 13061804.0}, {"date": "2026-09-11", "close": 0.13, "volume": 8727530.0}, {"date": "2026-09-14", "close": 0.115, "volume": 9327018.0}, {"date": "2026-09-15", "close": 0.12, "volume": 10367514.0}, {"date": "2026-09-16", "close": 0.12, "volume": 9878649.0}, {"date": "2026-09-17", "close": 0.12, "volume": 3991703.0}, {"date": "2026-09-18", "close": 0.125, "volume": 18457171.0}], "refreshing": true}