{"ticker": "IVG", "overview": {"name": "Invert Graphite Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "IVG", "has_prices": true, "as_of": "2026-09-07", "last": 0.035, "prev_close": 0.035, "change": 0.0, "change_pct": 0.0, "session_volume": 86224.0, "vwap_5": 0.03728636078861552, "vwap_20": 0.03484282848388908, "vwap_60": 0.04003547739148709, "vwap_250": 0.03533556977153052, "high_52w": 0.049, "low_52w": 0.021, "avg_volume_20": 249585.3, "sessions": 400, "market_cap": {"value": 17195650.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127840", "src": "ASX", "ticker": "IVG", "cik": "", "company": "Invert Graphite Limited", "company_raw": "Invert Graphite 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": "Someone big just shifted their IVG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127840", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "ASX-03127831", "src": "ASX", "ticker": "IVG", "cik": "", "company": "Invert Graphite Limited", "company_raw": "Invert Graphite Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in IVG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127831", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "ASX3Y-03123771-1", "src": "ASX", "ticker": "IVG", "cik": "", "company": "Invert Graphite Limited", "company_raw": "Invert Graphite Ltd", "who": "Andrew Lawson", "who_key": "Andrew Lawson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Andrew Lawson and IVG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123771", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "ASX-03125393", "src": "ASX", "ticker": "IVG", "cik": "", "company": "Invert Graphite Limited", "company_raw": "Invert Graphite 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": "Someone big just shifted their IVG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125393", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "ASX-03125389", "src": "ASX", "ticker": "IVG", "cik": "", "company": "Invert Graphite Limited", "company_raw": "Invert Graphite Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in IVG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125389", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "ASX3Y-03104445-1", "src": "ASX", "ticker": "IVG", "cik": "", "company": "Invert Graphite Limited", "company_raw": "Invert Graphite Ltd", "who": "Andrew Lawson", "who_key": "Andrew Lawson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Andrew Lawson and IVG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104445", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Lawson", "notice_type": "3Y", "direct_shares": 1666667.0, "indirect_shares": 9000000.0, "indirect_account": "Cairn Trust", "pct": null, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104445-2A1679807", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Taylor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Boyd", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Allen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Arima", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Brookes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Brookes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-08", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Michailidis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-01", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Farris", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-01", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Arima", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-01", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Allen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-01", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Brookes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-27", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Behrenbruch", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-28", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Hughes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-15", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr David Brookes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-10", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Michailidis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-24", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Hirst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-24", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Behrenbruch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-24", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Michailidis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-14", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Hirst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-26", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Behrenbruch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-26", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Hirst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-27", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Behrenbruch", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-11", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Clarke", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-01", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-08", "source_url": "https://www.marketindex.com.au/asx/ivg", "needs_ocr": 0}], "directors": [{"name": "S Taylor", "first_seen": "2025-06-04", "last_seen": "2025-06-04", "status": "current", "notices": 1}, {"name": "D Brookes", "first_seen": "2021-09-27", "last_seen": "2025-06-04", "status": "current", "notices": 3}, {"name": "D Allen", "first_seen": "2021-11-01", "last_seen": "2025-06-04", "status": "current", "notices": 2}, {"name": "A Boyd", "first_seen": "2025-06-04", "last_seen": "2025-06-04", "status": "current", "notices": 1}, {"name": "A Arima", "first_seen": "2021-11-01", "last_seen": "2025-06-04", "status": "current", "notices": 2}, {"name": "Andrew Lawson", "first_seen": "2026-06-26", "last_seen": "2026-06-26", "status": "current", "notices": 1}, {"name": "Mel Bridges", "first_seen": "2014-03-04", "last_seen": "2014-03-05", "status": "past", "notices": 2}, {"name": "Iain Ross", "first_seen": "2014-06-18", "last_seen": "2014-06-18", "status": "past", "notices": 1}, {"name": "Timothy Hughes", "first_seen": "2014-11-02", "last_seen": "2014-11-02", "status": "past", "notices": 1}, {"name": "S Mercer", "first_seen": "2013-12-16", "last_seen": "2015-03-08", "status": "past", "notices": 3}, {"name": "M Bridges", "first_seen": "2013-12-16", "last_seen": "2015-03-08", "status": "past", "notices": 3}, {"name": "R Clarke", "first_seen": "2013-12-16", "last_seen": "2015-06-01", "status": "past", "notices": 3}, {"name": "John Michailidis", "first_seen": "2017-02-14", "last_seen": "2017-02-14", "status": "past", "notices": 1}, {"name": "C Hirst", "first_seen": "2013-12-16", "last_seen": "2018-04-24", "status": "past", "notices": 5}, {"name": "Dr David Brookes", "first_seen": "2019-04-10", "last_seen": "2019-04-10", "status": "past", "notices": 1}, {"name": "Tim Hughes", "first_seen": "2019-05-15", "last_seen": "2019-05-15", "status": "past", "notices": 1}, {"name": "C Behrenbruch", "first_seen": "2015-10-11", "last_seen": "2021-05-28", "status": "past", "notices": 4}, {"name": "M Farris", "first_seen": "2021-11-01", "last_seen": "2021-11-01", "status": "past", "notices": 1}, {"name": "J Michailidis", "first_seen": "2018-04-24", "last_seen": "2021-11-01", "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": "2026-10-26", "form": "Periodic Reports", "title": "Company Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153398-2A1706228"}, {"date": "2026-10-20", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report and Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151006-2A1705260"}, {"date": "2026-09-09", "form": "Periodic Reports", "title": "Half Year Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133779-2A1696384"}, {"date": "2026-08-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123780-2A1690841"}, {"date": "2026-08-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x 5", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123771-2A1690840"}], "performance": {"ticker": "IVG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-03-19", "close": 0.56747492, "volume": 584202.0}, {"date": "2004-03-22", "close": 0.4984577, "volume": 214603.0}, {"date": "2004-03-23", "close": 0.48312054, "volume": 89117.0}, {"date": "2004-03-24", "close": 0.52146344, "volume": 159873.0}, {"date": "2004-03-25", "close": 0.50612628, "volume": 92356.0}, {"date": "2004-03-26", "close": 0.50612628, "volume": 136810.0}, {"date": "2004-03-29", "close": 0.50612628, "volume": 26080.0}, {"date": "2004-03-30", "close": 0.50612628, "volume": 129098.0}, {"date": "2004-03-31", "close": 0.58281208, "volume": 288450.0}, {"date": "2004-04-01", "close": 0.60581782, "volume": 180275.0}, {"date": "2004-04-02", "close": 0.64416072, "volume": 265369.0}, {"date": "2004-04-05", "close": 0.59814924, "volume": 229797.0}, {"date": "2004-04-06", "close": 0.6134864, "volume": 145612.0}, {"date": "2004-04-07", "close": 0.67483504, "volume": 135815.0}, {"date": "2004-04-08", "close": 0.70550936, "volume": 309836.0}, {"date": "2004-04-13", "close": 0.77452658, "volume": 302245.0}, {"date": "2004-04-14", "close": 0.79753232, "volume": 272149.0}, {"date": "2004-04-15", "close": 0.766858, "volume": 135888.0}, {"date": "2004-04-16", "close": 0.74385226, "volume": 51509.0}, {"date": "2004-04-19", "close": 0.6901722, "volume": 141613.0}, {"date": "2004-04-20", "close": 0.6901722, "volume": 48957.0}, {"date": "2004-04-21", "close": 0.6901722, "volume": 39005.0}, {"date": "2004-04-22", "close": 0.6518293, "volume": 47597.0}, {"date": "2004-04-23", "close": 0.6518293, "volume": 46554.0}, {"date": "2004-04-26", "close": 0.6134864, "volume": 71069.0}, {"date": "2004-04-27", "close": 0.62115498, "volume": 58029.0}, {"date": "2004-04-28", "close": 0.60581782, "volume": 65332.0}, {"date": "2004-04-29", "close": 0.58281208, "volume": 183737.0}, {"date": "2004-04-30", "close": 0.6134864, "volume": 72200.0}, {"date": "2004-05-03", "close": 0.62882356, "volume": 33905.0}, {"date": "2004-05-04", "close": 0.69784078, "volume": 63897.0}, {"date": "2004-05-05", "close": 0.68250362, "volume": 54919.0}, {"date": "2004-05-06", "close": 0.65949788, "volume": 7042.0}, {"date": "2004-05-07", "close": 0.64416072, "volume": 8241.0}, {"date": "2004-05-10", "close": 0.59814924, "volume": 43826.0}, {"date": "2004-05-11", "close": 0.60581782, "volume": 26217.0}, {"date": "2004-05-12", "close": 0.5751435, "volume": 36747.0}, {"date": "2004-05-13", "close": 0.56747492, "volume": 36339.0}, {"date": "2004-05-14", "close": 0.56747492, "volume": 1341.0}, {"date": "2004-05-17", "close": 0.64416072, "volume": 124652.0}, {"date": "2004-05-18", "close": 0.6134864, "volume": 5216.0}, {"date": "2004-05-19", "close": 0.6134864, "volume": 7172.0}, {"date": "2004-05-20", "close": 0.6134864, "volume": 56855.0}, {"date": "2004-05-21", "close": 0.6518293, "volume": 118486.0}, {"date": "2004-05-24", "close": 0.6901722, "volume": 3049.0}, {"date": "2004-05-25", "close": 0.70550936, "volume": 31688.0}, {"date": "2004-05-26", "close": 0.70550936, "volume": 9128.0}, {"date": "2004-05-27", "close": 0.6901722, "volume": 54769.0}, {"date": "2004-05-28", "close": 0.63649214, "volume": 8215.0}, {"date": "2004-05-31", "close": 0.6901722, "volume": 23824.0}, {"date": "2004-06-01", "close": 0.6518293, "volume": 15142.0}, {"date": "2004-06-02", "close": 0.6518293, "volume": 13692.0}, {"date": "2004-06-03", "close": 0.6901722, "volume": 19560.0}, {"date": "2004-06-04", "close": 0.70550936, "volume": 31583.0}, {"date": "2004-06-07", "close": 0.71317794, "volume": 26146.0}, {"date": "2004-06-08", "close": 0.6901722, "volume": 61419.0}, {"date": "2004-06-09", "close": 0.66716646, "volume": 16952.0}, {"date": "2004-06-10", "close": 0.66716646, "volume": 62489.0}, {"date": "2004-06-11", "close": 0.66716646, "volume": 76155.0}, {"date": "2004-06-15", "close": 0.6518293, "volume": 36445.0}, {"date": "2004-06-16", "close": 0.66716646, "volume": 28167.0}, {"date": "2004-06-18", "close": 0.65949788, "volume": 27384.0}, {"date": "2004-06-21", "close": 0.65949788, "volume": 31949.0}, {"date": "2004-06-22", "close": 0.6901722, "volume": 15713.0}, {"date": "2004-06-23", "close": 0.63649214, "volume": 22142.0}, {"date": "2004-06-24", "close": 0.64416072, "volume": 2086.0}, {"date": "2004-06-25", "close": 0.65949788, "volume": 15648.0}, {"date": "2004-06-28", "close": 0.65949788, "volume": 13040.0}, {"date": "2004-06-29", "close": 0.63649214, "volume": 24776.0}, {"date": "2004-06-30", "close": 0.62882356, "volume": 18256.0}, {"date": "2004-07-01", "close": 0.62882356, "volume": 3260.0}, {"date": "2004-07-02", "close": 0.66716646, "volume": 6520.0}, {"date": "2004-07-06", "close": 0.66716646, "volume": 134644.0}, {"date": "2004-07-07", "close": 0.69784078, "volume": 64614.0}, {"date": "2004-07-08", "close": 0.766858, "volume": 105892.0}, {"date": "2004-07-09", "close": 0.78219516, "volume": 116710.0}, {"date": "2004-07-12", "close": 0.74385226, "volume": 42120.0}, {"date": "2004-07-13", "close": 0.74385226, "volume": 14083.0}, {"date": "2004-07-14", "close": 0.75152084, "volume": 6520.0}, {"date": "2004-07-15", "close": 0.75152084, "volume": 43554.0}, {"date": "2004-07-16", "close": 0.72084652, "volume": 37817.0}, {"date": "2004-07-19", "close": 0.70550936, "volume": 20604.0}, {"date": "2004-07-20", "close": 0.69784078, "volume": 43756.0}, {"date": "2004-07-21", "close": 0.75918942, "volume": 17617.0}, {"date": "2004-07-22", "close": 0.78219516, "volume": 92969.0}, {"date": "2004-07-23", "close": 0.77452658, "volume": 32693.0}, {"date": "2004-07-26", "close": 0.74385226, "volume": 21248.0}, {"date": "2004-07-27", "close": 0.72084652, "volume": 50473.0}, {"date": "2004-07-29", "close": 0.75918942, "volume": 5868.0}, {"date": "2004-07-30", "close": 0.7285151, "volume": 32861.0}, {"date": "2004-08-02", "close": 0.6901722, "volume": 75792.0}, {"date": "2004-08-04", "close": 0.6901722, "volume": 13171.0}, {"date": "2004-08-05", "close": 0.66716646, "volume": 6520.0}, {"date": "2004-08-09", "close": 0.6518293, "volume": 19560.0}, {"date": "2004-08-10", "close": 0.6518293, "volume": 9822.0}, {"date": "2004-08-11", "close": 0.65949788, "volume": 7824.0}, {"date": "2004-08-13", "close": 0.65949788, "volume": 5216.0}, {"date": "2004-08-17", "close": 0.65949788, "volume": 5216.0}, {"date": "2004-08-19", "close": 0.6901722, "volume": 19560.0}, {"date": "2004-08-20", "close": 0.6518293, "volume": 13692.0}, {"date": "2004-08-23", "close": 0.65949788, "volume": 26080.0}, {"date": "2004-08-24", "close": 0.62115498, "volume": 12242.0}, {"date": "2004-08-25", "close": 0.6134864, "volume": 10171.0}, {"date": "2004-08-26", "close": 0.5751435, "volume": 21516.0}, {"date": "2004-08-27", "close": 0.56747492, "volume": 35861.0}, {"date": "2004-08-30", "close": 0.5751435, "volume": 19169.0}, {"date": "2004-09-01", "close": 0.58281208, "volume": 5216.0}, {"date": "2004-09-02", "close": 0.63649214, "volume": 16322.0}, {"date": "2004-09-03", "close": 0.63649214, "volume": 913.0}, {"date": "2004-09-06", "close": 0.6134864, "volume": 6520.0}, {"date": "2004-09-07", "close": 0.6134864, "volume": 14344.0}, {"date": "2004-09-08", "close": 0.59814924, "volume": 31688.0}, {"date": "2004-09-09", "close": 0.6518293, "volume": 304244.0}, {"date": "2004-09-10", "close": 0.64416072, "volume": 74586.0}, {"date": "2004-09-13", "close": 0.66716646, "volume": 6520.0}, {"date": "2004-09-14", "close": 0.67483504, "volume": 71721.0}, {"date": "2004-09-15", "close": 0.6901722, "volume": 34557.0}, {"date": "2004-09-16", "close": 0.67483504, "volume": 16952.0}, {"date": "2004-09-17", "close": 0.6901722, "volume": 2217.0}, {"date": "2004-09-20", "close": 0.68250362, "volume": 45902.0}, {"date": "2004-09-21", "close": 0.6134864, "volume": 1956.0}, {"date": "2004-09-23", "close": 0.6518293, "volume": 12812.0}, {"date": "2004-09-24", "close": 0.6134864, "volume": 8476.0}, {"date": "2004-09-27", "close": 0.6134864, "volume": 31007.0}, {"date": "2004-09-29", "close": 0.58281208, "volume": 18546.0}, {"date": "2004-09-30", "close": 0.59814924, "volume": 13040.0}, {"date": "2004-10-01", "close": 0.59814924, "volume": 43322.0}, {"date": "2004-10-04", "close": 0.59048066, "volume": 3390.0}, {"date": "2004-10-05", "close": 0.66716646, "volume": 1304.0}, {"date": "2004-10-07", "close": 0.62882356, "volume": 62593.0}, {"date": "2004-10-08", "close": 0.64416072, "volume": 35209.0}, {"date": "2004-10-12", "close": 0.6518293, "volume": 89326.0}, {"date": "2004-10-13", "close": 0.6518293, "volume": 11410.0}, {"date": "2004-10-14", "close": 0.6134864, "volume": 16300.0}, {"date": "2004-10-15", "close": 0.6134864, "volume": 13040.0}, {"date": "2004-10-18", "close": 0.6518293, "volume": 62593.0}, {"date": "2004-10-19", "close": 0.62882356, "volume": 56323.0}, {"date": "2004-10-20", "close": 0.66716646, "volume": 10182.0}, {"date": "2004-10-21", "close": 0.65949788, "volume": 6520.0}, {"date": "2004-10-22", "close": 0.63649214, "volume": 1304.0}, {"date": "2004-10-25", "close": 0.62115498, "volume": 22560.0}, {"date": "2004-10-26", "close": 0.64416072, "volume": 48901.0}, {"date": "2004-10-27", "close": 0.63649214, "volume": 24124.0}, {"date": "2004-10-29", "close": 0.64416072, "volume": 6911.0}, {"date": "2004-11-01", "close": 0.6518293, "volume": 28832.0}, {"date": "2004-11-03", "close": 0.62882356, "volume": 28688.0}, {"date": "2004-11-05", "close": 0.6134864, "volume": 13040.0}, {"date": "2004-11-08", "close": 0.59814924, "volume": 26080.0}, {"date": "2004-11-09", "close": 0.6134864, "volume": 15127.0}, {"date": "2004-11-10", "close": 0.6134864, "volume": 11867.0}, {"date": "2004-11-11", "close": 0.59048066, "volume": 53987.0}, {"date": "2004-11-12", "close": 0.56747492, "volume": 44337.0}, {"date": "2004-11-15", "close": 0.55980634, "volume": 52161.0}, {"date": "2004-11-16", "close": 0.59048066, "volume": 229498.0}, {"date": "2004-11-17", "close": 0.6518293, "volume": 215816.0}, {"date": "2004-11-18", "close": 0.65949788, "volume": 42759.0}, {"date": "2004-11-19", "close": 0.65949788, "volume": 135687.0}, {"date": "2004-11-22", "close": 0.6518293, "volume": 105735.0}, {"date": "2004-11-23", "close": 0.6901722, "volume": 74239.0}, {"date": "2004-11-24", "close": 0.69784078, "volume": 93725.0}, {"date": "2004-11-25", "close": 0.71317794, "volume": 47597.0}, {"date": "2004-11-26", "close": 0.67483504, "volume": 46162.0}, {"date": "2004-11-29", "close": 0.66716646, "volume": 27384.0}, {"date": "2004-11-30", "close": 0.67483504, "volume": 72628.0}, {"date": "2004-12-02", "close": 0.65949788, "volume": 16300.0}, {"date": "2004-12-03", "close": 0.65949788, "volume": 7990.0}, {"date": "2004-12-06", "close": 0.68250362, "volume": 29343.0}, {"date": "2004-12-07", "close": 0.68250362, "volume": 6520.0}, {"date": "2004-12-08", "close": 0.6901722, "volume": 22168.0}, {"date": "2004-12-09", "close": 0.6901722, "volume": 1043.0}, {"date": "2004-12-10", "close": 0.6901722, "volume": 22168.0}, {"date": "2004-12-13", "close": 0.67483504, "volume": 4238.0}, {"date": "2004-12-14", "close": 0.64416072, "volume": 6520.0}, {"date": "2004-12-15", "close": 0.67483504, "volume": 19322.0}, {"date": "2004-12-16", "close": 0.64416072, "volume": 18517.0}, {"date": "2004-12-17", "close": 0.65949788, "volume": 6520.0}, {"date": "2004-12-21", "close": 0.63649214, "volume": 5216.0}, {"date": "2004-12-22", "close": 0.64416072, "volume": 6520.0}, {"date": "2004-12-23", "close": 0.6901722, "volume": 20103.0}, {"date": "2004-12-24", "close": 0.67483504, "volume": 15648.0}, {"date": "2004-12-29", "close": 0.68250362, "volume": 7955.0}, {"date": "2004-12-30", "close": 0.68250362, "volume": 5086.0}, {"date": "2004-12-31", "close": 0.70550936, "volume": 15648.0}, {"date": "2005-01-04", "close": 0.69784078, "volume": 14475.0}, {"date": "2005-01-07", "close": 0.6901722, "volume": 4664.0}, {"date": "2005-01-10", "close": 0.6901722, "volume": 8215.0}, {"date": "2005-01-11", "close": 0.67483504, "volume": 6607.0}, {"date": "2005-01-12", "close": 0.63649214, "volume": 20995.0}, {"date": "2005-01-14", "close": 0.6518293, "volume": 39121.0}, {"date": "2005-01-19", "close": 0.64416072, "volume": 24124.0}, {"date": "2005-01-21", "close": 0.6518293, "volume": 2869.0}, {"date": "2005-01-25", "close": 0.6518293, "volume": 11736.0}, {"date": "2005-01-28", "close": 0.62882356, "volume": 11084.0}, {"date": "2005-02-02", "close": 0.65949788, "volume": 20212.0}, {"date": "2005-02-03", "close": 0.6134864, "volume": 23929.0}, {"date": "2005-02-07", "close": 0.59814924, "volume": 28688.0}, {"date": "2005-02-08", "close": 0.55980634, "volume": 39773.0}, {"date": "2005-02-09", "close": 0.59814924, "volume": 18126.0}, {"date": "2005-02-10", "close": 0.6134864, "volume": 29406.0}, {"date": "2005-02-11", "close": 0.66716646, "volume": 27202.0}, {"date": "2005-02-14", "close": 0.65949788, "volume": 57859.0}, {"date": "2005-02-15", "close": 0.64416072, "volume": 40425.0}, {"date": "2005-02-16", "close": 0.62115498, "volume": 25781.0}, {"date": "2005-02-17", "close": 0.6134864, "volume": 26455.0}, {"date": "2005-02-18", "close": 0.63649214, "volume": 17230.0}, {"date": "2005-02-21", "close": 0.6134864, "volume": 12388.0}, {"date": "2005-02-22", "close": 0.62882356, "volume": 2741.0}, {"date": "2005-02-23", "close": 0.6134864, "volume": 93105.0}, {"date": "2005-02-24", "close": 0.60581782, "volume": 3302.0}, {"date": "2005-02-25", "close": 0.59814924, "volume": 9911.0}, {"date": "2005-02-28", "close": 0.59048066, "volume": 665.0}, {"date": "2005-03-01", "close": 0.64416072, "volume": 75781.0}, {"date": "2005-03-02", "close": 0.63649214, "volume": 30206.0}, {"date": "2005-03-03", "close": 0.5751435, "volume": 3586.0}, {"date": "2005-03-04", "close": 0.58281208, "volume": 24996.0}, {"date": "2005-03-07", "close": 0.5751435, "volume": 18204.0}, {"date": "2005-03-10", "close": 0.5751435, "volume": 2608.0}, {"date": "2005-03-11", "close": 0.5751435, "volume": 3912.0}, {"date": "2005-03-14", "close": 0.58281208, "volume": 13040.0}, {"date": "2005-03-15", "close": 0.6134864, "volume": 37230.0}, {"date": "2005-03-16", "close": 0.5751435, "volume": 17878.0}, {"date": "2005-03-17", "close": 0.5751435, "volume": 89978.0}, {"date": "2005-03-18", "close": 0.59814924, "volume": 16952.0}, {"date": "2005-03-21", "close": 0.59814924, "volume": 13040.0}, {"date": "2005-03-22", "close": 0.63649214, "volume": 303348.0}, {"date": "2005-03-23", "close": 0.6134864, "volume": 291436.0}, {"date": "2005-03-24", "close": 0.63649214, "volume": 97404.0}, {"date": "2005-03-29", "close": 0.6518293, "volume": 27776.0}, {"date": "2005-03-30", "close": 0.62882356, "volume": 13040.0}, {"date": "2005-03-31", "close": 0.6134864, "volume": 24333.0}, {"date": "2005-04-01", "close": 0.62115498, "volume": 149571.0}, {"date": "2005-04-04", "close": 0.6134864, "volume": 140182.0}, {"date": "2005-04-05", "close": 0.6134864, "volume": 119709.0}, {"date": "2005-04-06", "close": 0.6134864, "volume": 3570.0}, {"date": "2005-04-07", "close": 0.59814924, "volume": 6520.0}, {"date": "2005-04-08", "close": 0.6134864, "volume": 7824.0}, {"date": "2005-04-11", "close": 0.60581782, "volume": 6520.0}, {"date": "2005-04-12", "close": 0.59814924, "volume": 6687.0}, {"date": "2005-04-13", "close": 0.59814924, "volume": 40749.0}, {"date": "2005-04-14", "close": 0.6134864, "volume": 32928.0}, {"date": "2005-04-15", "close": 0.5751435, "volume": 108234.0}, {"date": "2005-04-18", "close": 0.58281208, "volume": 33905.0}, {"date": "2005-04-19", "close": 0.5751435, "volume": 14857.0}, {"date": "2005-04-20", "close": 0.59048066, "volume": 21623.0}, {"date": "2005-04-21", "close": 0.5751435, "volume": 31297.0}, {"date": "2005-04-26", "close": 0.59048066, "volume": 19560.0}, {"date": "2005-04-29", "close": 0.55980634, "volume": 65853.0}, {"date": "2005-05-02", "close": 0.55213776, "volume": 6885.0}, {"date": "2005-05-03", "close": 0.55980634, "volume": 9415.0}, {"date": "2005-05-04", "close": 0.55980634, "volume": 3651.0}, {"date": "2005-05-09", "close": 0.52146344, "volume": 12779.0}, {"date": "2005-05-10", "close": 0.56364063, "volume": 30384.0}, {"date": "2005-05-11", "close": 0.55980634, "volume": 1304.0}, {"date": "2005-05-17", "close": 0.52913202, "volume": 6520.0}, {"date": "2005-05-23", "close": 0.52913202, "volume": 6520.0}, {"date": "2005-05-24", "close": 0.51379486, "volume": 7824.0}, {"date": "2005-05-25", "close": 0.4984577, "volume": 11736.0}, {"date": "2005-05-27", "close": 0.4984577, "volume": 4316.0}, {"date": "2005-05-31", "close": 0.5368006, "volume": 52409.0}, {"date": "2005-06-01", "close": 0.5368006, "volume": 6259.0}, {"date": "2005-06-02", "close": 0.50612628, "volume": 13040.0}, {"date": "2005-06-03", "close": 0.52913202, "volume": 19560.0}, {"date": "2005-06-08", "close": 0.5368006, "volume": 16952.0}, {"date": "2005-06-10", "close": 0.50996057, "volume": 26080.0}, {"date": "2005-06-16", "close": 0.50612628, "volume": 25168.0}, {"date": "2005-06-17", "close": 0.4984577, "volume": 23824.0}, {"date": "2005-06-28", "close": 0.44477764, "volume": 56073.0}, {"date": "2005-06-29", "close": 0.4984577, "volume": 94281.0}, {"date": "2005-06-30", "close": 0.4601148, "volume": 80843.0}, {"date": "2005-07-01", "close": 0.4601148, "volume": 13034.0}, {"date": "2005-07-05", "close": 0.54446918, "volume": 98864.0}, {"date": "2005-07-06", "close": 0.52913202, "volume": 33253.0}, {"date": "2005-07-07", "close": 0.5368006, "volume": 14344.0}, {"date": "2005-07-08", "close": 0.51379486, "volume": 13040.0}, {"date": "2005-07-12", "close": 0.49078912, "volume": 13040.0}, {"date": "2005-07-15", "close": 0.4984577, "volume": 6520.0}, {"date": "2005-07-19", "close": 0.5368006, "volume": 3260.0}, {"date": "2005-07-20", "close": 0.5751435, "volume": 36513.0}, {"date": "2005-07-22", "close": 0.5751435, "volume": 7042.0}, {"date": "2005-07-25", "close": 0.5751435, "volume": 2608.0}, {"date": "2005-07-27", "close": 0.5368006, "volume": 34948.0}, {"date": "2005-07-28", "close": 0.5368006, "volume": 5777.0}, {"date": "2005-08-01", "close": 0.50229199, "volume": 10393.0}, {"date": "2005-08-03", "close": 0.49078912, "volume": 22168.0}, {"date": "2005-08-04", "close": 0.4984577, "volume": 6520.0}, {"date": "2005-08-08", "close": 0.53296631, "volume": 5216.0}, {"date": "2005-08-10", "close": 0.53296631, "volume": 1304.0}, {"date": "2005-08-12", "close": 0.5368006, "volume": 16952.0}, {"date": "2005-08-16", "close": 0.5368006, "volume": 1095.0}, {"date": "2005-08-17", "close": 0.50612628, "volume": 848.0}, {"date": "2005-08-18", "close": 0.50229199, "volume": 32601.0}, {"date": "2005-08-23", "close": 0.52146344, "volume": 43685.0}, {"date": "2005-08-24", "close": 0.51379486, "volume": 3912.0}, {"date": "2005-08-26", "close": 0.51379486, "volume": 7824.0}, {"date": "2005-08-29", "close": 0.50612628, "volume": 14292.0}, {"date": "2005-08-31", "close": 0.51379486, "volume": 18308.0}, {"date": "2005-09-01", "close": 0.4984577, "volume": 39121.0}, {"date": "2005-09-05", "close": 0.48312054, "volume": 2608.0}, {"date": "2005-09-06", "close": 0.47928625, "volume": 6520.0}, {"date": "2005-09-07", "close": 0.47545196, "volume": 19134.0}, {"date": "2005-09-08", "close": 0.47545196, "volume": 16299.0}, {"date": "2005-09-09", "close": 0.52146344, "volume": 14033.0}, {"date": "2005-09-12", "close": 0.47545196, "volume": 4434.0}, {"date": "2005-09-13", "close": 0.48312054, "volume": 3114.0}, {"date": "2005-09-14", "close": 0.48312054, "volume": 11736.0}, {"date": "2005-09-15", "close": 0.46778338, "volume": 15648.0}, {"date": "2005-09-19", "close": 0.50612628, "volume": 13040.0}, {"date": "2005-09-20", "close": 0.46394909, "volume": 33399.0}, {"date": "2005-09-21", "close": 0.46394909, "volume": 16676.0}, {"date": "2005-09-22", "close": 0.46778338, "volume": 13040.0}, {"date": "2005-09-27", "close": 0.4601148, "volume": 75633.0}, {"date": "2005-09-28", "close": 0.48312054, "volume": 17604.0}, {"date": "2005-09-29", "close": 0.4984577, "volume": 22996.0}, {"date": "2005-09-30", "close": 0.46778338, "volume": 1304.0}, {"date": "2005-10-03", "close": 0.51379486, "volume": 10581.0}, {"date": "2005-10-04", "close": 0.55980634, "volume": 89807.0}, {"date": "2005-10-05", "close": 0.5751435, "volume": 94868.0}, {"date": "2005-10-06", "close": 0.5751435, "volume": 14867.0}, {"date": "2005-10-07", "close": 0.5751435, "volume": 1304.0}, {"date": "2005-10-10", "close": 0.56747492, "volume": 21908.0}, {"date": "2005-10-12", "close": 0.5751435, "volume": 26993.0}, {"date": "2005-10-13", "close": 0.56747492, "volume": 4303.0}, {"date": "2005-10-14", "close": 0.56747492, "volume": 15256.0}, {"date": "2005-10-17", "close": 0.56747492, "volume": 1045.0}, {"date": "2005-10-18", "close": 0.54446918, "volume": 11996.0}, {"date": "2005-10-19", "close": 0.54446918, "volume": 7565.0}, {"date": "2005-10-20", "close": 0.48695483, "volume": 22820.0}, {"date": "2005-10-21", "close": 0.47928625, "volume": 29123.0}, {"date": "2005-10-25", "close": 0.50612628, "volume": 11606.0}, {"date": "2005-10-26", "close": 0.60198353, "volume": 151567.0}, {"date": "2005-10-27", "close": 0.57130921, "volume": 58746.0}, {"date": "2005-10-31", "close": 0.6134864, "volume": 15909.0}, {"date": "2005-11-01", "close": 0.5751435, "volume": 17865.0}, {"date": "2005-11-03", "close": 0.5751435, "volume": 3912.0}, {"date": "2005-11-04", "close": 0.5751435, "volume": 11834.0}, {"date": "2005-11-07", "close": 0.55213776, "volume": 5542.0}, {"date": "2005-11-08", "close": 0.6134864, "volume": 113964.0}, {"date": "2005-11-09", "close": 0.6134864, "volume": 24817.0}, {"date": "2005-11-10", "close": 0.6134864, "volume": 40026.0}, {"date": "2005-11-11", "close": 0.65949788, "volume": 51677.0}, {"date": "2005-11-14", "close": 0.66716646, "volume": 61309.0}, {"date": "2005-11-15", "close": 0.67483504, "volume": 25689.0}, {"date": "2005-11-17", "close": 0.67483504, "volume": 233029.0}, {"date": "2005-11-18", "close": 0.63649214, "volume": 106987.0}, {"date": "2005-11-21", "close": 0.66716646, "volume": 73874.0}, {"date": "2005-11-22", "close": 0.65949788, "volume": 64826.0}, {"date": "2005-11-23", "close": 0.64416072, "volume": 1601.0}, {"date": "2005-11-24", "close": 0.6518293, "volume": 15648.0}, {"date": "2005-11-28", "close": 0.64416072, "volume": 21777.0}, {"date": "2005-11-29", "close": 0.62115498, "volume": 67512.0}, {"date": "2005-12-01", "close": 0.59431495, "volume": 74516.0}, {"date": "2005-12-02", "close": 0.58281208, "volume": 68682.0}, {"date": "2005-12-05", "close": 0.58281208, "volume": 32208.0}, {"date": "2005-12-06", "close": 0.60581782, "volume": 26080.0}, {"date": "2005-12-08", "close": 0.5751435, "volume": 13040.0}, {"date": "2005-12-09", "close": 0.59814924, "volume": 861.0}, {"date": "2005-12-12", "close": 0.57130921, "volume": 10432.0}, {"date": "2005-12-14", "close": 0.59048066, "volume": 13433.0}, {"date": "2005-12-15", "close": 0.5751435, "volume": 9105.0}, {"date": "2005-12-19", "close": 0.56747492, "volume": 13855.0}, {"date": "2005-12-20", "close": 0.55980634, "volume": 28036.0}, {"date": "2005-12-21", "close": 0.5368006, "volume": 41729.0}, {"date": "2005-12-22", "close": 0.52529773, "volume": 20751.0}, {"date": "2005-12-23", "close": 0.5368006, "volume": 3374.0}, {"date": "2005-12-28", "close": 0.51379486, "volume": 34930.0}, {"date": "2005-12-29", "close": 0.51379486, "volume": 12388.0}, {"date": "2005-12-30", "close": 0.5368006, "volume": 79824.0}, {"date": "2006-01-03", "close": 0.50612628, "volume": 6520.0}, {"date": "2006-01-04", "close": 0.4984577, "volume": 84761.0}, {"date": "2006-01-05", "close": 0.49078912, "volume": 39966.0}, {"date": "2006-01-06", "close": 0.48312054, "volume": 22355.0}, {"date": "2006-01-09", "close": 0.50996057, "volume": 20995.0}, {"date": "2006-01-10", "close": 0.51379486, "volume": 55058.0}, {"date": "2006-01-11", "close": 0.5368006, "volume": 56658.0}, {"date": "2006-01-12", "close": 0.52913202, "volume": 51654.0}, {"date": "2006-01-16", "close": 0.52913202, "volume": 3912.0}, {"date": "2006-01-18", "close": 0.50996057, "volume": 25072.0}, {"date": "2006-01-19", "close": 0.50229199, "volume": 40781.0}, {"date": "2006-01-23", "close": 0.50612628, "volume": 12323.0}, {"date": "2006-01-24", "close": 0.50612628, "volume": 7303.0}, {"date": "2006-01-25", "close": 0.4984577, "volume": 1304.0}, {"date": "2006-01-27", "close": 0.47161767, "volume": 36591.0}, {"date": "2006-01-30", "close": 0.4601148, "volume": 99155.0}, {"date": "2006-01-31", "close": 0.48312054, "volume": 6885.0}, {"date": "2006-02-01", "close": 0.48312054, "volume": 22325.0}, {"date": "2006-02-02", "close": 0.48312054, "volume": 878.0}, {"date": "2006-02-03", "close": 0.48312054, "volume": 7459.0}, {"date": "2006-02-09", "close": 0.47545196, "volume": 22243.0}, {"date": "2006-02-10", "close": 0.51762915, "volume": 80626.0}, {"date": "2006-02-13", "close": 0.4984577, "volume": 44307.0}, {"date": "2006-02-14", "close": 0.4984577, "volume": 4159.0}, {"date": "2006-02-15", "close": 0.4984577, "volume": 94.0}, {"date": "2006-02-20", "close": 0.48312054, "volume": 52656.0}, {"date": "2006-02-21", "close": 0.4601148, "volume": 51918.0}, {"date": "2006-02-22", "close": 0.48312054, "volume": 19747.0}, {"date": "2006-02-24", "close": 0.48312054, "volume": 1118.0}, {"date": "2006-02-27", "close": 0.49078912, "volume": 52161.0}, {"date": "2006-03-03", "close": 0.46778338, "volume": 46867.0}, {"date": "2006-03-06", "close": 0.4601148, "volume": 24963.0}, {"date": "2006-03-07", "close": 0.4601148, "volume": 3912.0}, {"date": "2006-03-08", "close": 0.4601148, "volume": 37817.0}, {"date": "2006-03-13", "close": 0.48695483, "volume": 2738.0}, {"date": "2006-03-14", "close": 0.49078912, "volume": 43294.0}, {"date": "2006-03-15", "close": 0.4601148, "volume": 68945.0}, {"date": "2006-03-17", "close": 0.4601148, "volume": 3651.0}, {"date": "2006-03-20", "close": 0.46778338, "volume": 1141.0}, {"date": "2006-03-21", "close": 0.48312054, "volume": 105733.0}, {"date": "2006-03-22", "close": 0.48312054, "volume": 159658.0}, {"date": "2006-03-23", "close": 0.48312054, "volume": 3890.0}, {"date": "2006-03-24", "close": 0.4601148, "volume": 40669.0}, {"date": "2006-03-27", "close": 0.43710906, "volume": 15498.0}, {"date": "2006-03-29", "close": 0.43710906, "volume": 4062.0}, {"date": "2006-03-30", "close": 0.42944048, "volume": 302403.0}, {"date": "2006-03-31", "close": 0.4217719, "volume": 12594.0}, {"date": "2006-04-03", "close": 0.43710906, "volume": 37762.0}, {"date": "2006-04-04", "close": 0.43710906, "volume": 10432.0}, {"date": "2006-04-05", "close": 0.48695483, "volume": 13040.0}, {"date": "2006-04-06", "close": 0.49078912, "volume": 33730.0}, {"date": "2006-04-07", "close": 0.49462341, "volume": 13040.0}, {"date": "2006-04-18", "close": 0.48312054, "volume": 1043.0}, {"date": "2006-04-19", "close": 0.48312054, "volume": 71200.0}, {"date": "2006-04-20", "close": 0.4601148, "volume": 47721.0}, {"date": "2006-04-21", "close": 0.43710906, "volume": 91329.0}, {"date": "2006-04-24", "close": 0.43710906, "volume": 9389.0}, {"date": "2006-04-26", "close": 0.45244622, "volume": 11083.0}, {"date": "2006-04-28", "close": 0.4601148, "volume": 63712.0}, {"date": "2006-05-01", "close": 0.44477764, "volume": 39121.0}, {"date": "2006-05-02", "close": 0.44477764, "volume": 16952.0}, {"date": "2006-05-03", "close": 0.44477764, "volume": 9891.0}, {"date": "2006-05-04", "close": 0.44477764, "volume": 5216.0}, {"date": "2006-05-05", "close": 0.4217719, "volume": 19180.0}, {"date": "2006-05-10", "close": 0.42944048, "volume": 82340.0}, {"date": "2006-05-11", "close": 0.4217719, "volume": 24922.0}, {"date": "2006-05-15", "close": 0.42944048, "volume": 11736.0}, {"date": "2006-05-16", "close": 0.42944048, "volume": 13040.0}, {"date": "2006-05-19", "close": 0.40260045, "volume": 39959.0}, {"date": "2006-05-22", "close": 0.39876616, "volume": 13040.0}, {"date": "2006-05-23", "close": 0.3067432, "volume": 13040.0}, {"date": "2006-05-24", "close": 0.35275468, "volume": 80332.0}, {"date": "2006-05-25", "close": 0.36042326, "volume": 54243.0}, {"date": "2006-05-26", "close": 0.3450861, "volume": 32009.0}, {"date": "2006-05-29", "close": 0.36042326, "volume": 22355.0}, {"date": "2006-05-30", "close": 0.45628051, "volume": 239661.0}, {"date": "2006-05-31", "close": 0.45244622, "volume": 133858.0}, {"date": "2006-06-01", "close": 0.42944048, "volume": 50074.0}, {"date": "2006-06-02", "close": 0.40260045, "volume": 21516.0}, {"date": "2006-06-05", "close": 0.39109758, "volume": 7498.0}, {"date": "2006-06-06", "close": 0.383429, "volume": 68603.0}, {"date": "2006-06-07", "close": 0.383429, "volume": 14597.0}, {"date": "2006-06-08", "close": 0.383429, "volume": 1304.0}, {"date": "2006-06-09", "close": 0.383429, "volume": 1304.0}, {"date": "2006-06-13", "close": 0.35275468, "volume": 22570.0}, {"date": "2006-06-14", "close": 0.36042326, "volume": 21190.0}, {"date": "2006-06-15", "close": 0.32974894, "volume": 44337.0}, {"date": "2006-06-16", "close": 0.32974894, "volume": 33644.0}, {"date": "2006-06-19", "close": 0.32974894, "volume": 24441.0}, {"date": "2006-06-20", "close": 0.32974894, "volume": 36699.0}, {"date": "2006-06-21", "close": 0.32208036, "volume": 52161.0}, {"date": "2006-06-22", "close": 0.32208036, "volume": 69516.0}, {"date": "2006-06-23", "close": 0.33741752, "volume": 48098.0}, {"date": "2006-06-26", "close": 0.32591465, "volume": 31320.0}, {"date": "2006-06-27", "close": 0.31441178, "volume": 57183.0}, {"date": "2006-06-28", "close": 0.3067432, "volume": 173135.0}, {"date": "2006-06-29", "close": 0.29140604, "volume": 525993.0}, {"date": "2006-06-30", "close": 0.31441178, "volume": 88338.0}, {"date": "2006-07-03", "close": 0.32208036, "volume": 1304.0}, {"date": "2006-07-04", "close": 0.32208036, "volume": 6853.0}, {"date": "2006-07-05", "close": 0.31441178, "volume": 31639.0}, {"date": "2006-07-06", "close": 0.32208036, "volume": 10260.0}, {"date": "2006-07-11", "close": 0.32208036, "volume": 3912.0}, {"date": "2006-07-17", "close": 0.32208036, "volume": 8648.0}, {"date": "2006-07-21", "close": 0.3067432, "volume": 19412.0}, {"date": "2006-07-25", "close": 0.3067432, "volume": 22629.0}, {"date": "2006-07-28", "close": 0.3067432, "volume": 20864.0}, {"date": "2006-07-31", "close": 0.29140604, "volume": 28036.0}, {"date": "2006-08-03", "close": 0.29140604, "volume": 12390.0}, {"date": "2006-08-04", "close": 0.27606888, "volume": 14690.0}, {"date": "2006-08-07", "close": 0.29524033, "volume": 12892.0}, {"date": "2006-08-08", "close": 0.32208036, "volume": 7824.0}, {"date": "2006-08-09", "close": 0.32208036, "volume": 2282.0}, {"date": "2006-08-14", "close": 0.33358323, "volume": 17278.0}, {"date": "2006-08-16", "close": 0.3067432, "volume": 88501.0}, {"date": "2006-08-17", "close": 0.3067432, "volume": 6520.0}, {"date": "2006-08-21", "close": 0.32208036, "volume": 24776.0}, {"date": "2006-08-22", "close": 0.35658897, "volume": 199238.0}, {"date": "2006-08-23", "close": 0.37576042, "volume": 75198.0}, {"date": "2006-08-24", "close": 0.36042326, "volume": 1565.0}, {"date": "2006-08-25", "close": 0.36042326, "volume": 2347.0}, {"date": "2006-08-28", "close": 0.36042326, "volume": 14196.0}, {"date": "2006-08-29", "close": 0.35275468, "volume": 55830.0}, {"date": "2006-08-30", "close": 0.35275468, "volume": 38669.0}, {"date": "2006-08-31", "close": 0.3450861, "volume": 77309.0}, {"date": "2006-09-05", "close": 0.32974894, "volume": 21051.0}, {"date": "2006-09-06", "close": 0.36809184, "volume": 5216.0}, {"date": "2006-09-08", "close": 0.32974894, "volume": 9315.0}, {"date": "2006-09-13", "close": 0.31441178, "volume": 12575.0}, {"date": "2006-09-20", "close": 0.3067432, "volume": 33439.0}, {"date": "2006-09-21", "close": 0.32208036, "volume": 1956.0}, {"date": "2006-09-26", "close": 0.32974894, "volume": 1517.0}, {"date": "2006-09-27", "close": 0.33358323, "volume": 35395.0}, {"date": "2006-09-29", "close": 0.33741752, "volume": 8541.0}, {"date": "2006-10-02", "close": 0.32974894, "volume": 117.0}, {"date": "2006-10-04", "close": 0.33741752, "volume": 7565.0}, {"date": "2006-10-05", "close": 0.33741752, "volume": 1304.0}, {"date": "2006-10-06", "close": 0.32208036, "volume": 12996.0}, {"date": "2006-10-10", "close": 0.33741752, "volume": 74655.0}, {"date": "2006-10-13", "close": 0.32974894, "volume": 4247.0}, {"date": "2006-10-16", "close": 0.3067432, "volume": 58867.0}, {"date": "2006-10-17", "close": 0.33741752, "volume": 6520.0}, {"date": "2006-10-18", "close": 0.36809184, "volume": 131251.0}, {"date": "2006-10-19", "close": 0.36809184, "volume": 77454.0}, {"date": "2006-10-20", "close": 0.37192613, "volume": 13040.0}, {"date": "2006-10-23", "close": 0.37192613, "volume": 13040.0}, {"date": "2006-10-25", "close": 0.3450861, "volume": 15840.0}, {"date": "2006-10-26", "close": 0.3450861, "volume": 23252.0}, {"date": "2006-10-27", "close": 0.31441178, "volume": 1565.0}, {"date": "2006-10-31", "close": 0.3450861, "volume": 23432.0}, {"date": "2006-11-03", "close": 0.3450861, "volume": 26080.0}, {"date": "2006-11-06", "close": 0.32974894, "volume": 22560.0}, {"date": "2006-11-08", "close": 0.32208036, "volume": 36217.0}, {"date": "2006-11-09", "close": 0.3450861, "volume": 58681.0}, {"date": "2006-11-10", "close": 0.383429, "volume": 133425.0}, {"date": "2006-11-14", "close": 0.37576042, "volume": 8226.0}, {"date": "2006-11-15", "close": 0.36809184, "volume": 100410.0}, {"date": "2006-11-23", "close": 0.36809184, "volume": 15835.0}, {"date": "2006-11-24", "close": 0.36809184, "volume": 3912.0}, {"date": "2006-11-28", "close": 0.3450861, "volume": 36513.0}, {"date": "2006-11-29", "close": 0.3450861, "volume": 30741.0}, {"date": "2006-12-04", "close": 0.36425755, "volume": 20768.0}, {"date": "2006-12-05", "close": 0.383429, "volume": 32175.0}, {"date": "2006-12-06", "close": 0.383429, "volume": 9905.0}, {"date": "2006-12-08", "close": 0.37959471, "volume": 7949.0}, {"date": "2006-12-11", "close": 0.37576042, "volume": 17349.0}, {"date": "2006-12-12", "close": 0.37576042, "volume": 3260.0}, {"date": "2006-12-14", "close": 0.35275468, "volume": 47616.0}, {"date": "2006-12-15", "close": 0.383429, "volume": 35861.0}, {"date": "2006-12-19", "close": 0.39109758, "volume": 10510.0}, {"date": "2006-12-20", "close": 0.383429, "volume": 133514.0}, {"date": "2006-12-21", "close": 0.4217719, "volume": 16952.0}, {"date": "2006-12-27", "close": 0.41410332, "volume": 1304.0}, {"date": "2007-01-02", "close": 0.39876616, "volume": 25037.0}, {"date": "2007-01-03", "close": 0.39109758, "volume": 39121.0}, {"date": "2007-01-08", "close": 0.39109758, "volume": 39307.0}, {"date": "2007-01-09", "close": 0.38726329, "volume": 13105.0}, {"date": "2007-01-11", "close": 0.39109758, "volume": 23287.0}, {"date": "2007-01-12", "close": 0.39493187, "volume": 15648.0}, {"date": "2007-01-15", "close": 0.36809184, "volume": 14279.0}, {"date": "2007-01-16", "close": 0.35275468, "volume": 3847.0}, {"date": "2007-01-17", "close": 0.36425755, "volume": 48435.0}, {"date": "2007-01-23", "close": 0.383429, "volume": 21516.0}, {"date": "2007-01-24", "close": 0.383429, "volume": 6520.0}, {"date": "2007-01-25", "close": 0.37192613, "volume": 45836.0}, {"date": "2007-01-29", "close": 0.46394909, "volume": 986347.0}, {"date": "2007-01-30", "close": 0.4601148, "volume": 128161.0}, {"date": "2007-01-31", "close": 0.4601148, "volume": 56628.0}, {"date": "2007-02-01", "close": 0.48312054, "volume": 70417.0}, {"date": "2007-02-05", "close": 0.4601148, "volume": 45641.0}, {"date": "2007-02-06", "close": 0.42944048, "volume": 82057.0}, {"date": "2007-02-07", "close": 0.4217719, "volume": 56073.0}, {"date": "2007-02-08", "close": 0.42944048, "volume": 11483.0}, {"date": "2007-02-09", "close": 0.44477764, "volume": 16952.0}, {"date": "2007-02-12", "close": 0.47161767, "volume": 59586.0}, {"date": "2007-02-13", "close": 0.44094335, "volume": 34268.0}, {"date": "2007-02-15", "close": 0.48312054, "volume": 4564.0}, {"date": "2007-02-16", "close": 0.49078912, "volume": 43261.0}, {"date": "2007-02-19", "close": 0.4601148, "volume": 37654.0}, {"date": "2007-02-20", "close": 0.44477764, "volume": 13984.0}, {"date": "2007-02-21", "close": 0.44477764, "volume": 50775.0}, {"date": "2007-02-22", "close": 0.44477764, "volume": 51738.0}, {"date": "2007-02-23", "close": 0.44477764, "volume": 33675.0}, {"date": "2007-02-26", "close": 0.4601148, "volume": 36513.0}, {"date": "2007-02-28", "close": 0.45244622, "volume": 18921.0}, {"date": "2007-03-01", "close": 0.4601148, "volume": 17753.0}, {"date": "2007-03-05", "close": 0.4401254, "volume": 27492.0}, {"date": "2007-03-06", "close": 0.40811628, "volume": 2499.0}, {"date": "2007-03-07", "close": 0.4401254, "volume": 28906.0}, {"date": "2007-03-08", "close": 0.46413224, "volume": 18768.0}, {"date": "2007-03-09", "close": 0.44812768, "volume": 37396.0}, {"date": "2007-03-12", "close": 0.46413224, "volume": 47774.0}, {"date": "2007-03-13", "close": 0.42412084, "volume": 21423.0}, {"date": "2007-03-14", "close": 0.41611856, "volume": 27492.0}, {"date": "2007-03-16", "close": 0.43212312, "volume": 99972.0}, {"date": "2007-03-19", "close": 0.44812768, "volume": 30741.0}, {"date": "2007-03-20", "close": 0.4801368, "volume": 46987.0}, {"date": "2007-03-21", "close": 0.46413224, "volume": 74979.0}, {"date": "2007-03-22", "close": 0.46413224, "volume": 64974.0}, {"date": "2007-03-23", "close": 0.44812768, "volume": 3999.0}, {"date": "2007-03-26", "close": 0.43212312, "volume": 17674.0}, {"date": "2007-03-27", "close": 0.4401254, "volume": 7498.0}, {"date": "2007-03-29", "close": 0.43212312, "volume": 6911.0}, {"date": "2007-03-30", "close": 0.4401254, "volume": 29367.0}, {"date": "2007-04-02", "close": 0.45612996, "volume": 22494.0}, {"date": "2007-04-04", "close": 0.43212312, "volume": 20285.0}, {"date": "2007-04-05", "close": 0.4201197, "volume": 2999.0}, {"date": "2007-04-10", "close": 0.44412654, "volume": 29991.0}, {"date": "2007-04-11", "close": 0.44812768, "volume": 182885.0}, {"date": "2007-04-12", "close": 0.4801368, "volume": 163867.0}, {"date": "2007-04-13", "close": 0.4601311, "volume": 42835.0}, {"date": "2007-04-16", "close": 0.4401254, "volume": 18745.0}, {"date": "2007-04-17", "close": 0.40811628, "volume": 118138.0}, {"date": "2007-04-18", "close": 0.39611286, "volume": 151688.0}, {"date": "2007-04-19", "close": 0.39211172, "volume": 132315.0}, {"date": "2007-04-20", "close": 0.40811628, "volume": 41170.0}, {"date": "2007-04-23", "close": 0.39611286, "volume": 81391.0}, {"date": "2007-04-24", "close": 0.40411514, "volume": 3918.0}, {"date": "2007-04-26", "close": 0.39611286, "volume": 53735.0}, {"date": "2007-04-27", "close": 0.39211172, "volume": 37817.0}, {"date": "2007-04-30", "close": 0.38811058, "volume": 46167.0}, {"date": "2007-05-01", "close": 0.36810488, "volume": 63572.0}, {"date": "2007-05-02", "close": 0.38811058, "volume": 53152.0}, {"date": "2007-05-03", "close": 0.37610716, "volume": 31405.0}, {"date": "2007-05-04", "close": 0.38811058, "volume": 30583.0}, {"date": "2007-05-07", "close": 0.40811628, "volume": 72257.0}, {"date": "2007-05-08", "close": 0.42812198, "volume": 273615.0}, {"date": "2007-05-09", "close": 0.44412654, "volume": 107102.0}, {"date": "2007-05-10", "close": 0.42412084, "volume": 30391.0}, {"date": "2007-05-11", "close": 0.4201197, "volume": 136211.0}, {"date": "2007-05-15", "close": 0.4201197, "volume": 56725.0}, {"date": "2007-05-16", "close": 0.4201197, "volume": 50313.0}, {"date": "2007-05-17", "close": 0.42412084, "volume": 5365.0}, {"date": "2007-05-18", "close": 0.42812198, "volume": 25751.0}, {"date": "2007-05-21", "close": 0.41611856, "volume": 119988.0}, {"date": "2007-05-22", "close": 0.42812198, "volume": 78083.0}, {"date": "2007-05-23", "close": 0.43212312, "volume": 15433.0}, {"date": "2007-05-24", "close": 0.43212312, "volume": 42052.0}, {"date": "2007-05-25", "close": 0.4201197, "volume": 93560.0}, {"date": "2007-05-28", "close": 0.41211742, "volume": 24993.0}, {"date": "2007-05-31", "close": 0.41611856, "volume": 116141.0}, {"date": "2007-06-01", "close": 0.48413794, "volume": 385198.0}, {"date": "2007-06-04", "close": 0.47213452, "volume": 110194.0}, {"date": "2007-06-05", "close": 0.47213452, "volume": 37952.0}, {"date": "2007-06-06", "close": 0.4801368, "volume": 39656.0}, {"date": "2007-06-07", "close": 0.4801368, "volume": 22494.0}, {"date": "2007-06-08", "close": 0.4801368, "volume": 11247.0}, {"date": "2007-06-12", "close": 0.4801368, "volume": 33740.0}, {"date": "2007-06-13", "close": 0.4601311, "volume": 87957.0}, {"date": "2007-06-14", "close": 0.4601311, "volume": 6248.0}, {"date": "2007-06-15", "close": 0.4601311, "volume": 9935.0}, {"date": "2007-06-18", "close": 0.46413224, "volume": 44987.0}, {"date": "2007-06-19", "close": 0.4401254, "volume": 78410.0}, {"date": "2007-06-20", "close": 0.4801368, "volume": 77307.0}, {"date": "2007-06-21", "close": 0.48813908, "volume": 78103.0}, {"date": "2007-06-22", "close": 0.49614136, "volume": 24034.0}, {"date": "2007-06-25", "close": 0.4601311, "volume": 42447.0}, {"date": "2007-06-26", "close": 0.4601311, "volume": 5848.0}, {"date": "2007-06-27", "close": 0.45612996, "volume": 5623.0}, {"date": "2007-06-28", "close": 0.4401254, "volume": 102481.0}, {"date": "2007-06-29", "close": 0.44412654, "volume": 56561.0}, {"date": "2007-07-02", "close": 0.4401254, "volume": 4791.0}, {"date": "2007-07-05", "close": 0.4401254, "volume": 15607.0}, {"date": "2007-07-06", "close": 0.41611856, "volume": 30230.0}, {"date": "2007-07-09", "close": 0.42412084, "volume": 12496.0}, {"date": "2007-07-11", "close": 0.42412084, "volume": 41863.0}, {"date": "2007-07-12", "close": 0.43212312, "volume": 18908.0}, {"date": "2007-07-13", "close": 0.43212312, "volume": 17079.0}, {"date": "2007-07-17", "close": 0.43212312, "volume": 18908.0}, {"date": "2007-07-18", "close": 0.42412084, "volume": 68730.0}, {"date": "2007-07-19", "close": 0.42412084, "volume": 29500.0}, {"date": "2007-07-20", "close": 0.4401254, "volume": 29991.0}, {"date": "2007-07-23", "close": 0.42812198, "volume": 12496.0}, {"date": "2007-07-26", "close": 0.47213452, "volume": 100010.0}, {"date": "2007-07-27", "close": 0.46413224, "volume": 8625.0}, {"date": "2007-07-30", "close": 0.43212312, "volume": 99972.0}, {"date": "2007-07-31", "close": 0.45212882, "volume": 34990.0}, {"date": "2007-08-01", "close": 0.42412084, "volume": 58108.0}, {"date": "2007-08-02", "close": 0.41611856, "volume": 26941.0}, {"date": "2007-08-03", "close": 0.40811628, "volume": 11247.0}, {"date": "2007-08-06", "close": 0.400114, "volume": 111583.0}, {"date": "2007-08-07", "close": 0.38410944, "volume": 32308.0}, {"date": "2007-08-08", "close": 0.400114, "volume": 209315.0}, {"date": "2007-08-09", "close": 0.42412084, "volume": 174164.0}, {"date": "2007-08-13", "close": 0.39211172, "volume": 42488.0}, {"date": "2007-08-15", "close": 0.38410944, "volume": 2499.0}, {"date": "2007-08-16", "close": 0.36410374, "volume": 33673.0}, {"date": "2007-08-17", "close": 0.3601026, "volume": 6248.0}, {"date": "2007-08-20", "close": 0.400114, "volume": 18325.0}, {"date": "2007-08-21", "close": 0.400114, "volume": 31405.0}, {"date": "2007-08-23", "close": 0.400114, "volume": 18745.0}, {"date": "2007-08-24", "close": 0.400114, "volume": 43738.0}, {"date": "2007-08-28", "close": 0.42412084, "volume": 25249.0}, {"date": "2007-08-31", "close": 0.400114, "volume": 2082.0}, {"date": "2007-09-03", "close": 0.38410944, "volume": 6498.0}, {"date": "2007-09-04", "close": 0.400114, "volume": 16908.0}, {"date": "2007-09-05", "close": 0.3601026, "volume": 12496.0}, {"date": "2007-09-06", "close": 0.400114, "volume": 12496.0}, {"date": "2007-09-07", "close": 0.3601026, "volume": 3749.0}, {"date": "2007-09-12", "close": 0.39211172, "volume": 12496.0}, {"date": "2007-09-13", "close": 0.38811058, "volume": 12496.0}, {"date": "2007-09-14", "close": 0.38811058, "volume": 6248.0}, {"date": "2007-09-19", "close": 0.400114, "volume": 89748.0}, {"date": "2007-09-20", "close": 0.39211172, "volume": 3249.0}, {"date": "2007-09-21", "close": 0.39611286, "volume": 2499.0}, {"date": "2007-09-24", "close": 0.39611286, "volume": 3749.0}, {"date": "2007-09-25", "close": 0.39211172, "volume": 12184.0}, {"date": "2007-09-26", "close": 0.400114, "volume": 28967.0}, {"date": "2007-09-27", "close": 0.39211172, "volume": 17058.0}, {"date": "2007-09-28", "close": 0.39211172, "volume": 24993.0}, {"date": "2007-10-01", "close": 0.38410944, "volume": 18923.0}, {"date": "2007-10-02", "close": 0.3801083, "volume": 31241.0}, {"date": "2007-10-03", "close": 0.38410944, "volume": 14542.0}, {"date": "2007-10-04", "close": 0.38410944, "volume": 31741.0}, {"date": "2007-10-05", "close": 0.38410944, "volume": 12496.0}, {"date": "2007-10-08", "close": 0.3801083, "volume": 13746.0}, {"date": "2007-10-09", "close": 0.3801083, "volume": 18908.0}, {"date": "2007-10-10", "close": 0.3801083, "volume": 18245.0}, {"date": "2007-10-11", "close": 0.37610716, "volume": 50609.0}, {"date": "2007-10-12", "close": 0.38811058, "volume": 3019.0}, {"date": "2007-10-15", "close": 0.37610716, "volume": 7423.0}, {"date": "2007-10-16", "close": 0.36810488, "volume": 41238.0}, {"date": "2007-10-17", "close": 0.36810488, "volume": 13746.0}, {"date": "2007-10-18", "close": 0.37610716, "volume": 50486.0}, {"date": "2007-10-19", "close": 0.36410374, "volume": 97295.0}, {"date": "2007-10-22", "close": 0.36410374, "volume": 17495.0}, {"date": "2007-10-24", "close": 0.3801083, "volume": 51955.0}, {"date": "2007-10-26", "close": 0.34809918, "volume": 20828.0}, {"date": "2007-10-29", "close": 0.35210032, "volume": 6916.0}, {"date": "2007-10-30", "close": 0.35210032, "volume": 106797.0}, {"date": "2007-11-02", "close": 0.3601026, "volume": 11247.0}, {"date": "2007-11-08", "close": 0.3601026, "volume": 50236.0}, {"date": "2007-11-09", "close": 0.3601026, "volume": 38090.0}, {"date": "2007-11-12", "close": 0.34809918, "volume": 15546.0}, {"date": "2007-11-13", "close": 0.34809918, "volume": 2499.0}, {"date": "2007-11-15", "close": 0.3601026, "volume": 1667.0}, {"date": "2007-11-16", "close": 0.3601026, "volume": 11322.0}, {"date": "2007-11-21", "close": 0.3601026, "volume": 27642.0}, {"date": "2007-11-22", "close": 0.3601026, "volume": 43189.0}, {"date": "2007-11-23", "close": 0.3601026, "volume": 21244.0}, {"date": "2007-11-26", "close": 0.3601026, "volume": 33919.0}, {"date": "2007-11-27", "close": 0.3601026, "volume": 18745.0}, {"date": "2007-11-28", "close": 0.34809918, "volume": 12496.0}, {"date": "2007-11-30", "close": 0.32809348, "volume": 69975.0}, {"date": "2007-12-03", "close": 0.34409804, "volume": 16414.0}, {"date": "2007-12-05", "close": 0.3601026, "volume": 7248.0}, {"date": "2007-12-10", "close": 0.35210032, "volume": 14058.0}, {"date": "2007-12-11", "close": 0.35210032, "volume": 29367.0}, {"date": "2007-12-13", "close": 0.38410944, "volume": 49986.0}, {"date": "2007-12-14", "close": 0.33609576, "volume": 18942.0}, {"date": "2007-12-17", "close": 0.3601026, "volume": 31241.0}, {"date": "2007-12-18", "close": 0.32809348, "volume": 877.0}, {"date": "2007-12-20", "close": 0.3200912, "volume": 46908.0}, {"date": "2007-12-21", "close": 0.2800798, "volume": 8331.0}, {"date": "2008-01-08", "close": 0.3200912, "volume": 9997.0}, {"date": "2008-01-09", "close": 0.32809348, "volume": 18895.0}, {"date": "2008-01-10", "close": 0.3200912, "volume": 27492.0}, {"date": "2008-01-11", "close": 0.3200912, "volume": 12496.0}, {"date": "2008-01-14", "close": 0.30408664, "volume": 24993.0}, {"date": "2008-01-15", "close": 0.29608436, "volume": 46237.0}, {"date": "2008-01-17", "close": 0.2800798, "volume": 6248.0}, {"date": "2008-01-18", "close": 0.25607296, "volume": 97472.0}, {"date": "2008-01-21", "close": 0.2400684, "volume": 68730.0}, {"date": "2008-01-22", "close": 0.21606156, "volume": 58733.0}, {"date": "2008-01-23", "close": 0.22406384, "volume": 139960.0}, {"date": "2008-01-24", "close": 0.21606156, "volume": 141835.0}, {"date": "2008-01-25", "close": 0.200057, "volume": 361147.0}, {"date": "2008-01-29", "close": 0.200057, "volume": 102301.0}, {"date": "2008-01-30", "close": 0.200057, "volume": 12496.0}, {"date": "2008-01-31", "close": 0.18805358, "volume": 44095.0}, {"date": "2008-02-04", "close": 0.18405244, "volume": 339984.0}, {"date": "2008-02-05", "close": 0.16804788, "volume": 90704.0}, {"date": "2008-02-06", "close": 0.17605016, "volume": 53912.0}, {"date": "2008-02-07", "close": 0.18405244, "volume": 204942.0}, {"date": "2008-02-08", "close": 0.1600456, "volume": 1222315.0}, {"date": "2008-02-11", "close": 0.17204902, "volume": 201104.0}, {"date": "2008-02-12", "close": 0.18405244, "volume": 78816.0}, {"date": "2008-02-13", "close": 0.1600456, "volume": 63896.0}, {"date": "2008-02-14", "close": 0.1600456, "volume": 113718.0}, {"date": "2008-02-15", "close": 0.1600456, "volume": 23922.0}, {"date": "2008-02-18", "close": 0.15204332, "volume": 156354.0}, {"date": "2008-02-19", "close": 0.14404104, "volume": 49986.0}, {"date": "2008-02-20", "close": 0.15604446, "volume": 81227.0}, {"date": "2008-02-21", "close": 0.1600456, "volume": 31241.0}, {"date": "2008-02-22", "close": 0.1600456, "volume": 3124.0}, {"date": "2008-02-25", "close": 0.1600456, "volume": 28117.0}, {"date": "2008-02-27", "close": 0.1600456, "volume": 77568.0}, {"date": "2008-02-28", "close": 0.17605016, "volume": 53439.0}, {"date": "2008-02-29", "close": 0.17605016, "volume": 12496.0}, {"date": "2008-03-03", "close": 0.16804788, "volume": 16505.0}, {"date": "2008-03-04", "close": 0.16804788, "volume": 29159.0}, {"date": "2008-03-05", "close": 0.16804788, "volume": 4249.0}, {"date": "2008-03-06", "close": 0.16804788, "volume": 2499.0}, {"date": "2008-03-07", "close": 0.16804788, "volume": 5696.0}, {"date": "2008-03-10", "close": 0.1600456, "volume": 63107.0}, {"date": "2008-03-11", "close": 0.14404104, "volume": 109969.0}, {"date": "2008-03-12", "close": 0.14404104, "volume": 68730.0}, {"date": "2008-03-14", "close": 0.12803648, "volume": 9668.0}, {"date": "2008-03-17", "close": 0.12403534, "volume": 84842.0}, {"date": "2008-03-18", "close": 0.14404104, "volume": 69810.0}, {"date": "2008-03-19", "close": 0.14404104, "volume": 3749.0}, {"date": "2008-03-25", "close": 0.1200342, "volume": 365521.0}, {"date": "2008-03-28", "close": 0.1200342, "volume": 17139.0}, {"date": "2008-03-31", "close": 0.11203192, "volume": 194826.0}, {"date": "2008-04-01", "close": 0.13203762, "volume": 65867.0}, {"date": "2008-04-02", "close": 0.13603876, "volume": 2863.0}, {"date": "2008-04-07", "close": 0.13603876, "volume": 5518.0}, {"date": "2008-04-08", "close": 0.15204332, "volume": 67517.0}, {"date": "2008-04-09", "close": 0.15204332, "volume": 3876.0}, {"date": "2008-04-10", "close": 0.15204332, "volume": 73602.0}, {"date": "2008-04-11", "close": 0.15204332, "volume": 13226.0}, {"date": "2008-04-15", "close": 0.13603876, "volume": 22494.0}, {"date": "2008-04-17", "close": 0.13603876, "volume": 43814.0}, {"date": "2008-04-18", "close": 0.12403534, "volume": 18908.0}, {"date": "2008-04-21", "close": 0.13203762, "volume": 188071.0}, {"date": "2008-04-22", "close": 0.13203762, "volume": 6248.0}, {"date": "2008-04-23", "close": 0.12803648, "volume": 29367.0}, {"date": "2008-04-24", "close": 0.11603306, "volume": 57119.0}, {"date": "2008-04-28", "close": 0.1200342, "volume": 32481.0}, {"date": "2008-04-29", "close": 0.1200342, "volume": 7498.0}, {"date": "2008-04-30", "close": 0.1200342, "volume": 26867.0}, {"date": "2008-05-01", "close": 0.1200342, "volume": 253753.0}, {"date": "2008-05-02", "close": 0.1200342, "volume": 3749.0}, {"date": "2008-05-05", "close": 0.13203762, "volume": 37864.0}, {"date": "2008-05-13", "close": 0.11203192, "volume": 68730.0}, {"date": "2008-05-14", "close": 0.10803078, "volume": 82382.0}, {"date": "2008-05-15", "close": 0.11203192, "volume": 66231.0}, {"date": "2008-05-16", "close": 0.10402964, "volume": 36112.0}, {"date": "2008-05-19", "close": 0.11603306, "volume": 106347.0}, {"date": "2008-05-20", "close": 0.1000285, "volume": 46237.0}, {"date": "2008-05-21", "close": 0.10803078, "volume": 12496.0}, {"date": "2008-05-22", "close": 0.09602736, "volume": 57484.0}, {"date": "2008-05-23", "close": 0.09602736, "volume": 82476.0}, {"date": "2008-05-26", "close": 0.0800228, "volume": 313908.0}, {"date": "2008-05-27", "close": 0.09602736, "volume": 7499.0}, {"date": "2008-05-28", "close": 0.08802508, "volume": 27953.0}, {"date": "2008-05-29", "close": 0.08802508, "volume": 49986.0}, {"date": "2008-05-30", "close": 0.0800228, "volume": 78253.0}, {"date": "2008-06-02", "close": 0.10402964, "volume": 106720.0}, {"date": "2008-06-03", "close": 0.10402964, "volume": 2211.0}, {"date": "2008-06-04", "close": 0.10402964, "volume": 43023.0}, {"date": "2008-06-05", "close": 0.09602736, "volume": 141731.0}, {"date": "2008-06-06", "close": 0.11203192, "volume": 29259.0}, {"date": "2008-06-10", "close": 0.11203192, "volume": 34990.0}, {"date": "2008-06-11", "close": 0.10402964, "volume": 25679.0}, {"date": "2008-06-12", "close": 0.10402964, "volume": 18059.0}, {"date": "2008-06-13", "close": 0.1000285, "volume": 12496.0}, {"date": "2008-06-16", "close": 0.1000285, "volume": 37489.0}, {"date": "2008-06-17", "close": 0.0800228, "volume": 431241.0}, {"date": "2008-06-18", "close": 0.08402394, "volume": 12496.0}, {"date": "2008-06-19", "close": 0.08402394, "volume": 26243.0}, {"date": "2008-06-23", "close": 0.0800228, "volume": 92390.0}, {"date": "2008-06-24", "close": 0.09202622, "volume": 164691.0}, {"date": "2008-06-25", "close": 0.08802508, "volume": 16878.0}, {"date": "2008-06-26", "close": 0.08402394, "volume": 60816.0}, {"date": "2008-06-27", "close": 0.0800228, "volume": 77723.0}, {"date": "2008-06-30", "close": 0.07602166, "volume": 330709.0}, {"date": "2008-07-01", "close": 0.076821888, "volume": 16663.0}, {"date": "2008-07-07", "close": 0.078422344, "volume": 12496.0}, {"date": "2008-07-09", "close": 0.09202622, "volume": 113718.0}, {"date": "2008-07-10", "close": 0.08802508, "volume": 73462.0}, {"date": "2008-07-11", "close": 0.08802508, "volume": 12496.0}, {"date": "2008-07-14", "close": 0.07202052, "volume": 31241.0}, {"date": "2008-07-16", "close": 0.08402394, "volume": 18745.0}, {"date": "2008-07-18", "close": 0.0800228, "volume": 18745.0}, {"date": "2008-07-21", "close": 0.08802508, "volume": 281285.0}, {"date": "2008-07-22", "close": 0.08802508, "volume": 369663.0}, {"date": "2008-07-23", "close": 0.08802508, "volume": 60427.0}, {"date": "2008-07-28", "close": 0.08402394, "volume": 49918.0}, {"date": "2008-07-29", "close": 0.08802508, "volume": 59995.0}, {"date": "2008-07-30", "close": 0.08802508, "volume": 14996.0}, {"date": "2008-07-31", "close": 0.09202622, "volume": 94.0}, {"date": "2008-08-01", "close": 0.08802508, "volume": 43738.0}, {"date": "2008-08-05", "close": 0.0800228, "volume": 103872.0}, {"date": "2008-08-08", "close": 0.077622116, "volume": 12496.0}, {"date": "2008-08-11", "close": 0.0800228, "volume": 49986.0}, {"date": "2008-08-13", "close": 0.07202052, "volume": 118716.0}, {"date": "2008-08-14", "close": 0.07202052, "volume": 2456.0}, {"date": "2008-08-19", "close": 0.07202052, "volume": 437375.0}, {"date": "2008-08-20", "close": 0.072820748, "volume": 199943.0}, {"date": "2008-08-21", "close": 0.0800228, "volume": 12496.0}, {"date": "2008-08-25", "close": 0.07202052, "volume": 24993.0}, {"date": "2008-08-26", "close": 0.07202052, "volume": 18908.0}, {"date": "2008-08-27", "close": 0.07202052, "volume": 13850.0}, {"date": "2008-09-02", "close": 0.06801938, "volume": 18908.0}, {"date": "2008-09-03", "close": 0.0800228, "volume": 252943.0}, {"date": "2008-09-04", "close": 0.08802508, "volume": 91974.0}, {"date": "2008-09-05", "close": 0.10402964, "volume": 220878.0}, {"date": "2008-09-09", "close": 0.09602736, "volume": 27731.0}, {"date": "2008-09-10", "close": 0.09602736, "volume": 51756.0}, {"date": "2008-09-11", "close": 0.09202622, "volume": 22255.0}, {"date": "2008-09-15", "close": 0.06801938, "volume": 306378.0}, {"date": "2008-09-16", "close": 0.06401824, "volume": 105282.0}, {"date": "2008-09-17", "close": 0.06401824, "volume": 137286.0}, {"date": "2008-09-18", "close": 0.06401824, "volume": 60420.0}, {"date": "2008-09-19", "close": 0.06801938, "volume": 2774.0}, {"date": "2008-09-23", "close": 0.079222572, "volume": 45300.0}, {"date": "2008-09-24", "close": 0.07602166, "volume": 145176.0}, {"date": "2008-09-25", "close": 0.079222572, "volume": 62420.0}, {"date": "2008-09-26", "close": 0.07602166, "volume": 119236.0}, {"date": "2008-09-30", "close": 0.06801938, "volume": 49986.0}, {"date": "2008-10-01", "close": 0.07602166, "volume": 11987.0}, {"date": "2008-10-02", "close": 0.09202622, "volume": 102471.0}, {"date": "2008-10-03", "close": 0.09202622, "volume": 27377.0}, {"date": "2008-10-06", "close": 0.09202622, "volume": 48424.0}, {"date": "2008-10-09", "close": 0.07602166, "volume": 135129.0}, {"date": "2008-10-10", "close": 0.07602166, "volume": 16607.0}, {"date": "2008-10-13", "close": 0.07202052, "volume": 12496.0}, {"date": "2008-10-20", "close": 0.08802508, "volume": 128713.0}, {"date": "2008-10-21", "close": 0.073620976, "volume": 92616.0}, {"date": "2008-10-22", "close": 0.073620976, "volume": 34035.0}, {"date": "2008-10-23", "close": 0.07602166, "volume": 56859.0}, {"date": "2008-10-24", "close": 0.07602166, "volume": 5686.0}, {"date": "2008-10-27", "close": 0.07602166, "volume": 47648.0}, {"date": "2008-10-28", "close": 0.08802508, "volume": 28995.0}, {"date": "2008-10-30", "close": 0.07602166, "volume": 9997.0}, {"date": "2008-10-31", "close": 0.076821888, "volume": 12496.0}, {"date": "2008-11-04", "close": 0.0800228, "volume": 6248.0}, {"date": "2008-11-07", "close": 0.08802508, "volume": 44362.0}, {"date": "2008-11-10", "close": 0.0800228, "volume": 5763.0}, {"date": "2008-11-11", "close": 0.0800228, "volume": 38760.0}, {"date": "2008-11-12", "close": 0.0800228, "volume": 9881.0}, {"date": "2008-11-14", "close": 0.07602166, "volume": 206191.0}, {"date": "2008-11-19", "close": 0.077622116, "volume": 16495.0}, {"date": "2008-11-20", "close": 0.077622116, "volume": 7748.0}, {"date": "2008-11-21", "close": 0.077622116, "volume": 100721.0}, {"date": "2008-11-26", "close": 0.07602166, "volume": 13800.0}, {"date": "2008-11-27", "close": 0.074421204, "volume": 6248.0}, {"date": "2008-11-28", "close": 0.07202052, "volume": 19994.0}, {"date": "2008-12-02", "close": 0.06801938, "volume": 103408.0}, {"date": "2008-12-04", "close": 0.0600171, "volume": 12496.0}, {"date": "2008-12-08", "close": 0.0600171, "volume": 3124.0}, {"date": "2008-12-09", "close": 0.05601596, "volume": 126804.0}, {"date": "2008-12-10", "close": 0.05601596, "volume": 9975.0}, {"date": "2008-12-15", "close": 0.0600171, "volume": 9372.0}, {"date": "2008-12-16", "close": 0.06401824, "volume": 24993.0}, {"date": "2008-12-19", "close": 0.06801938, "volume": 48736.0}, {"date": "2008-12-22", "close": 0.0800228, "volume": 271569.0}, {"date": "2008-12-23", "close": 0.07202052, "volume": 243681.0}, {"date": "2008-12-24", "close": 0.076821888, "volume": 186197.0}, {"date": "2008-12-29", "close": 0.0800228, "volume": 75229.0}, {"date": "2008-12-30", "close": 0.07602166, "volume": 21244.0}, {"date": "2009-01-02", "close": 0.0800228, "volume": 18745.0}, {"date": "2009-01-05", "close": 0.08802508, "volume": 338404.0}, {"date": "2009-01-06", "close": 0.08402394, "volume": 113468.0}, {"date": "2009-01-07", "close": 0.08402394, "volume": 36653.0}, {"date": "2009-01-08", "close": 0.08802508, "volume": 12746.0}, {"date": "2009-01-12", "close": 0.08802508, "volume": 29991.0}, {"date": "2009-01-13", "close": 0.11203192, "volume": 455494.0}, {"date": "2009-01-14", "close": 0.12803648, "volume": 175219.0}, {"date": "2009-01-15", "close": 0.11603306, "volume": 179011.0}, {"date": "2009-01-16", "close": 0.12403534, "volume": 49517.0}, {"date": "2009-01-19", "close": 0.17605016, "volume": 1263048.0}, {"date": "2009-01-20", "close": 0.15604446, "volume": 520707.0}, {"date": "2009-01-21", "close": 0.15204332, "volume": 127526.0}, {"date": "2009-01-22", "close": 0.15204332, "volume": 63188.0}, {"date": "2009-01-23", "close": 0.14404104, "volume": 198835.0}, {"date": "2009-01-27", "close": 0.14404104, "volume": 116973.0}, {"date": "2009-01-28", "close": 0.12803648, "volume": 204473.0}, {"date": "2009-01-29", "close": 0.15204332, "volume": 85876.0}, {"date": "2009-01-30", "close": 0.15604446, "volume": 318778.0}, {"date": "2009-02-02", "close": 0.1600456, "volume": 161204.0}, {"date": "2009-02-03", "close": 0.1600456, "volume": 164152.0}, {"date": "2009-02-04", "close": 0.12464604, "volume": 191497.0}, {"date": "2009-02-05", "close": 0.12464604, "volume": 50593.0}, {"date": "2009-02-06", "close": 0.1384956, "volume": 202046.0}, {"date": "2009-02-09", "close": 0.15234516, "volume": 34225.0}, {"date": "2009-02-10", "close": 0.14311212, "volume": 28843.0}, {"date": "2009-02-11", "close": 0.1384956, "volume": 24911.0}, {"date": "2009-02-12", "close": 0.1384956, "volume": 64984.0}, {"date": "2009-02-13", "close": 0.14772864, "volume": 175565.0}, {"date": "2009-02-16", "close": 0.1384956, "volume": 242065.0}, {"date": "2009-02-17", "close": 0.12464604, "volume": 96664.0}, {"date": "2009-02-18", "close": 0.12002952, "volume": 114619.0}, {"date": "2009-02-19", "close": 0.12464604, "volume": 36922.0}, {"date": "2009-02-20", "close": 0.13387908, "volume": 77439.0}, {"date": "2009-02-23", "close": 0.12464604, "volume": 64833.0}, {"date": "2009-02-24", "close": 0.12002952, "volume": 63665.0}, {"date": "2009-02-25", "close": 0.115413, "volume": 43323.0}, {"date": "2009-02-26", "close": 0.115413, "volume": 86787.0}, {"date": "2009-02-27", "close": 0.11079648, "volume": 154879.0}, {"date": "2009-03-02", "close": 0.115413, "volume": 94408.0}, {"date": "2009-03-03", "close": 0.10617996, "volume": 211198.0}, {"date": "2009-03-04", "close": 0.10156344, "volume": 149345.0}, {"date": "2009-03-05", "close": 0.12926256, "volume": 43323.0}, {"date": "2009-03-06", "close": 0.11079648, "volume": 175836.0}, {"date": "2009-03-09", "close": 0.11079648, "volume": 51987.0}, {"date": "2009-03-10", "close": 0.12926256, "volume": 27123.0}, {"date": "2009-03-11", "close": 0.10617996, "volume": 45489.0}, {"date": "2009-03-12", "close": 0.115413, "volume": 35741.0}, {"date": "2009-03-13", "close": 0.115413, "volume": 37907.0}, {"date": "2009-03-16", "close": 0.11079648, "volume": 59222.0}, {"date": "2009-03-17", "close": 0.115413, "volume": 18113.0}, {"date": "2009-03-19", "close": 0.12464604, "volume": 11112.0}, {"date": "2009-03-20", "close": 0.1384956, "volume": 178405.0}, {"date": "2009-03-23", "close": 0.1384956, "volume": 52204.0}, {"date": "2009-03-24", "close": 0.15234516, "volume": 76890.0}, {"date": "2009-03-25", "close": 0.14772864, "volume": 135925.0}, {"date": "2009-03-26", "close": 0.1846608, "volume": 356756.0}, {"date": "2009-03-27", "close": 0.20312688, "volume": 570844.0}, {"date": "2009-03-30", "close": 0.20312688, "volume": 180331.0}, {"date": "2009-03-31", "close": 0.19851036, "volume": 90255.0}, {"date": "2009-04-01", "close": 0.19389384, "volume": 134300.0}, {"date": "2009-04-02", "close": 0.19851036, "volume": 105238.0}, {"date": "2009-04-03", "close": 0.1846608, "volume": 172183.0}, {"date": "2009-04-06", "close": 0.18927732, "volume": 40615.0}, {"date": "2009-04-07", "close": 0.1615782, "volume": 522398.0}, {"date": "2009-04-08", "close": 0.15696168, "volume": 53091.0}, {"date": "2009-04-09", "close": 0.14772864, "volume": 111123.0}, {"date": "2009-04-14", "close": 0.15234516, "volume": 196793.0}, {"date": "2009-04-15", "close": 0.15234516, "volume": 253654.0}, {"date": "2009-04-16", "close": 0.15696168, "volume": 236146.0}, {"date": "2009-04-17", "close": 0.16619472, "volume": 134652.0}, {"date": "2009-04-20", "close": 0.1615782, "volume": 71889.0}, {"date": "2009-04-21", "close": 0.16619472, "volume": 24911.0}, {"date": "2009-04-22", "close": 0.16619472, "volume": 8123.0}, {"date": "2009-04-23", "close": 0.17542776, "volume": 59712.0}, {"date": "2009-04-24", "close": 0.1846608, "volume": 139573.0}, {"date": "2009-04-27", "close": 0.1846608, "volume": 47113.0}, {"date": "2009-04-28", "close": 0.1846608, "volume": 57511.0}, {"date": "2009-04-29", "close": 0.19851036, "volume": 336509.0}, {"date": "2009-04-30", "close": 0.1846608, "volume": 59163.0}, {"date": "2009-05-01", "close": 0.17081124, "volume": 225413.0}, {"date": "2009-05-04", "close": 0.16619472, "volume": 82693.0}, {"date": "2009-05-05", "close": 0.16619472, "volume": 64414.0}, {"date": "2009-05-06", "close": 0.16619472, "volume": 18969.0}, {"date": "2009-05-07", "close": 0.1615782, "volume": 46946.0}, {"date": "2009-05-11", "close": 0.17542776, "volume": 8426.0}, {"date": "2009-05-12", "close": 0.17081124, "volume": 32492.0}, {"date": "2009-05-13", "close": 0.18004428, "volume": 40615.0}, {"date": "2009-05-14", "close": 0.18004428, "volume": 70399.0}, {"date": "2009-05-15", "close": 0.18004428, "volume": 48738.0}, {"date": "2009-05-18", "close": 0.18004428, "volume": 15163.0}, {"date": "2009-05-19", "close": 0.18004428, "volume": 10831.0}, {"date": "2009-05-20", "close": 0.16619472, "volume": 61193.0}, {"date": "2009-05-21", "close": 0.16619472, "volume": 40615.0}, {"date": "2009-05-22", "close": 0.17542776, "volume": 92061.0}, {"date": "2009-05-25", "close": 0.17542776, "volume": 37907.0}, {"date": "2009-05-27", "close": 0.17081124, "volume": 71225.0}, {"date": "2009-05-29", "close": 0.16619472, "volume": 28160.0}, {"date": "2009-06-01", "close": 0.1615782, "volume": 78658.0}, {"date": "2009-06-02", "close": 0.1615782, "volume": 17995.0}, {"date": "2009-06-03", "close": 0.1615782, "volume": 68233.0}, {"date": "2009-06-04", "close": 0.15696168, "volume": 34202.0}, {"date": "2009-06-05", "close": 0.1615782, "volume": 29243.0}, {"date": "2009-06-09", "close": 0.1615782, "volume": 24911.0}, {"date": "2009-06-10", "close": 0.16619472, "volume": 40073.0}, {"date": "2009-06-11", "close": 0.15696168, "volume": 27077.0}, {"date": "2009-06-12", "close": 0.15696168, "volume": 139174.0}, {"date": "2009-06-15", "close": 0.15696168, "volume": 55778.0}, {"date": "2009-06-16", "close": 0.16619472, "volume": 119137.0}, {"date": "2009-06-17", "close": 0.14772864, "volume": 244291.0}, {"date": "2009-06-18", "close": 0.15696168, "volume": 21661.0}, {"date": "2009-06-19", "close": 0.15696168, "volume": 61627.0}, {"date": "2009-06-22", "close": 0.15696168, "volume": 29784.0}, {"date": "2009-06-23", "close": 0.14772864, "volume": 66032.0}, {"date": "2009-06-24", "close": 0.15696168, "volume": 129968.0}, {"date": "2009-06-25", "close": 0.14311212, "volume": 64984.0}, {"date": "2009-06-26", "close": 0.14311212, "volume": 62321.0}, {"date": "2009-06-30", "close": 0.14772864, "volume": 14080.0}, {"date": "2009-07-01", "close": 0.14772864, "volume": 42240.0}, {"date": "2009-07-02", "close": 0.14772864, "volume": 133217.0}, {"date": "2009-07-03", "close": 0.15234516, "volume": 38022.0}, {"date": "2009-07-08", "close": 0.14772864, "volume": 19712.0}, {"date": "2009-07-09", "close": 0.15234516, "volume": 16483.0}, {"date": "2009-07-10", "close": 0.15234516, "volume": 7991.0}, {"date": "2009-07-13", "close": 0.16619472, "volume": 89902.0}, {"date": "2009-07-14", "close": 0.17542776, "volume": 73227.0}, {"date": "2009-07-15", "close": 0.17542776, "volume": 19268.0}, {"date": "2009-07-16", "close": 0.17081124, "volume": 8894.0}, {"date": "2009-07-17", "close": 0.17542776, "volume": 47235.0}, {"date": "2009-07-20", "close": 0.15696168, "volume": 24513.0}, {"date": "2009-07-22", "close": 0.17081124, "volume": 66006.0}, {"date": "2009-07-23", "close": 0.17542776, "volume": 307992.0}, {"date": "2009-07-24", "close": 0.16619472, "volume": 86645.0}, {"date": "2009-07-27", "close": 0.1615782, "volume": 54153.0}, {"date": "2009-07-28", "close": 0.15696168, "volume": 140149.0}, {"date": "2009-07-29", "close": 0.15696168, "volume": 66338.0}, {"date": "2009-07-30", "close": 0.16619472, "volume": 35416.0}, {"date": "2009-07-31", "close": 0.21697644, "volume": 2858306.0}, {"date": "2009-08-03", "close": 0.23544252, "volume": 1893576.0}, {"date": "2009-08-04", "close": 0.2077434, "volume": 1065500.0}, {"date": "2009-08-05", "close": 0.22159296, "volume": 216335.0}, {"date": "2009-08-06", "close": 0.230826, "volume": 542274.0}, {"date": "2009-08-07", "close": 0.24005904, "volume": 226706.0}, {"date": "2009-08-10", "close": 0.25852512, "volume": 584804.0}, {"date": "2009-08-11", "close": 0.24005904, "volume": 369746.0}, {"date": "2009-08-12", "close": 0.23544252, "volume": 190828.0}, {"date": "2009-08-13", "close": 0.22620948, "volume": 381832.0}, {"date": "2009-08-14", "close": 0.230826, "volume": 251055.0}, {"date": "2009-08-17", "close": 0.2077434, "volume": 431061.0}, {"date": "2009-08-18", "close": 0.21697644, "volume": 379729.0}, {"date": "2009-08-19", "close": 0.21697644, "volume": 27077.0}, {"date": "2009-08-20", "close": 0.21697644, "volume": 127802.0}, {"date": "2009-08-21", "close": 0.20312688, "volume": 63359.0}, {"date": "2009-08-24", "close": 0.22620948, "volume": 177623.0}, {"date": "2009-08-25", "close": 0.22159296, "volume": 87079.0}, {"date": "2009-08-26", "close": 0.20312688, "volume": 135559.0}, {"date": "2009-08-27", "close": 0.2077434, "volume": 40398.0}, {"date": "2009-08-28", "close": 0.19389384, "volume": 169122.0}, {"date": "2009-08-31", "close": 0.2077434, "volume": 94227.0}, {"date": "2009-09-01", "close": 0.19389384, "volume": 59569.0}, {"date": "2009-09-02", "close": 0.19851036, "volume": 22252.0}, {"date": "2009-09-03", "close": 0.19851036, "volume": 141859.0}, {"date": "2009-09-07", "close": 0.21235992, "volume": 129751.0}, {"date": "2009-09-08", "close": 0.19851036, "volume": 7581.0}, {"date": "2009-09-10", "close": 0.2077434, "volume": 48738.0}, {"date": "2009-09-11", "close": 0.20312688, "volume": 37366.0}, {"date": "2009-09-14", "close": 0.20312688, "volume": 12521.0}, {"date": "2009-09-15", "close": 0.19851036, "volume": 120622.0}, {"date": "2009-09-16", "close": 0.18927732, "volume": 162564.0}, {"date": "2009-09-17", "close": 0.19389384, "volume": 38658.0}, {"date": "2009-09-18", "close": 0.18927732, "volume": 16029.0}, {"date": "2009-09-21", "close": 0.18927732, "volume": 146647.0}, {"date": "2009-09-22", "close": 0.19851036, "volume": 326978.0}, {"date": "2009-09-23", "close": 0.1846608, "volume": 150763.0}, {"date": "2009-09-24", "close": 0.18927732, "volume": 59745.0}, {"date": "2009-09-25", "close": 0.1846608, "volume": 7847.0}, {"date": "2009-09-28", "close": 0.18004428, "volume": 82008.0}, {"date": "2009-09-29", "close": 0.18004428, "volume": 43323.0}, {"date": "2009-09-30", "close": 0.18927732, "volume": 191233.0}, {"date": "2009-10-01", "close": 0.17542776, "volume": 71429.0}, {"date": "2009-10-02", "close": 0.17542776, "volume": 65850.0}, {"date": "2009-10-05", "close": 0.17081124, "volume": 10289.0}, {"date": "2009-10-06", "close": 0.16619472, "volume": 37137.0}, {"date": "2009-10-07", "close": 0.1615782, "volume": 236650.0}, {"date": "2009-10-08", "close": 0.18927732, "volume": 114805.0}, {"date": "2009-10-09", "close": 0.18927732, "volume": 70915.0}, {"date": "2009-10-12", "close": 0.18004428, "volume": 15704.0}, {"date": "2009-10-13", "close": 0.18927732, "volume": 16392.0}, {"date": "2009-10-14", "close": 0.18927732, "volume": 27220.0}, {"date": "2009-10-19", "close": 0.19389384, "volume": 361908.0}, {"date": "2009-10-20", "close": 0.1846608, "volume": 188175.0}, {"date": "2009-10-21", "close": 0.17542776, "volume": 912147.0}, {"date": "2009-10-22", "close": 0.17542776, "volume": 409770.0}, {"date": "2009-10-23", "close": 0.17542776, "volume": 431165.0}, {"date": "2009-10-26", "close": 0.1615782, "volume": 1201604.0}, {"date": "2009-10-27", "close": 0.1615782, "volume": 298556.0}, {"date": "2009-10-28", "close": 0.15234516, "volume": 85916.0}, {"date": "2009-10-29", "close": 0.13387908, "volume": 1102807.0}, {"date": "2009-10-30", "close": 0.14311212, "volume": 255584.0}, {"date": "2009-11-02", "close": 0.14311212, "volume": 46846.0}, {"date": "2009-11-03", "close": 0.1384956, "volume": 256705.0}, {"date": "2009-11-04", "close": 0.1384956, "volume": 70446.0}, {"date": "2009-11-05", "close": 0.13387908, "volume": 48771.0}, {"date": "2009-11-06", "close": 0.13387908, "volume": 71851.0}, {"date": "2009-11-09", "close": 0.12926256, "volume": 258202.0}, {"date": "2009-11-10", "close": 0.1384956, "volume": 23774.0}, {"date": "2009-11-11", "close": 0.1384956, "volume": 24490.0}, {"date": "2009-11-12", "close": 0.15234516, "volume": 494420.0}, {"date": "2009-11-13", "close": 0.1384956, "volume": 392612.0}, {"date": "2009-11-16", "close": 0.14311212, "volume": 66338.0}, {"date": "2009-11-18", "close": 0.15696168, "volume": 1928483.0}, {"date": "2009-11-19", "close": 0.15696168, "volume": 544439.0}, {"date": "2009-11-20", "close": 0.15234516, "volume": 60245.0}, {"date": "2009-11-23", "close": 0.15696168, "volume": 555319.0}, {"date": "2009-11-24", "close": 0.15696168, "volume": 224811.0}, {"date": "2009-11-25", "close": 0.15696168, "volume": 446558.0}, {"date": "2009-11-26", "close": 0.15234516, "volume": 120491.0}, {"date": "2009-11-27", "close": 0.14311212, "volume": 1211395.0}, {"date": "2009-11-30", "close": 0.1384956, "volume": 317791.0}, {"date": "2009-12-01", "close": 0.1384956, "volume": 317171.0}, {"date": "2009-12-02", "close": 0.13387908, "volume": 206203.0}, {"date": "2009-12-03", "close": 0.1384956, "volume": 273894.0}, {"date": "2009-12-04", "close": 0.13387908, "volume": 251150.0}, {"date": "2009-12-07", "close": 0.13387908, "volume": 133167.0}, {"date": "2009-12-08", "close": 0.13387908, "volume": 838713.0}, {"date": "2009-12-09", "close": 0.13387908, "volume": 129860.0}, {"date": "2009-12-10", "close": 0.13387908, "volume": 436909.0}, {"date": "2009-12-11", "close": 0.12926256, "volume": 839644.0}, {"date": "2009-12-14", "close": 0.12002952, "volume": 1084279.0}, {"date": "2009-12-15", "close": 0.12926256, "volume": 884674.0}, {"date": "2009-12-16", "close": 0.1384956, "volume": 494043.0}, {"date": "2009-12-17", "close": 0.14311212, "volume": 549455.0}, {"date": "2009-12-18", "close": 0.1384956, "volume": 193416.0}, {"date": "2009-12-21", "close": 0.14311212, "volume": 337294.0}, {"date": "2009-12-22", "close": 0.13387908, "volume": 107638.0}, {"date": "2009-12-23", "close": 0.14772864, "volume": 741890.0}, {"date": "2009-12-24", "close": 0.14772864, "volume": 155583.0}, {"date": "2009-12-29", "close": 0.14311212, "volume": 67983.0}, {"date": "2009-12-30", "close": 0.14772864, "volume": 97682.0}, {"date": "2009-12-31", "close": 0.14772864, "volume": 192148.0}, {"date": "2010-01-04", "close": 0.14772864, "volume": 443167.0}, {"date": "2010-01-05", "close": 0.1384956, "volume": 171547.0}, {"date": "2010-01-06", "close": 0.14772864, "volume": 765109.0}, {"date": "2010-01-07", "close": 0.15234516, "volume": 1405250.0}, {"date": "2010-01-08", "close": 0.15696168, "volume": 156256.0}, {"date": "2010-01-11", "close": 0.15696168, "volume": 470478.0}, {"date": "2010-01-12", "close": 0.15234516, "volume": 495593.0}, {"date": "2010-01-13", "close": 0.1846608, "volume": 1735106.0}, {"date": "2010-01-14", "close": 0.18004428, "volume": 1500872.0}, {"date": "2010-01-15", "close": 0.17542776, "volume": 594259.0}, {"date": "2010-01-18", "close": 0.17542776, "volume": 352090.0}, {"date": "2010-01-19", "close": 0.17081124, "volume": 362754.0}, {"date": "2010-01-20", "close": 0.20312688, "volume": 14884526.0}, {"date": "2010-01-21", "close": 0.19851036, "volume": 2729565.0}, {"date": "2010-01-22", "close": 0.18927732, "volume": 2432803.0}, {"date": "2010-01-25", "close": 0.19389384, "volume": 612754.0}, {"date": "2010-01-27", "close": 0.1846608, "volume": 2468165.0}, {"date": "2010-01-28", "close": 0.18927732, "volume": 1431695.0}, {"date": "2010-01-29", "close": 0.17542776, "volume": 3651013.0}, {"date": "2010-02-01", "close": 0.17542776, "volume": 1003440.0}, {"date": "2010-02-02", "close": 0.1846608, "volume": 813072.0}, {"date": "2010-02-03", "close": 0.2077434, "volume": 1437322.0}, {"date": "2010-02-04", "close": 0.20312688, "volume": 429810.0}, {"date": "2010-02-05", "close": 0.1846608, "volume": 1493479.0}, {"date": "2010-02-08", "close": 0.19389384, "volume": 425050.0}, {"date": "2010-02-09", "close": 0.19851036, "volume": 467004.0}, {"date": "2010-02-10", "close": 0.2077434, "volume": 422041.0}, {"date": "2010-02-11", "close": 0.2077434, "volume": 340130.0}, {"date": "2010-02-12", "close": 0.18927732, "volume": 1024865.0}, {"date": "2010-02-15", "close": 0.20312688, "volume": 271792.0}, {"date": "2010-02-16", "close": 0.22159296, "volume": 2622989.0}, {"date": "2010-02-17", "close": 0.22620948, "volume": 1384568.0}, {"date": "2010-02-18", "close": 0.21697644, "volume": 676436.0}, {"date": "2010-02-19", "close": 0.21235992, "volume": 152079.0}, {"date": "2010-02-22", "close": 0.22159296, "volume": 241192.0}, {"date": "2010-02-23", "close": 0.21697644, "volume": 264028.0}, {"date": "2010-02-24", "close": 0.21235992, "volume": 222868.0}, {"date": "2010-02-25", "close": 0.2077434, "volume": 497886.0}, {"date": "2010-02-26", "close": 0.2077434, "volume": 106003.0}, {"date": "2010-03-01", "close": 0.2077434, "volume": 906239.0}, {"date": "2010-03-02", "close": 0.20312688, "volume": 128917.0}, {"date": "2010-03-03", "close": 0.19389384, "volume": 208882.0}, {"date": "2010-03-04", "close": 0.18004428, "volume": 1864517.0}, {"date": "2010-03-05", "close": 0.17542776, "volume": 1628228.0}, {"date": "2010-03-08", "close": 0.17542776, "volume": 270069.0}, {"date": "2010-03-09", "close": 0.18004428, "volume": 128885.0}, {"date": "2010-03-10", "close": 0.19851036, "volume": 1343810.0}, {"date": "2010-03-11", "close": 0.19851036, "volume": 504495.0}, {"date": "2010-03-12", "close": 0.2077434, "volume": 206900.0}, {"date": "2010-03-15", "close": 0.19851036, "volume": 259369.0}, {"date": "2010-03-16", "close": 0.2077434, "volume": 227663.0}, {"date": "2010-03-17", "close": 0.2077434, "volume": 533237.0}, {"date": "2010-03-18", "close": 0.21697644, "volume": 1157940.0}, {"date": "2010-03-19", "close": 0.21697644, "volume": 501053.0}, {"date": "2010-03-22", "close": 0.2077434, "volume": 674665.0}, {"date": "2010-03-23", "close": 0.2077434, "volume": 168808.0}, {"date": "2010-03-24", "close": 0.21235992, "volume": 84178.0}, {"date": "2010-03-25", "close": 0.2077434, "volume": 65753.0}, {"date": "2010-03-26", "close": 0.19851036, "volume": 529446.0}, {"date": "2010-03-29", "close": 0.19389384, "volume": 332610.0}, {"date": "2010-03-30", "close": 0.19389384, "volume": 684584.0}, {"date": "2010-03-31", "close": 0.20312688, "volume": 470345.0}, {"date": "2010-04-01", "close": 0.20312688, "volume": 724007.0}, {"date": "2010-04-06", "close": 0.2077434, "volume": 344636.0}, {"date": "2010-04-07", "close": 0.2077434, "volume": 594984.0}, {"date": "2010-04-08", "close": 0.21235992, "volume": 30326.0}, {"date": "2010-04-09", "close": 0.2077434, "volume": 131899.0}, {"date": "2010-04-12", "close": 0.2077434, "volume": 172686.0}, {"date": "2010-04-13", "close": 0.21235992, "volume": 184898.0}, {"date": "2010-04-14", "close": 0.2077434, "volume": 85833.0}, {"date": "2010-04-15", "close": 0.21235992, "volume": 126935.0}, {"date": "2010-04-16", "close": 0.2077434, "volume": 120775.0}, {"date": "2010-04-19", "close": 0.20312688, "volume": 232210.0}, {"date": "2010-04-20", "close": 0.19851036, "volume": 352042.0}, {"date": "2010-04-21", "close": 0.19851036, "volume": 217480.0}, {"date": "2010-04-22", "close": 0.20312688, "volume": 72882.0}, {"date": "2010-04-23", "close": 0.21235992, "volume": 217975.0}, {"date": "2010-04-27", "close": 0.20312688, "volume": 171171.0}, {"date": "2010-04-28", "close": 0.19851036, "volume": 428585.0}, {"date": "2010-04-29", "close": 0.18927732, "volume": 451354.0}, {"date": "2010-04-30", "close": 0.1846608, "volume": 292379.0}, {"date": "2010-05-03", "close": 0.18927732, "volume": 624319.0}, {"date": "2010-05-04", "close": 0.18004428, "volume": 431595.0}, {"date": "2010-05-05", "close": 0.16619472, "volume": 2173436.0}, {"date": "2010-05-06", "close": 0.15696168, "volume": 658360.0}, {"date": "2010-05-07", "close": 0.1615782, "volume": 722060.0}, {"date": "2010-05-10", "close": 0.17081124, "volume": 473226.0}, {"date": "2010-05-11", "close": 0.17542776, "volume": 605380.0}, {"date": "2010-05-12", "close": 0.17542776, "volume": 151359.0}, {"date": "2010-05-13", "close": 0.1846608, "volume": 100276.0}, {"date": "2010-05-14", "close": 0.17542776, "volume": 46573.0}, {"date": "2010-05-17", "close": 0.17542776, "volume": 146268.0}, {"date": "2010-05-18", "close": 0.18004428, "volume": 246077.0}, {"date": "2010-05-19", "close": 0.16619472, "volume": 381332.0}, {"date": "2010-05-20", "close": 0.16619472, "volume": 284086.0}, {"date": "2010-05-21", "close": 0.1615782, "volume": 346054.0}, {"date": "2010-05-24", "close": 0.16619472, "volume": 144241.0}, {"date": "2010-05-25", "close": 0.1615782, "volume": 244773.0}, {"date": "2010-05-26", "close": 0.15696168, "volume": 405847.0}, {"date": "2010-05-27", "close": 0.1615782, "volume": 438633.0}, {"date": "2010-05-28", "close": 0.15696168, "volume": 706331.0}, {"date": "2010-05-31", "close": 0.1615782, "volume": 103974.0}, {"date": "2010-06-01", "close": 0.1615782, "volume": 81230.0}, {"date": "2010-06-02", "close": 0.15696168, "volume": 101808.0}, {"date": "2010-06-03", "close": 0.1615782, "volume": 135438.0}, {"date": "2010-06-04", "close": 0.15696168, "volume": 37907.0}, {"date": "2010-06-07", "close": 0.15234516, "volume": 205187.0}, {"date": "2010-06-08", "close": 0.15696168, "volume": 60652.0}, {"date": "2010-06-10", "close": 0.15696168, "volume": 52242.0}, {"date": "2010-06-11", "close": 0.15696168, "volume": 55778.0}, {"date": "2010-06-15", "close": 0.15234516, "volume": 70798.0}, {"date": "2010-06-16", "close": 0.15696168, "volume": 124553.0}, {"date": "2010-06-17", "close": 0.17081124, "volume": 2004808.0}, {"date": "2010-06-18", "close": 0.18927732, "volume": 910553.0}, {"date": "2010-06-21", "close": 0.17542776, "volume": 221487.0}, {"date": "2010-06-22", "close": 0.1846608, "volume": 162428.0}, {"date": "2010-06-23", "close": 0.1846608, "volume": 51341.0}, {"date": "2010-06-24", "close": 0.17542776, "volume": 67150.0}, {"date": "2010-06-25", "close": 0.17081124, "volume": 316743.0}, {"date": "2010-06-28", "close": 0.17542776, "volume": 176040.0}, {"date": "2010-06-29", "close": 0.17081124, "volume": 132289.0}, {"date": "2010-06-30", "close": 0.16619472, "volume": 140699.0}, {"date": "2010-07-01", "close": 0.18004428, "volume": 218143.0}, {"date": "2010-07-02", "close": 0.17081124, "volume": 271850.0}, {"date": "2010-07-05", "close": 0.17081124, "volume": 55826.0}, {"date": "2010-07-06", "close": 0.17081124, "volume": 171194.0}, {"date": "2010-07-07", "close": 0.17081124, "volume": 47830.0}, {"date": "2010-07-08", "close": 0.18004428, "volume": 290189.0}, {"date": "2010-07-09", "close": 0.18004428, "volume": 78595.0}, {"date": "2010-07-12", "close": 0.17081124, "volume": 13538.0}, {"date": "2010-07-13", "close": 0.17542776, "volume": 72565.0}, {"date": "2010-07-14", "close": 0.17542776, "volume": 55236.0}, {"date": "2010-07-15", "close": 0.18004428, "volume": 149588.0}, {"date": "2010-07-16", "close": 0.17542776, "volume": 64973.0}, {"date": "2010-07-19", "close": 0.16619472, "volume": 148073.0}, {"date": "2010-07-20", "close": 0.16619472, "volume": 36283.0}, {"date": "2010-07-21", "close": 0.17081124, "volume": 63901.0}, {"date": "2010-07-22", "close": 0.16619472, "volume": 618245.0}, {"date": "2010-07-23", "close": 0.17542776, "volume": 155240.0}, {"date": "2010-07-26", "close": 0.16619472, "volume": 387019.0}, {"date": "2010-07-27", "close": 0.17081124, "volume": 88493.0}, {"date": "2010-07-28", "close": 0.16619472, "volume": 16168.0}, {"date": "2010-07-30", "close": 0.17081124, "volume": 209892.0}, {"date": "2010-08-02", "close": 0.16619472, "volume": 170042.0}, {"date": "2010-08-03", "close": 0.16619472, "volume": 217786.0}, {"date": "2010-08-04", "close": 0.16619472, "volume": 10831.0}, {"date": "2010-08-05", "close": 0.18004428, "volume": 553533.0}, {"date": "2010-08-06", "close": 0.17542776, "volume": 30289.0}, {"date": "2010-08-09", "close": 0.1846608, "volume": 178706.0}, {"date": "2010-08-10", "close": 0.18004428, "volume": 121509.0}, {"date": "2010-08-11", "close": 0.18004428, "volume": 119663.0}, {"date": "2010-08-12", "close": 0.17081124, "volume": 261501.0}, {"date": "2010-08-13", "close": 0.17081124, "volume": 120789.0}, {"date": "2010-08-16", "close": 0.17542776, "volume": 12997.0}, {"date": "2010-08-17", "close": 0.17542776, "volume": 150988.0}, {"date": "2010-08-18", "close": 0.18004428, "volume": 2832.0}, {"date": "2010-08-19", "close": 0.1846608, "volume": 102426.0}, {"date": "2010-08-20", "close": 0.1846608, "volume": 15295.0}, {"date": "2010-08-23", "close": 0.1846608, "volume": 32492.0}, {"date": "2010-08-24", "close": 0.17542776, "volume": 112314.0}, {"date": "2010-08-25", "close": 0.17081124, "volume": 238990.0}, {"date": "2010-08-26", "close": 0.17081124, "volume": 16246.0}, {"date": "2010-08-27", "close": 0.17081124, "volume": 174374.0}, {"date": "2010-08-30", "close": 0.17542776, "volume": 115399.0}, {"date": "2010-08-31", "close": 0.17542776, "volume": 107789.0}, {"date": "2010-09-01", "close": 0.16619472, "volume": 57403.0}, {"date": "2010-09-02", "close": 0.18004428, "volume": 214593.0}, {"date": "2010-09-03", "close": 0.18927732, "volume": 546407.0}, {"date": "2010-09-06", "close": 0.19389384, "volume": 605243.0}, {"date": "2010-09-07", "close": 0.19389384, "volume": 301239.0}, {"date": "2010-09-08", "close": 0.18927732, "volume": 137222.0}, {"date": "2010-09-09", "close": 0.19389384, "volume": 502760.0}, {"date": "2010-09-10", "close": 0.2077434, "volume": 344957.0}, {"date": "2010-09-13", "close": 0.21235992, "volume": 488719.0}, {"date": "2010-09-14", "close": 0.2077434, "volume": 349170.0}, {"date": "2010-09-15", "close": 0.21235992, "volume": 366548.0}, {"date": "2010-09-16", "close": 0.21235992, "volume": 460282.0}, {"date": "2010-09-17", "close": 0.21235992, "volume": 115265.0}, {"date": "2010-09-20", "close": 0.21235992, "volume": 218321.0}, {"date": "2010-09-21", "close": 0.21235992, "volume": 116430.0}, {"date": "2010-09-22", "close": 0.2077434, "volume": 96320.0}, {"date": "2010-09-23", "close": 0.20312688, "volume": 297737.0}, {"date": "2010-09-24", "close": 0.2077434, "volume": 420265.0}, {"date": "2010-09-27", "close": 0.20312688, "volume": 55519.0}, {"date": "2010-09-28", "close": 0.20312688, "volume": 34117.0}, {"date": "2010-09-29", "close": 0.2077434, "volume": 130793.0}, {"date": "2010-09-30", "close": 0.21697644, "volume": 253992.0}, {"date": "2010-10-01", "close": 0.21235992, "volume": 82728.0}, {"date": "2010-10-04", "close": 0.2077434, "volume": 174726.0}, {"date": "2010-10-05", "close": 0.21697644, "volume": 334668.0}, {"date": "2010-10-06", "close": 0.24005904, "volume": 2065746.0}, {"date": "2010-10-07", "close": 0.2539086, "volume": 859254.0}, {"date": "2010-10-08", "close": 0.24005904, "volume": 560254.0}, {"date": "2010-10-11", "close": 0.27237468, "volume": 1011346.0}, {"date": "2010-10-12", "close": 0.33238944, "volume": 1469400.0}, {"date": "2010-10-13", "close": 0.35085552, "volume": 1745184.0}, {"date": "2010-10-14", "close": 0.40163724, "volume": 3328274.0}, {"date": "2010-10-15", "close": 0.38317116, "volume": 3843166.0}, {"date": "2010-10-18", "close": 0.37855464, "volume": 587507.0}, {"date": "2010-10-19", "close": 0.34162248, "volume": 992656.0}, {"date": "2010-10-20", "close": 0.31853988, "volume": 562037.0}, {"date": "2010-10-21", "close": 0.36470508, "volume": 761361.0}, {"date": "2010-10-22", "close": 0.3693216, "volume": 1025422.0}, {"date": "2010-10-25", "close": 0.3693216, "volume": 214478.0}, {"date": "2010-10-26", "close": 0.38778768, "volume": 315344.0}, {"date": "2010-10-27", "close": 0.38317116, "volume": 363497.0}, {"date": "2010-10-28", "close": 0.4154868, "volume": 1033399.0}, {"date": "2010-10-29", "close": 0.41087028, "volume": 1220700.0}, {"date": "2010-11-01", "close": 0.42010332, "volume": 441679.0}, {"date": "2010-11-02", "close": 0.4154868, "volume": 249539.0}, {"date": "2010-11-03", "close": 0.41087028, "volume": 373921.0}, {"date": "2010-11-04", "close": 0.41087028, "volume": 285122.0}, {"date": "2010-11-05", "close": 0.42933636, "volume": 564774.0}, {"date": "2010-11-08", "close": 0.4385694, "volume": 1210553.0}, {"date": "2010-11-09", "close": 0.51705024, "volume": 1535433.0}, {"date": "2010-11-10", "close": 0.48011808, "volume": 875990.0}, {"date": "2010-11-11", "close": 0.49858416, "volume": 251823.0}, {"date": "2010-11-12", "close": 0.44318592, "volume": 364014.0}, {"date": "2010-11-15", "close": 0.461652, "volume": 625401.0}, {"date": "2010-11-16", "close": 0.49396764, "volume": 437847.0}, {"date": "2010-11-17", "close": 0.46626852, "volume": 437091.0}, {"date": "2010-11-18", "close": 0.461652, "volume": 273571.0}, {"date": "2010-11-19", "close": 0.47088504, "volume": 227521.0}, {"date": "2010-11-22", "close": 0.45241896, "volume": 278527.0}, {"date": "2010-11-23", "close": 0.4385694, "volume": 436042.0}, {"date": "2010-11-24", "close": 0.40625376, "volume": 852975.0}, {"date": "2010-11-25", "close": 0.42471984, "volume": 426490.0}, {"date": "2010-11-26", "close": 0.44780244, "volume": 310384.0}, {"date": "2010-11-29", "close": 0.42471984, "volume": 327927.0}, {"date": "2010-11-30", "close": 0.42010332, "volume": 349388.0}, {"date": "2010-12-01", "close": 0.40625376, "volume": 305382.0}, {"date": "2010-12-02", "close": 0.4154868, "volume": 178371.0}, {"date": "2010-12-03", "close": 0.42933636, "volume": 93794.0}, {"date": "2010-12-06", "close": 0.44780244, "volume": 272678.0}, {"date": "2010-12-07", "close": 0.45241896, "volume": 154898.0}, {"date": "2010-12-08", "close": 0.43395288, "volume": 199542.0}, {"date": "2010-12-09", "close": 0.44318592, "volume": 151629.0}, {"date": "2010-12-10", "close": 0.45241896, "volume": 62984.0}, {"date": "2010-12-13", "close": 0.43395288, "volume": 185022.0}, {"date": "2010-12-14", "close": 0.44318592, "volume": 104299.0}, {"date": "2010-12-15", "close": 0.4385694, "volume": 70421.0}, {"date": "2010-12-16", "close": 0.44318592, "volume": 163868.0}, {"date": "2010-12-17", "close": 0.4385694, "volume": 74082.0}, {"date": "2010-12-20", "close": 0.44318592, "volume": 230291.0}, {"date": "2010-12-21", "close": 0.45241896, "volume": 531874.0}, {"date": "2010-12-22", "close": 0.5539824, "volume": 1622153.0}, {"date": "2010-12-23", "close": 0.52628328, "volume": 433679.0}, {"date": "2010-12-24", "close": 0.57244848, "volume": 411824.0}, {"date": "2010-12-29", "close": 0.66016236, "volume": 1196153.0}, {"date": "2010-12-30", "close": 0.6463128, "volume": 424289.0}, {"date": "2010-12-31", "close": 0.66477888, "volume": 141544.0}, {"date": "2011-01-04", "close": 0.6463128, "volume": 633842.0}, {"date": "2011-01-05", "close": 0.6463128, "volume": 178461.0}, {"date": "2011-01-06", "close": 0.6463128, "volume": 135686.0}, {"date": "2011-01-07", "close": 0.6463128, "volume": 302569.0}, {"date": "2011-01-10", "close": 0.6463128, "volume": 377759.0}, {"date": "2011-01-11", "close": 0.6463128, "volume": 295390.0}, {"date": "2011-01-12", "close": 0.63707976, "volume": 260110.0}, {"date": "2011-01-13", "close": 0.6463128, "volume": 98119.0}, {"date": "2011-01-14", "close": 0.64169628, "volume": 203401.0}, {"date": "2011-01-17", "close": 0.67862844, "volume": 745444.0}, {"date": "2011-01-18", "close": 0.67862844, "volume": 451785.0}, {"date": "2011-01-19", "close": 0.67862844, "volume": 160398.0}, {"date": "2011-01-20", "close": 0.67401192, "volume": 240495.0}, {"date": "2011-01-21", "close": 0.63707976, "volume": 347473.0}, {"date": "2011-01-24", "close": 0.6232302, "volume": 292563.0}, {"date": "2011-01-25", "close": 0.56783196, "volume": 1259764.0}, {"date": "2011-01-27", "close": 0.52166676, "volume": 1542211.0}, {"date": "2011-01-28", "close": 0.59091456, "volume": 498309.0}, {"date": "2011-01-31", "close": 0.60938064, "volume": 243857.0}, {"date": "2011-02-01", "close": 0.59553108, "volume": 196577.0}, {"date": "2011-02-02", "close": 0.59091456, "volume": 170595.0}, {"date": "2011-02-03", "close": 0.57244848, "volume": 195027.0}, {"date": "2011-02-04", "close": 0.59091456, "volume": 162221.0}, {"date": "2011-02-07", "close": 0.59091456, "volume": 54665.0}, {"date": "2011-02-08", "close": 0.59553108, "volume": 256838.0}, {"date": "2011-02-09", "close": 0.58168152, "volume": 230270.0}, {"date": "2011-02-10", "close": 0.57244848, "volume": 242109.0}, {"date": "2011-02-11", "close": 0.56783196, "volume": 112241.0}, {"date": "2011-02-14", "close": 0.5539824, "volume": 47384.0}, {"date": "2011-02-15", "close": 0.52628328, "volume": 418771.0}, {"date": "2011-02-16", "close": 0.54936588, "volume": 81763.0}, {"date": "2011-02-17", "close": 0.54013284, "volume": 144518.0}, {"date": "2011-02-18", "close": 0.54013284, "volume": 286363.0}, {"date": "2011-02-21", "close": 0.58168152, "volume": 193414.0}, {"date": "2011-02-22", "close": 0.58629804, "volume": 128486.0}, {"date": "2011-02-23", "close": 0.5539824, "volume": 198385.0}, {"date": "2011-02-24", "close": 0.58629804, "volume": 204736.0}, {"date": "2011-02-25", "close": 0.61399716, "volume": 356112.0}, {"date": "2011-02-28", "close": 0.62784672, "volume": 165865.0}, {"date": "2011-03-01", "close": 0.6232302, "volume": 181414.0}, {"date": "2011-03-02", "close": 0.60476412, "volume": 162812.0}, {"date": "2011-03-03", "close": 0.6463128, "volume": 410044.0}, {"date": "2011-03-04", "close": 0.65554584, "volume": 323995.0}, {"date": "2011-03-07", "close": 0.65554584, "volume": 170023.0}, {"date": "2011-03-08", "close": 0.6463128, "volume": 142686.0}, {"date": "2011-03-09", "close": 0.65554584, "volume": 431729.0}, {"date": "2011-03-10", "close": 0.64169628, "volume": 230260.0}, {"date": "2011-03-11", "close": 0.60476412, "volume": 631277.0}, {"date": "2011-03-14", "close": 0.59553108, "volume": 1294915.0}, {"date": "2011-03-15", "close": 0.55859892, "volume": 544697.0}, {"date": "2011-03-16", "close": 0.577065, "volume": 366664.0}, {"date": "2011-03-17", "close": 0.577065, "volume": 195568.0}, {"date": "2011-03-18", "close": 0.6001476, "volume": 296508.0}, {"date": "2011-03-21", "close": 0.60938064, "volume": 131593.0}, {"date": "2011-03-22", "close": 0.60938064, "volume": 136719.0}, {"date": "2011-03-23", "close": 0.6001476, "volume": 116083.0}, {"date": "2011-03-24", "close": 0.59091456, "volume": 159464.0}, {"date": "2011-03-25", "close": 0.61861368, "volume": 215084.0}, {"date": "2011-03-28", "close": 0.63707976, "volume": 189314.0}, {"date": "2011-03-29", "close": 0.63707976, "volume": 200744.0}, {"date": "2011-03-30", "close": 0.64169628, "volume": 162808.0}, {"date": "2011-03-31", "close": 0.65092932, "volume": 180216.0}, {"date": "2011-04-01", "close": 0.65092932, "volume": 141900.0}, {"date": "2011-04-04", "close": 0.6463128, "volume": 177723.0}, {"date": "2011-04-05", "close": 0.62784672, "volume": 379615.0}, {"date": "2011-04-06", "close": 0.62784672, "volume": 134919.0}, {"date": "2011-04-07", "close": 0.63707976, "volume": 106326.0}, {"date": "2011-04-08", "close": 0.63246324, "volume": 191865.0}, {"date": "2011-04-11", "close": 0.63707976, "volume": 264225.0}, {"date": "2011-04-12", "close": 0.60476412, "volume": 224303.0}, {"date": "2011-04-15", "close": 0.53551632, "volume": 1877215.0}, {"date": "2011-04-18", "close": 0.52166676, "volume": 621126.0}, {"date": "2011-04-19", "close": 0.5050485, "volume": 392937.0}, {"date": "2011-04-20", "close": 0.49569575, "volume": 157761.0}, {"date": "2011-04-21", "close": 0.5050485, "volume": 201013.0}, {"date": "2011-04-27", "close": 0.491019375, "volume": 432202.0}, {"date": "2011-04-28", "close": 0.491019375, "volume": 83056.0}, {"date": "2011-04-29", "close": 0.481666625, "volume": 218647.0}, {"date": "2011-05-02", "close": 0.47699025, "volume": 414637.0}, {"date": "2011-05-03", "close": 0.47699025, "volume": 114481.0}, {"date": "2011-05-04", "close": 0.472313875, "volume": 381254.0}, {"date": "2011-05-05", "close": 0.453608375, "volume": 943901.0}, {"date": "2011-05-06", "close": 0.4676375, "volume": 375505.0}, {"date": "2011-05-09", "close": 0.47699025, "volume": 173757.0}, {"date": "2011-05-10", "close": 0.47699025, "volume": 215445.0}, {"date": "2011-05-11", "close": 0.47699025, "volume": 56080.0}, {"date": "2011-05-12", "close": 0.453608375, "volume": 393852.0}, {"date": "2011-05-13", "close": 0.45828475, "volume": 259671.0}, {"date": "2011-05-16", "close": 0.444255625, "volume": 374271.0}, {"date": "2011-05-17", "close": 0.472313875, "volume": 252802.0}, {"date": "2011-05-18", "close": 0.472313875, "volume": 91150.0}, {"date": "2011-05-19", "close": 0.472313875, "volume": 146588.0}, {"date": "2011-05-20", "close": 0.509724875, "volume": 281943.0}, {"date": "2011-05-23", "close": 0.509724875, "volume": 172412.0}, {"date": "2011-05-24", "close": 0.5050485, "volume": 129267.0}, {"date": "2011-05-25", "close": 0.4676375, "volume": 585773.0}, {"date": "2011-05-26", "close": 0.472313875, "volume": 20468.0}, {"date": "2011-05-27", "close": 0.4676375, "volume": 91630.0}, {"date": "2011-05-30", "close": 0.453608375, "volume": 385694.0}, {"date": "2011-05-31", "close": 0.462961125, "volume": 309670.0}, {"date": "2011-06-01", "close": 0.462961125, "volume": 125901.0}, {"date": "2011-06-02", "close": 0.453608375, "volume": 86331.0}, {"date": "2011-06-03", "close": 0.448932, "volume": 38224.0}, {"date": "2011-06-06", "close": 0.43957925, "volume": 147891.0}, {"date": "2011-06-07", "close": 0.434902875, "volume": 243687.0}, {"date": "2011-06-08", "close": 0.453608375, "volume": 160431.0}, {"date": "2011-06-09", "close": 0.4676375, "volume": 157198.0}, {"date": "2011-06-10", "close": 0.472313875, "volume": 122890.0}, {"date": "2011-06-14", "close": 0.472313875, "volume": 116259.0}, {"date": "2011-06-15", "close": 0.4676375, "volume": 78900.0}, {"date": "2011-06-16", "close": 0.4676375, "volume": 99023.0}, {"date": "2011-06-17", "close": 0.448932, "volume": 221860.0}, {"date": "2011-06-20", "close": 0.45828475, "volume": 94745.0}, {"date": "2011-06-21", "close": 0.462961125, "volume": 134931.0}, {"date": "2011-06-22", "close": 0.509724875, "volume": 597281.0}, {"date": "2011-06-23", "close": 0.57051775, "volume": 600473.0}, {"date": "2011-06-24", "close": 0.556488625, "volume": 473039.0}, {"date": "2011-06-27", "close": 0.5424595, "volume": 339484.0}, {"date": "2011-06-28", "close": 0.5424595, "volume": 231068.0}, {"date": "2011-06-29", "close": 0.53310675, "volume": 192533.0}, {"date": "2011-06-30", "close": 0.537783125, "volume": 162238.0}, {"date": "2011-07-01", "close": 0.57051775, "volume": 704908.0}, {"date": "2011-07-04", "close": 0.561165, "volume": 224287.0}, {"date": "2011-07-05", "close": 0.55181225, "volume": 629631.0}, {"date": "2011-07-06", "close": 0.561165, "volume": 264190.0}, {"date": "2011-07-07", "close": 0.5424595, "volume": 258198.0}, {"date": "2011-07-08", "close": 0.5424595, "volume": 121141.0}, {"date": "2011-07-11", "close": 0.53310675, "volume": 286579.0}, {"date": "2011-07-12", "close": 0.528430375, "volume": 115771.0}, {"date": "2011-07-13", "close": 0.528430375, "volume": 65221.0}, {"date": "2011-07-14", "close": 0.55181225, "volume": 1065428.0}, {"date": "2011-07-15", "close": 0.5424595, "volume": 387374.0}, {"date": "2011-07-18", "close": 0.5424595, "volume": 808488.0}, {"date": "2011-07-19", "close": 0.528430375, "volume": 222929.0}, {"date": "2011-07-20", "close": 0.537783125, "volume": 413406.0}, {"date": "2011-07-21", "close": 0.547135875, "volume": 247736.0}, {"date": "2011-07-22", "close": 0.561165, "volume": 359199.0}, {"date": "2011-07-25", "close": 0.55181225, "volume": 193923.0}, {"date": "2011-07-26", "close": 0.547135875, "volume": 159208.0}, {"date": "2011-07-27", "close": 0.547135875, "volume": 45760.0}, {"date": "2011-07-28", "close": 0.53310675, "volume": 748947.0}, {"date": "2011-07-29", "close": 0.528430375, "volume": 98408.0}, {"date": "2011-08-01", "close": 0.537783125, "volume": 119225.0}, {"date": "2011-08-02", "close": 0.537783125, "volume": 99650.0}, {"date": "2011-08-03", "close": 0.509724875, "volume": 113830.0}, {"date": "2011-08-04", "close": 0.51440125, "volume": 85937.0}, {"date": "2011-08-05", "close": 0.411521, "volume": 1338791.0}, {"date": "2011-08-08", "close": 0.406844625, "volume": 422521.0}, {"date": "2011-08-09", "close": 0.434902875, "volume": 611983.0}, {"date": "2011-08-10", "close": 0.45828475, "volume": 665103.0}, {"date": "2011-08-11", "close": 0.444255625, "volume": 315076.0}, {"date": "2011-08-12", "close": 0.45828475, "volume": 297910.0}, {"date": "2011-08-15", "close": 0.453608375, "volume": 130570.0}, {"date": "2011-08-16", "close": 0.45828475, "volume": 125565.0}, {"date": "2011-08-17", "close": 0.45828475, "volume": 116125.0}, {"date": "2011-08-18", "close": 0.43957925, "volume": 128244.0}, {"date": "2011-08-19", "close": 0.42087375, "volume": 204265.0}, {"date": "2011-08-22", "close": 0.42087375, "volume": 34054.0}, {"date": "2011-08-23", "close": 0.42087375, "volume": 110823.0}, {"date": "2011-08-24", "close": 0.444255625, "volume": 85087.0}, {"date": "2011-08-25", "close": 0.4302265, "volume": 93446.0}, {"date": "2011-08-26", "close": 0.43957925, "volume": 2673.0}, {"date": "2011-08-29", "close": 0.444255625, "volume": 169474.0}, {"date": "2011-08-30", "close": 0.444255625, "volume": 43837.0}, {"date": "2011-08-31", "close": 0.453608375, "volume": 96228.0}, {"date": "2011-09-01", "close": 0.444255625, "volume": 69768.0}, {"date": "2011-09-02", "close": 0.42087375, "volume": 92735.0}, {"date": "2011-09-05", "close": 0.4302265, "volume": 142924.0}, {"date": "2011-09-06", "close": 0.434902875, "volume": 167438.0}, {"date": "2011-09-07", "close": 0.4302265, "volume": 199558.0}, {"date": "2011-09-08", "close": 0.472313875, "volume": 377483.0}, {"date": "2011-09-09", "close": 0.47699025, "volume": 227383.0}, {"date": "2011-09-12", "close": 0.448932, "volume": 156438.0}, {"date": "2011-09-13", "close": 0.434902875, "volume": 57737.0}, {"date": "2011-09-14", "close": 0.4302265, "volume": 96427.0}, {"date": "2011-09-15", "close": 0.4302265, "volume": 28394.0}, {"date": "2011-09-16", "close": 0.434902875, "volume": 58186.0}, {"date": "2011-09-19", "close": 0.411521, "volume": 90882.0}, {"date": "2011-09-20", "close": 0.42087375, "volume": 74844.0}, {"date": "2011-09-21", "close": 0.4302265, "volume": 18176.0}, {"date": "2011-09-22", "close": 0.42087375, "volume": 177437.0}, {"date": "2011-09-23", "close": 0.40216825, "volume": 107592.0}, {"date": "2011-09-26", "close": 0.378786375, "volume": 162176.0}, {"date": "2011-09-27", "close": 0.37411, "volume": 295341.0}, {"date": "2011-09-28", "close": 0.38346275, "volume": 143168.0}, {"date": "2011-09-29", "close": 0.406844625, "volume": 25661.0}, {"date": "2011-09-30", "close": 0.4302265, "volume": 894510.0}, {"date": "2011-10-03", "close": 0.444255625, "volume": 57737.0}, {"date": "2011-10-04", "close": 0.411521, "volume": 151920.0}, {"date": "2011-10-05", "close": 0.411521, "volume": 42411.0}, {"date": "2011-10-06", "close": 0.42087375, "volume": 168919.0}, {"date": "2011-10-07", "close": 0.411521, "volume": 185133.0}, {"date": "2011-10-10", "close": 0.43957925, "volume": 197831.0}, {"date": "2011-10-11", "close": 0.45828475, "volume": 389494.0}, {"date": "2011-10-12", "close": 0.448932, "volume": 115046.0}, {"date": "2011-10-13", "close": 0.45828475, "volume": 303654.0}, {"date": "2011-10-14", "close": 0.45828475, "volume": 53961.0}, {"date": "2011-10-17", "close": 0.45828475, "volume": 116124.0}, {"date": "2011-10-18", "close": 0.444255625, "volume": 100895.0}, {"date": "2011-10-19", "close": 0.444255625, "volume": 39587.0}, {"date": "2011-10-20", "close": 0.43957925, "volume": 184105.0}, {"date": "2011-10-21", "close": 0.434902875, "volume": 80521.0}, {"date": "2011-10-24", "close": 0.43957925, "volume": 96284.0}, {"date": "2011-10-25", "close": 0.448932, "volume": 191533.0}, {"date": "2011-10-26", "close": 0.49569575, "volume": 627752.0}, {"date": "2011-10-27", "close": 0.53310675, "volume": 710129.0}, {"date": "2011-10-28", "close": 0.55181225, "volume": 659508.0}, {"date": "2011-10-31", "close": 0.55181225, "volume": 138176.0}, {"date": "2011-11-01", "close": 0.55181225, "volume": 474265.0}, {"date": "2011-11-02", "close": 0.5424595, "volume": 303406.0}, {"date": "2011-11-03", "close": 0.5424595, "volume": 108778.0}, {"date": "2011-11-04", "close": 0.53310675, "volume": 72908.0}, {"date": "2011-11-07", "close": 0.53310675, "volume": 86904.0}, {"date": "2011-11-08", "close": 0.53310675, "volume": 81003.0}, {"date": "2011-11-09", "close": 0.53310675, "volume": 111580.0}, {"date": "2011-11-10", "close": 0.53310675, "volume": 354815.0}, {"date": "2011-11-11", "close": 0.509724875, "volume": 836951.0}, {"date": "2011-11-14", "close": 0.523754, "volume": 225603.0}, {"date": "2011-11-15", "close": 0.53310675, "volume": 142564.0}, {"date": "2011-11-16", "close": 0.5050485, "volume": 80233.0}, {"date": "2011-11-17", "close": 0.49569575, "volume": 190147.0}, {"date": "2011-11-18", "close": 0.49569575, "volume": 155981.0}, {"date": "2011-11-21", "close": 0.5050485, "volume": 135028.0}, {"date": "2011-11-22", "close": 0.5050485, "volume": 107243.0}, {"date": "2011-11-23", "close": 0.5050485, "volume": 33626.0}, {"date": "2011-11-24", "close": 0.51440125, "volume": 294189.0}, {"date": "2011-11-25", "close": 0.528430375, "volume": 431540.0}, {"date": "2011-11-28", "close": 0.43957925, "volume": 2920949.0}, {"date": "2011-11-29", "close": 0.36475725, "volume": 1241873.0}, {"date": "2011-11-30", "close": 0.388139125, "volume": 12195104.0}, {"date": "2011-12-01", "close": 0.3928155, "volume": 548335.0}, {"date": "2011-12-02", "close": 0.3928155, "volume": 875228.0}, {"date": "2011-12-05", "close": 0.397491875, "volume": 994546.0}, {"date": "2011-12-06", "close": 0.38346275, "volume": 460366.0}, {"date": "2011-12-07", "close": 0.37411, "volume": 366773.0}, {"date": "2011-12-08", "close": 0.37411, "volume": 123987.0}, {"date": "2011-12-09", "close": 0.37411, "volume": 253547.0}, {"date": "2011-12-12", "close": 0.3928155, "volume": 51223.0}, {"date": "2011-12-13", "close": 0.378786375, "volume": 173272.0}, {"date": "2011-12-14", "close": 0.38346275, "volume": 79656.0}, {"date": "2011-12-15", "close": 0.38346275, "volume": 322517.0}, {"date": "2011-12-16", "close": 0.37411, "volume": 45517.0}, {"date": "2011-12-19", "close": 0.360080875, "volume": 338703.0}, {"date": "2011-12-20", "close": 0.34605175, "volume": 47045.0}, {"date": "2011-12-21", "close": 0.3554045, "volume": 140954.0}, {"date": "2011-12-22", "close": 0.3554045, "volume": 60410.0}, {"date": "2011-12-23", "close": 0.36475725, "volume": 56764.0}, {"date": "2011-12-28", "close": 0.36475725, "volume": 2673.0}, {"date": "2011-12-29", "close": 0.360080875, "volume": 45906.0}, {"date": "2011-12-30", "close": 0.360080875, "volume": 28334.0}, {"date": "2012-01-04", "close": 0.341375375, "volume": 44372.0}, {"date": "2012-01-05", "close": 0.34605175, "volume": 172163.0}, {"date": "2012-01-06", "close": 0.32734625, "volume": 287788.0}, {"date": "2012-01-09", "close": 0.322669875, "volume": 294712.0}, {"date": "2012-01-10", "close": 0.32734625, "volume": 33145.0}, {"date": "2012-01-11", "close": 0.336699, "volume": 105978.0}, {"date": "2012-01-12", "close": 0.336699, "volume": 99329.0}, {"date": "2012-01-13", "close": 0.336699, "volume": 47580.0}, {"date": "2012-01-16", "close": 0.336699, "volume": 31542.0}, {"date": "2012-01-17", "close": 0.34605175, "volume": 124784.0}, {"date": "2012-01-18", "close": 0.341375375, "volume": 46510.0}, {"date": "2012-01-19", "close": 0.3554045, "volume": 108335.0}, {"date": "2012-01-20", "close": 0.36475725, "volume": 374387.0}, {"date": "2012-01-23", "close": 0.369433625, "volume": 116752.0}, {"date": "2012-01-24", "close": 0.36475725, "volume": 8554.0}, {"date": "2012-01-25", "close": 0.37411, "volume": 31538.0}, {"date": "2012-01-27", "close": 0.3554045, "volume": 106045.0}, {"date": "2012-01-30", "close": 0.332022625, "volume": 140918.0}, {"date": "2012-01-31", "close": 0.332022625, "volume": 119428.0}, {"date": "2012-02-01", "close": 0.32734625, "volume": 47654.0}, {"date": "2012-02-02", "close": 0.32734625, "volume": 191494.0}, {"date": "2012-02-03", "close": 0.3179935, "volume": 195305.0}, {"date": "2012-02-06", "close": 0.32734625, "volume": 113852.0}, {"date": "2012-02-07", "close": 0.34605175, "volume": 97612.0}, {"date": "2012-02-08", "close": 0.36475725, "volume": 671824.0}, {"date": "2012-02-09", "close": 0.360080875, "volume": 209592.0}, {"date": "2012-02-10", "close": 0.36475725, "volume": 158885.0}, {"date": "2012-02-13", "close": 0.3554045, "volume": 69605.0}, {"date": "2012-02-14", "close": 0.3554045, "volume": 119793.0}, {"date": "2012-02-15", "close": 0.34605175, "volume": 122502.0}, {"date": "2012-02-16", "close": 0.3554045, "volume": 68964.0}, {"date": "2012-02-17", "close": 0.34605175, "volume": 53454.0}, {"date": "2012-02-20", "close": 0.336699, "volume": 56340.0}, {"date": "2012-02-21", "close": 0.341375375, "volume": 64618.0}, {"date": "2012-02-22", "close": 0.332022625, "volume": 79139.0}, {"date": "2012-02-23", "close": 0.336699, "volume": 3208.0}, {"date": "2012-02-24", "close": 0.332022625, "volume": 103606.0}, {"date": "2012-02-27", "close": 0.336699, "volume": 49718.0}, {"date": "2012-02-28", "close": 0.332022625, "volume": 11903.0}, {"date": "2012-02-29", "close": 0.332022625, "volume": 31633.0}, {"date": "2012-03-01", "close": 0.32734625, "volume": 117174.0}, {"date": "2012-03-02", "close": 0.341375375, "volume": 18711.0}, {"date": "2012-03-05", "close": 0.34605175, "volume": 28869.0}, {"date": "2012-03-06", "close": 0.34605175, "volume": 33004.0}, {"date": "2012-03-07", "close": 0.34605175, "volume": 9764.0}, {"date": "2012-03-08", "close": 0.336699, "volume": 82917.0}, {"date": "2012-03-09", "close": 0.336699, "volume": 58806.0}, {"date": "2012-03-12", "close": 0.32734625, "volume": 96228.0}, {"date": "2012-03-13", "close": 0.32734625, "volume": 182855.0}, {"date": "2012-03-14", "close": 0.32734625, "volume": 130204.0}, {"date": "2012-03-15", "close": 0.32734625, "volume": 82551.0}, {"date": "2012-03-16", "close": 0.34605175, "volume": 72706.0}, {"date": "2012-03-19", "close": 0.336699, "volume": 220029.0}, {"date": "2012-03-20", "close": 0.34605175, "volume": 76065.0}, {"date": "2012-03-21", "close": 0.3554045, "volume": 101674.0}, {"date": "2012-03-22", "close": 0.3554045, "volume": 111871.0}, {"date": "2012-03-23", "close": 0.360080875, "volume": 102201.0}, {"date": "2012-03-26", "close": 0.38346275, "volume": 398652.0}, {"date": "2012-03-27", "close": 0.40216825, "volume": 1121231.0}, {"date": "2012-03-28", "close": 0.388139125, "volume": 234471.0}, {"date": "2012-03-29", "close": 0.406844625, "volume": 689837.0}, {"date": "2012-03-30", "close": 0.411521, "volume": 163930.0}, {"date": "2012-04-02", "close": 0.411521, "volume": 83177.0}, {"date": "2012-04-03", "close": 0.453608375, "volume": 398274.0}, {"date": "2012-04-04", "close": 0.4676375, "volume": 435615.0}, {"date": "2012-04-05", "close": 0.448932, "volume": 245888.0}, {"date": "2012-04-10", "close": 0.434902875, "volume": 109914.0}, {"date": "2012-04-11", "close": 0.4302265, "volume": 121359.0}, {"date": "2012-04-12", "close": 0.43957925, "volume": 98070.0}, {"date": "2012-04-13", "close": 0.4302265, "volume": 140113.0}, {"date": "2012-04-16", "close": 0.425550125, "volume": 219180.0}, {"date": "2012-04-17", "close": 0.434902875, "volume": 164059.0}, {"date": "2012-04-18", "close": 0.42087375, "volume": 76983.0}, {"date": "2012-04-19", "close": 0.42087375, "volume": 69302.0}, {"date": "2012-04-20", "close": 0.416197375, "volume": 365061.0}, {"date": "2012-04-23", "close": 0.425550125, "volume": 197172.0}, {"date": "2012-04-24", "close": 0.42087375, "volume": 160192.0}, {"date": "2012-04-26", "close": 0.42087375, "volume": 125637.0}, {"date": "2012-04-27", "close": 0.425550125, "volume": 93176.0}, {"date": "2012-04-30", "close": 0.434902875, "volume": 98901.0}, {"date": "2012-05-01", "close": 0.45828475, "volume": 320860.0}, {"date": "2012-05-02", "close": 0.486343, "volume": 1352157.0}, {"date": "2012-05-03", "close": 0.509724875, "volume": 620546.0}, {"date": "2012-05-04", "close": 0.528430375, "volume": 473402.0}, {"date": "2012-05-07", "close": 0.5050485, "volume": 433966.0}, {"date": "2012-05-08", "close": 0.5050485, "volume": 195953.0}, {"date": "2012-05-09", "close": 0.491019375, "volume": 159051.0}, {"date": "2012-05-10", "close": 0.491019375, "volume": 185367.0}, {"date": "2012-05-11", "close": 0.5050485, "volume": 220999.0}, {"date": "2012-05-14", "close": 0.491019375, "volume": 160058.0}, {"date": "2012-05-15", "close": 0.4676375, "volume": 299865.0}, {"date": "2012-05-16", "close": 0.43957925, "volume": 350661.0}, {"date": "2012-05-17", "close": 0.42087375, "volume": 611582.0}, {"date": "2012-05-18", "close": 0.416197375, "volume": 186771.0}, {"date": "2012-05-21", "close": 0.448932, "volume": 160186.0}, {"date": "2012-05-22", "close": 0.45828475, "volume": 207038.0}, {"date": "2012-05-23", "close": 0.4676375, "volume": 206838.0}, {"date": "2012-05-24", "close": 0.453608375, "volume": 204644.0}, {"date": "2012-05-25", "close": 0.453608375, "volume": 71298.0}, {"date": "2012-05-28", "close": 0.462961125, "volume": 637413.0}, {"date": "2012-05-29", "close": 0.448932, "volume": 123593.0}, {"date": "2012-05-30", "close": 0.4676375, "volume": 403177.0}, {"date": "2012-05-31", "close": 0.47699025, "volume": 189554.0}, {"date": "2012-06-01", "close": 0.47699025, "volume": 348182.0}, {"date": "2012-06-04", "close": 0.453608375, "volume": 303868.0}, {"date": "2012-06-05", "close": 0.45828475, "volume": 70239.0}, {"date": "2012-06-06", "close": 0.45828475, "volume": 196585.0}, {"date": "2012-06-07", "close": 0.43957925, "volume": 70865.0}, {"date": "2012-06-08", "close": 0.448932, "volume": 77392.0}, {"date": "2012-06-12", "close": 0.448932, "volume": 131110.0}, {"date": "2012-06-13", "close": 0.45828475, "volume": 110455.0}, {"date": "2012-06-14", "close": 0.4676375, "volume": 126325.0}, {"date": "2012-06-15", "close": 0.448932, "volume": 191142.0}, {"date": "2012-06-18", "close": 0.486343, "volume": 289102.0}, {"date": "2012-06-19", "close": 0.49569575, "volume": 213159.0}, {"date": "2012-06-20", "close": 0.481666625, "volume": 128182.0}, {"date": "2012-06-21", "close": 0.4676375, "volume": 336875.0}, {"date": "2012-06-22", "close": 0.5050485, "volume": 231697.0}, {"date": "2012-06-25", "close": 0.4676375, "volume": 217276.0}, {"date": "2012-06-26", "close": 0.43957925, "volume": 359833.0}, {"date": "2012-06-27", "close": 0.43957925, "volume": 184146.0}, {"date": "2012-06-28", "close": 0.42087375, "volume": 153810.0}, {"date": "2012-06-29", "close": 0.444255625, "volume": 188289.0}, {"date": "2012-07-02", "close": 0.4302265, "volume": 340903.0}, {"date": "2012-07-03", "close": 0.43957925, "volume": 317541.0}, {"date": "2012-07-04", "close": 0.434902875, "volume": 152508.0}, {"date": "2012-07-05", "close": 0.43957925, "volume": 630545.0}, {"date": "2012-07-06", "close": 0.43957925, "volume": 306355.0}, {"date": "2012-07-09", "close": 0.448932, "volume": 125683.0}, {"date": "2012-07-10", "close": 0.462961125, "volume": 164162.0}, {"date": "2012-07-11", "close": 0.45828475, "volume": 121598.0}, {"date": "2012-07-12", "close": 0.43957925, "volume": 267097.0}, {"date": "2012-07-13", "close": 0.43957925, "volume": 91952.0}, {"date": "2012-07-16", "close": 0.4302265, "volume": 1942795.0}, {"date": "2012-07-17", "close": 0.43957925, "volume": 371417.0}, {"date": "2012-07-18", "close": 0.43957925, "volume": 247105.0}, {"date": "2012-07-19", "close": 0.434902875, "volume": 71142.0}, {"date": "2012-07-20", "close": 0.434902875, "volume": 161816.0}, {"date": "2012-07-23", "close": 0.444255625, "volume": 66032.0}, {"date": "2012-07-24", "close": 0.448932, "volume": 63607.0}, {"date": "2012-07-25", "close": 0.444255625, "volume": 33733.0}, {"date": "2012-07-26", "close": 0.453608375, "volume": 51159.0}, {"date": "2012-07-27", "close": 0.45828475, "volume": 137823.0}, {"date": "2012-07-30", "close": 0.453608375, "volume": 170635.0}, {"date": "2012-07-31", "close": 0.448932, "volume": 26162.0}, {"date": "2012-08-01", "close": 0.448932, "volume": 16161.0}, {"date": "2012-08-02", "close": 0.43957925, "volume": 179729.0}, {"date": "2012-08-03", "close": 0.448932, "volume": 23436.0}, {"date": "2012-08-06", "close": 0.43957925, "volume": 124963.0}, {"date": "2012-08-07", "close": 0.425550125, "volume": 144343.0}, {"date": "2012-08-08", "close": 0.38346275, "volume": 945279.0}, {"date": "2012-08-09", "close": 0.3928155, "volume": 103626.0}, {"date": "2012-08-10", "close": 0.369433625, "volume": 336134.0}, {"date": "2012-08-13", "close": 0.38346275, "volume": 219427.0}, {"date": "2012-08-14", "close": 0.378786375, "volume": 139945.0}, {"date": "2012-08-15", "close": 0.378786375, "volume": 26587.0}, {"date": "2012-08-16", "close": 0.37411, "volume": 225775.0}, {"date": "2012-08-17", "close": 0.369433625, "volume": 176953.0}, {"date": "2012-08-20", "close": 0.360080875, "volume": 12296.0}, {"date": "2012-08-21", "close": 0.3554045, "volume": 162269.0}, {"date": "2012-08-22", "close": 0.38346275, "volume": 26162.0}, {"date": "2012-08-23", "close": 0.37411, "volume": 349229.0}, {"date": "2012-08-24", "close": 0.37411, "volume": 95227.0}, {"date": "2012-08-27", "close": 0.37411, "volume": 86444.0}, {"date": "2012-08-28", "close": 0.38346275, "volume": 205994.0}, {"date": "2012-08-29", "close": 0.388139125, "volume": 76293.0}, {"date": "2012-08-30", "close": 0.40216825, "volume": 344138.0}, {"date": "2012-08-31", "close": 0.406844625, "volume": 262912.0}, {"date": "2012-09-03", "close": 0.411521, "volume": 156117.0}, {"date": "2012-09-04", "close": 0.40216825, "volume": 89713.0}, {"date": "2012-09-05", "close": 0.3928155, "volume": 60722.0}, {"date": "2012-09-06", "close": 0.453608375, "volume": 334185.0}, {"date": "2012-09-07", "close": 0.444255625, "volume": 36811.0}, {"date": "2012-09-10", "close": 0.40216825, "volume": 182363.0}, {"date": "2012-09-11", "close": 0.40216825, "volume": 122030.0}, {"date": "2012-09-12", "close": 0.40216825, "volume": 17805.0}, {"date": "2012-09-13", "close": 0.3928155, "volume": 430160.0}, {"date": "2012-09-14", "close": 0.3928155, "volume": 140066.0}, {"date": "2012-09-17", "close": 0.40216825, "volume": 21384.0}, {"date": "2012-09-18", "close": 0.3928155, "volume": 35391.0}, {"date": "2012-09-19", "close": 0.3928155, "volume": 16573.0}, {"date": "2012-09-20", "close": 0.3928155, "volume": 28869.0}, {"date": "2012-09-21", "close": 0.40216825, "volume": 1604.0}, {"date": "2012-09-24", "close": 0.388139125, "volume": 85002.0}, {"date": "2012-09-26", "close": 0.37411, "volume": 215552.0}, {"date": "2012-09-27", "close": 0.369433625, "volume": 232565.0}, {"date": "2012-09-28", "close": 0.369433625, "volume": 141135.0}, {"date": "2012-10-01", "close": 0.369433625, "volume": 40937.0}, {"date": "2012-10-02", "close": 0.37411, "volume": 116129.0}, {"date": "2012-10-03", "close": 0.37411, "volume": 104799.0}, {"date": "2012-10-04", "close": 0.369433625, "volume": 19647.0}, {"date": "2012-10-05", "close": 0.406844625, "volume": 174257.0}, {"date": "2012-10-08", "close": 0.40216825, "volume": 53460.0}, {"date": "2012-10-09", "close": 0.3928155, "volume": 39026.0}, {"date": "2012-10-10", "close": 0.411521, "volume": 43303.0}, {"date": "2012-10-11", "close": 0.3928155, "volume": 37422.0}, {"date": "2012-10-12", "close": 0.3928155, "volume": 30727.0}, {"date": "2012-10-15", "close": 0.397491875, "volume": 26196.0}, {"date": "2012-10-16", "close": 0.3928155, "volume": 46185.0}, {"date": "2012-10-17", "close": 0.397491875, "volume": 39784.0}, {"date": "2012-10-18", "close": 0.388139125, "volume": 5346.0}, {"date": "2012-10-19", "close": 0.40216825, "volume": 41476.0}, {"date": "2012-10-22", "close": 0.388139125, "volume": 46510.0}, {"date": "2012-10-23", "close": 0.388139125, "volume": 1016.0}, {"date": "2012-10-24", "close": 0.388139125, "volume": 61479.0}, {"date": "2012-10-25", "close": 0.411521, "volume": 139970.0}, {"date": "2012-10-26", "close": 0.434902875, "volume": 299473.0}, {"date": "2012-10-29", "close": 0.434902875, "volume": 73357.0}, {"date": "2012-10-30", "close": 0.360080875, "volume": 1040507.0}, {"date": "2012-10-31", "close": 0.34605175, "volume": 208105.0}, {"date": "2012-11-01", "close": 0.336699, "volume": 210041.0}, {"date": "2012-11-02", "close": 0.3554045, "volume": 121748.0}, {"date": "2012-11-05", "close": 0.34605175, "volume": 131089.0}, {"date": "2012-11-06", "close": 0.341375375, "volume": 94783.0}, {"date": "2012-11-07", "close": 0.341375375, "volume": 80882.0}, {"date": "2012-11-08", "close": 0.32734625, "volume": 131532.0}, {"date": "2012-11-09", "close": 0.32734625, "volume": 142053.0}, {"date": "2012-11-12", "close": 0.3179935, "volume": 111079.0}, {"date": "2012-11-13", "close": 0.32734625, "volume": 131593.0}, {"date": "2012-11-14", "close": 0.332022625, "volume": 332900.0}, {"date": "2012-11-15", "close": 0.3179935, "volume": 109756.0}, {"date": "2012-11-16", "close": 0.313317125, "volume": 243079.0}, {"date": "2012-11-19", "close": 0.3179935, "volume": 97060.0}, {"date": "2012-11-20", "close": 0.332022625, "volume": 161736.0}, {"date": "2012-11-21", "close": 0.322669875, "volume": 38491.0}, {"date": "2012-11-22", "close": 0.3179935, "volume": 85536.0}, {"date": "2012-11-23", "close": 0.313317125, "volume": 142479.0}, {"date": "2012-11-26", "close": 0.313317125, "volume": 33314.0}, {"date": "2012-11-27", "close": 0.30864075, "volume": 83568.0}, {"date": "2012-11-28", "close": 0.294611625, "volume": 465003.0}, {"date": "2012-11-29", "close": 0.275906125, "volume": 350374.0}, {"date": "2012-11-30", "close": 0.2431715, "volume": 610603.0}, {"date": "2012-12-03", "close": 0.25252425, "volume": 181941.0}, {"date": "2012-12-04", "close": 0.261877, "volume": 36353.0}, {"date": "2012-12-05", "close": 0.2805825, "volume": 364748.0}, {"date": "2012-12-06", "close": 0.294611625, "volume": 222416.0}, {"date": "2012-12-07", "close": 0.28993525, "volume": 113453.0}, {"date": "2012-12-10", "close": 0.30864075, "volume": 128394.0}, {"date": "2012-12-11", "close": 0.299288, "volume": 129963.0}, {"date": "2012-12-12", "close": 0.30864075, "volume": 117030.0}, {"date": "2012-12-13", "close": 0.313317125, "volume": 197385.0}, {"date": "2012-12-14", "close": 0.299288, "volume": 229291.0}, {"date": "2012-12-17", "close": 0.299288, "volume": 76542.0}, {"date": "2012-12-18", "close": 0.30864075, "volume": 76498.0}, {"date": "2012-12-19", "close": 0.303964375, "volume": 151739.0}, {"date": "2012-12-20", "close": 0.28993525, "volume": 123500.0}, {"date": "2012-12-21", "close": 0.30864075, "volume": 41196.0}, {"date": "2012-12-27", "close": 0.28993525, "volume": 67659.0}, {"date": "2012-12-28", "close": 0.303964375, "volume": 1839.0}, {"date": "2012-12-31", "close": 0.28993525, "volume": 10692.0}, {"date": "2013-01-02", "close": 0.299288, "volume": 66035.0}, {"date": "2013-01-03", "close": 0.299288, "volume": 5346.0}, {"date": "2013-01-04", "close": 0.294611625, "volume": 107628.0}, {"date": "2013-01-07", "close": 0.294611625, "volume": 39115.0}, {"date": "2013-01-08", "close": 0.285258875, "volume": 121437.0}, {"date": "2013-01-09", "close": 0.28993525, "volume": 22938.0}, {"date": "2013-01-10", "close": 0.28993525, "volume": 23057.0}, {"date": "2013-01-11", "close": 0.28993525, "volume": 76711.0}, {"date": "2013-01-14", "close": 0.2805825, "volume": 232209.0}, {"date": "2013-01-15", "close": 0.27122975, "volume": 64536.0}, {"date": "2013-01-16", "close": 0.27122975, "volume": 24850.0}, {"date": "2013-01-17", "close": 0.285258875, "volume": 99531.0}, {"date": "2013-01-18", "close": 0.285258875, "volume": 35493.0}, {"date": "2013-01-21", "close": 0.275906125, "volume": 20694.0}, {"date": "2013-01-22", "close": 0.2805825, "volume": 84106.0}, {"date": "2013-01-23", "close": 0.27122975, "volume": 71862.0}, {"date": "2013-01-24", "close": 0.27122975, "volume": 100322.0}, {"date": "2013-01-25", "close": 0.27122975, "volume": 80404.0}, {"date": "2013-01-29", "close": 0.27122975, "volume": 46866.0}, {"date": "2013-01-30", "close": 0.27122975, "volume": 134239.0}, {"date": "2013-01-31", "close": 0.27122975, "volume": 15190.0}, {"date": "2013-02-01", "close": 0.266553375, "volume": 261393.0}, {"date": "2013-02-04", "close": 0.261877, "volume": 48275.0}, {"date": "2013-02-05", "close": 0.25252425, "volume": 133285.0}, {"date": "2013-02-06", "close": 0.2431715, "volume": 171023.0}, {"date": "2013-02-07", "close": 0.257200625, "volume": 75914.0}, {"date": "2013-02-08", "close": 0.261877, "volume": 96214.0}, {"date": "2013-02-11", "close": 0.25252425, "volume": 292823.0}, {"date": "2013-02-12", "close": 0.247847875, "volume": 134868.0}, {"date": "2013-02-13", "close": 0.25252425, "volume": 63702.0}, {"date": "2013-02-14", "close": 0.27122975, "volume": 249345.0}, {"date": "2013-02-15", "close": 0.27122975, "volume": 71990.0}, {"date": "2013-02-18", "close": 0.266553375, "volume": 134538.0}, {"date": "2013-02-19", "close": 0.261877, "volume": 138160.0}, {"date": "2013-02-20", "close": 0.261877, "volume": 68429.0}, {"date": "2013-02-25", "close": 0.2431715, "volume": 380326.0}, {"date": "2013-02-26", "close": 0.224466, "volume": 282390.0}, {"date": "2013-02-27", "close": 0.257200625, "volume": 264547.0}, {"date": "2013-02-28", "close": 0.257200625, "volume": 268345.0}, {"date": "2013-03-01", "close": 0.2431715, "volume": 508117.0}, {"date": "2013-03-04", "close": 0.224466, "volume": 476929.0}, {"date": "2013-03-05", "close": 0.219789625, "volume": 90654.0}, {"date": "2013-03-06", "close": 0.219789625, "volume": 122192.0}, {"date": "2013-03-07", "close": 0.238495125, "volume": 785548.0}, {"date": "2013-03-08", "close": 0.238495125, "volume": 307871.0}, {"date": "2013-03-11", "close": 0.23381875, "volume": 303928.0}, {"date": "2013-03-12", "close": 0.224466, "volume": 109310.0}, {"date": "2013-03-13", "close": 0.229142375, "volume": 286922.0}, {"date": "2013-03-14", "close": 0.229142375, "volume": 10692.0}, {"date": "2013-03-18", "close": 0.144967625, "volume": 5364373.0}, {"date": "2013-03-19", "close": 0.15899675, "volume": 1312971.0}, {"date": "2013-03-20", "close": 0.149644, "volume": 819689.0}, {"date": "2013-03-21", "close": 0.144967625, "volume": 515787.0}, {"date": "2013-03-22", "close": 0.149644, "volume": 329143.0}, {"date": "2013-03-25", "close": 0.154320375, "volume": 199090.0}, {"date": "2013-03-26", "close": 0.149644, "volume": 400130.0}, {"date": "2013-03-27", "close": 0.154320375, "volume": 178624.0}, {"date": "2013-03-28", "close": 0.149644, "volume": 203667.0}, {"date": "2013-04-02", "close": 0.149644, "volume": 29045.0}, {"date": "2013-04-03", "close": 0.154320375, "volume": 42768.0}, {"date": "2013-04-04", "close": 0.154320375, "volume": 86606.0}, {"date": "2013-04-05", "close": 0.154320375, "volume": 33908.0}, {"date": "2013-04-08", "close": 0.154320375, "volume": 34207.0}, {"date": "2013-04-09", "close": 0.149644, "volume": 187982.0}, {"date": "2013-04-10", "close": 0.144967625, "volume": 127110.0}, {"date": "2013-04-11", "close": 0.149644, "volume": 87627.0}, {"date": "2013-04-12", "close": 0.144967625, "volume": 87675.0}, {"date": "2013-04-15", "close": 0.144967625, "volume": 32084.0}, {"date": "2013-04-16", "close": 0.14029125, "volume": 652040.0}, {"date": "2013-04-17", "close": 0.1309385, "volume": 104443.0}, {"date": "2013-04-18", "close": 0.1309385, "volume": 136430.0}, {"date": "2013-04-19", "close": 0.1309385, "volume": 72171.0}, {"date": "2013-04-22", "close": 0.135614875, "volume": 46083.0}, {"date": "2013-04-23", "close": 0.1309385, "volume": 268661.0}, {"date": "2013-04-24", "close": 0.12158575, "volume": 92605.0}, {"date": "2013-04-26", "close": 0.126262125, "volume": 321324.0}, {"date": "2013-04-29", "close": 0.126262125, "volume": 181441.0}, {"date": "2013-04-30", "close": 0.116909375, "volume": 344273.0}, {"date": "2013-05-01", "close": 0.12158575, "volume": 79549.0}, {"date": "2013-05-02", "close": 0.12158575, "volume": 42768.0}, {"date": "2013-05-03", "close": 0.126262125, "volume": 18176.0}, {"date": "2013-05-06", "close": 0.116909375, "volume": 147074.0}, {"date": "2013-05-07", "close": 0.112233, "volume": 255816.0}, {"date": "2013-05-08", "close": 0.112233, "volume": 188795.0}, {"date": "2013-05-09", "close": 0.112233, "volume": 150589.0}, {"date": "2013-05-10", "close": 0.116909375, "volume": 93739.0}, {"date": "2013-05-13", "close": 0.116909375, "volume": 182834.0}, {"date": "2013-05-14", "close": 0.112233, "volume": 264502.0}, {"date": "2013-05-15", "close": 0.112233, "volume": 69498.0}, {"date": "2013-05-17", "close": 0.112233, "volume": 32611.0}, {"date": "2013-05-20", "close": 0.112233, "volume": 67898.0}, {"date": "2013-05-21", "close": 0.112233, "volume": 237761.0}, {"date": "2013-05-22", "close": 0.116909375, "volume": 150595.0}, {"date": "2013-05-23", "close": 0.12158575, "volume": 86285.0}, {"date": "2013-05-24", "close": 0.112233, "volume": 23522.0}, {"date": "2013-05-27", "close": 0.12158575, "volume": 20624.0}, {"date": "2013-05-28", "close": 0.112233, "volume": 16666.0}, {"date": "2013-05-29", "close": 0.116909375, "volume": 59875.0}, {"date": "2013-05-30", "close": 0.116909375, "volume": 288685.0}, {"date": "2013-05-31", "close": 0.12158575, "volume": 342167.0}, {"date": "2013-06-03", "close": 0.12158575, "volume": 96228.0}, {"date": "2013-06-04", "close": 0.12158575, "volume": 130877.0}, {"date": "2013-06-05", "close": 0.14029125, "volume": 936329.0}, {"date": "2013-06-06", "close": 0.14029125, "volume": 120072.0}, {"date": "2013-06-07", "close": 0.14029125, "volume": 16038.0}, {"date": "2013-06-11", "close": 0.1309385, "volume": 123991.0}, {"date": "2013-06-12", "close": 0.1309385, "volume": 79121.0}, {"date": "2013-06-13", "close": 0.135614875, "volume": 100094.0}, {"date": "2013-06-14", "close": 0.1309385, "volume": 85915.0}, {"date": "2013-06-17", "close": 0.126262125, "volume": 383719.0}, {"date": "2013-06-18", "close": 0.126262125, "volume": 301056.0}, {"date": "2013-06-19", "close": 0.12158575, "volume": 114988.0}, {"date": "2013-06-20", "close": 0.12158575, "volume": 34215.0}, {"date": "2013-06-21", "close": 0.116909375, "volume": 115730.0}, {"date": "2013-06-24", "close": 0.107556625, "volume": 478940.0}, {"date": "2013-06-25", "close": 0.10288025, "volume": 261271.0}, {"date": "2013-06-26", "close": 0.107556625, "volume": 450310.0}, {"date": "2013-06-27", "close": 0.107556625, "volume": 188180.0}, {"date": "2013-06-28", "close": 0.107556625, "volume": 664481.0}, {"date": "2013-07-02", "close": 0.107556625, "volume": 168543.0}, {"date": "2013-07-03", "close": 0.107556625, "volume": 13365.0}, {"date": "2013-07-04", "close": 0.12158575, "volume": 79121.0}, {"date": "2013-07-05", "close": 0.116909375, "volume": 295107.0}, {"date": "2013-07-08", "close": 0.12158575, "volume": 89134.0}, {"date": "2013-07-09", "close": 0.126262125, "volume": 285892.0}, {"date": "2013-07-10", "close": 0.1309385, "volume": 58272.0}, {"date": "2013-07-11", "close": 0.12158575, "volume": 277414.0}, {"date": "2013-07-12", "close": 0.1309385, "volume": 54636.0}, {"date": "2013-07-15", "close": 0.1309385, "volume": 239921.0}, {"date": "2013-07-16", "close": 0.126262125, "volume": 122334.0}, {"date": "2013-07-17", "close": 0.116909375, "volume": 238502.0}, {"date": "2013-07-18", "close": 0.116909375, "volume": 53123.0}, {"date": "2013-07-19", "close": 0.1309385, "volume": 142778.0}, {"date": "2013-07-22", "close": 0.1309385, "volume": 60303.0}, {"date": "2013-07-23", "close": 0.1309385, "volume": 142610.0}, {"date": "2013-07-24", "close": 0.135614875, "volume": 178593.0}, {"date": "2013-07-25", "close": 0.135614875, "volume": 153785.0}, {"date": "2013-07-26", "close": 0.135614875, "volume": 201191.0}, {"date": "2013-07-29", "close": 0.247847875, "volume": 3578621.0}, {"date": "2013-07-30", "close": 0.219789625, "volume": 1159949.0}, {"date": "2013-07-31", "close": 0.21511325, "volume": 329109.0}, {"date": "2013-08-01", "close": 0.21511325, "volume": 234156.0}, {"date": "2013-08-02", "close": 0.229142375, "volume": 760642.0}, {"date": "2013-08-05", "close": 0.238495125, "volume": 1816386.0}, {"date": "2013-08-06", "close": 0.25252425, "volume": 530549.0}, {"date": "2013-08-07", "close": 0.247847875, "volume": 420944.0}, {"date": "2013-08-08", "close": 0.247847875, "volume": 212242.0}, {"date": "2013-08-09", "close": 0.257200625, "volume": 513872.0}, {"date": "2013-08-12", "close": 0.27122975, "volume": 392976.0}, {"date": "2013-08-13", "close": 0.25252425, "volume": 309721.0}, {"date": "2013-08-14", "close": 0.25252425, "volume": 289857.0}, {"date": "2013-08-15", "close": 0.25252425, "volume": 20331.0}, {"date": "2013-08-16", "close": 0.25252425, "volume": 137393.0}, {"date": "2013-08-19", "close": 0.261877, "volume": 480213.0}, {"date": "2013-08-20", "close": 0.32734625, "volume": 878258.0}, {"date": "2013-08-21", "close": 0.2805825, "volume": 742049.0}, {"date": "2013-08-22", "close": 0.28993525, "volume": 270204.0}, {"date": "2013-08-23", "close": 0.28993525, "volume": 429983.0}, {"date": "2013-08-26", "close": 0.299288, "volume": 302804.0}, {"date": "2013-08-27", "close": 0.313317125, "volume": 337217.0}, {"date": "2013-08-28", "close": 0.336699, "volume": 315950.0}, {"date": "2013-08-29", "close": 0.3179935, "volume": 199168.0}, {"date": "2013-08-30", "close": 0.336699, "volume": 1520206.0}, {"date": "2013-09-02", "close": 0.341375375, "volume": 370619.0}, {"date": "2013-09-03", "close": 0.341375375, "volume": 310952.0}, {"date": "2013-09-04", "close": 0.3179935, "volume": 346676.0}, {"date": "2013-09-05", "close": 0.3179935, "volume": 327787.0}, {"date": "2013-09-06", "close": 0.3179935, "volume": 246162.0}, {"date": "2013-09-09", "close": 0.32734625, "volume": 270922.0}, {"date": "2013-09-10", "close": 0.3179935, "volume": 196076.0}, {"date": "2013-09-11", "close": 0.303964375, "volume": 84138.0}, {"date": "2013-09-12", "close": 0.299288, "volume": 378542.0}, {"date": "2013-09-13", "close": 0.285258875, "volume": 274602.0}, {"date": "2013-09-16", "close": 0.28993525, "volume": 107255.0}, {"date": "2013-09-17", "close": 0.285258875, "volume": 40172.0}, {"date": "2013-09-18", "close": 0.266553375, "volume": 78189.0}, {"date": "2013-09-19", "close": 0.27122975, "volume": 320550.0}, {"date": "2013-09-20", "close": 0.27122975, "volume": 82330.0}, {"date": "2013-09-23", "close": 0.266553375, "volume": 313271.0}, {"date": "2013-09-24", "close": 0.266553375, "volume": 160986.0}, {"date": "2013-09-25", "close": 0.303964375, "volume": 108738.0}, {"date": "2013-09-26", "close": 0.299288, "volume": 102633.0}, {"date": "2013-09-27", "close": 0.299288, "volume": 435585.0}, {"date": "2013-09-30", "close": 0.285258875, "volume": 60526.0}, {"date": "2013-10-01", "close": 0.285258875, "volume": 141472.0}, {"date": "2013-10-02", "close": 0.285258875, "volume": 202281.0}, {"date": "2013-10-03", "close": 0.285258875, "volume": 89813.0}, {"date": "2013-10-04", "close": 0.285258875, "volume": 64072.0}, {"date": "2013-10-07", "close": 0.2805825, "volume": 192100.0}, {"date": "2013-10-08", "close": 0.2805825, "volume": 189275.0}, {"date": "2013-10-09", "close": 0.27122975, "volume": 92367.0}, {"date": "2013-10-10", "close": 0.261877, "volume": 194747.0}, {"date": "2013-10-11", "close": 0.27122975, "volume": 13258.0}, {"date": "2013-10-14", "close": 0.266553375, "volume": 33145.0}, {"date": "2013-10-15", "close": 0.275906125, "volume": 143763.0}, {"date": "2013-10-16", "close": 0.266553375, "volume": 35498.0}, {"date": "2013-10-17", "close": 0.261877, "volume": 121363.0}, {"date": "2013-10-18", "close": 0.261877, "volume": 132359.0}, {"date": "2013-10-21", "close": 0.257200625, "volume": 455414.0}, {"date": "2013-10-22", "close": 0.25252425, "volume": 59875.0}, {"date": "2013-10-23", "close": 0.247847875, "volume": 483236.0}, {"date": "2013-10-24", "close": 0.247847875, "volume": 27265.0}, {"date": "2013-10-25", "close": 0.2431715, "volume": 169308.0}, {"date": "2013-10-28", "close": 0.2431715, "volume": 60196.0}, {"date": "2013-10-29", "close": 0.23381875, "volume": 126384.0}, {"date": "2013-10-30", "close": 0.23381875, "volume": 142743.0}, {"date": "2013-11-04", "close": 0.2057605, "volume": 311673.0}, {"date": "2013-11-05", "close": 0.229142375, "volume": 329905.0}, {"date": "2013-11-06", "close": 0.21511325, "volume": 209116.0}, {"date": "2013-11-07", "close": 0.21700132, "volume": 100161.0}, {"date": "2013-11-08", "close": 0.22171874, "volume": 670135.0}, {"date": "2013-11-11", "close": 0.20284906, "volume": 815700.0}, {"date": "2013-11-12", "close": 0.20284906, "volume": 165756.0}, {"date": "2013-11-13", "close": 0.20284906, "volume": 456690.0}, {"date": "2013-11-14", "close": 0.21700132, "volume": 375862.0}, {"date": "2013-11-15", "close": 0.2122839, "volume": 437739.0}, {"date": "2013-11-18", "close": 0.26417552, "volume": 1051187.0}, {"date": "2013-11-19", "close": 0.24058842, "volume": 653210.0}, {"date": "2013-11-20", "close": 0.22643616, "volume": 352710.0}, {"date": "2013-11-21", "close": 0.22171874, "volume": 258616.0}, {"date": "2013-11-22", "close": 0.20756648, "volume": 339486.0}, {"date": "2013-11-25", "close": 0.2122839, "volume": 213194.0}, {"date": "2013-11-26", "close": 0.20756648, "volume": 195182.0}, {"date": "2013-11-27", "close": 0.21700132, "volume": 108515.0}, {"date": "2013-11-28", "close": 0.2122839, "volume": 35889.0}, {"date": "2013-11-29", "close": 0.22171874, "volume": 40488.0}, {"date": "2013-12-02", "close": 0.22171874, "volume": 101526.0}, {"date": "2013-12-03", "close": 0.2122839, "volume": 156388.0}, {"date": "2013-12-04", "close": 0.21700132, "volume": 37097.0}, {"date": "2013-12-05", "close": 0.20756648, "volume": 254376.0}, {"date": "2013-12-06", "close": 0.21700132, "volume": 314402.0}, {"date": "2013-12-09", "close": 0.21700132, "volume": 96092.0}, {"date": "2013-12-10", "close": 0.21700132, "volume": 95036.0}, {"date": "2013-12-11", "close": 0.21700132, "volume": 111025.0}, {"date": "2013-12-12", "close": 0.20756648, "volume": 155753.0}, {"date": "2013-12-13", "close": 0.2122839, "volume": 390149.0}, {"date": "2013-12-16", "close": 0.20756648, "volume": 79923.0}, {"date": "2013-12-17", "close": 0.2122839, "volume": 184669.0}, {"date": "2013-12-18", "close": 0.2122839, "volume": 390646.0}, {"date": "2013-12-19", "close": 0.20284906, "volume": 441215.0}, {"date": "2013-12-20", "close": 0.20756648, "volume": 76358.0}, {"date": "2013-12-23", "close": 0.2122839, "volume": 395959.0}, {"date": "2013-12-24", "close": 0.22643616, "volume": 349767.0}, {"date": "2013-12-27", "close": 0.235871, "volume": 407023.0}, {"date": "2013-12-30", "close": 0.2594581, "volume": 656269.0}, {"date": "2013-12-31", "close": 0.28776262, "volume": 621482.0}, {"date": "2014-01-02", "close": 0.29248004, "volume": 389528.0}, {"date": "2014-01-03", "close": 0.27361036, "volume": 710708.0}, {"date": "2014-01-06", "close": 0.27832778, "volume": 364124.0}, {"date": "2014-01-07", "close": 0.26889294, "volume": 291984.0}, {"date": "2014-01-08", "close": 0.26889294, "volume": 118069.0}, {"date": "2014-01-09", "close": 0.27361036, "volume": 138109.0}, {"date": "2014-01-10", "close": 0.26417552, "volume": 256069.0}, {"date": "2014-01-13", "close": 0.26417552, "volume": 296793.0}, {"date": "2014-01-14", "close": 0.2594581, "volume": 196883.0}, {"date": "2014-01-15", "close": 0.26417552, "volume": 63260.0}, {"date": "2014-01-16", "close": 0.26889294, "volume": 246697.0}, {"date": "2014-01-17", "close": 0.27832778, "volume": 124538.0}, {"date": "2014-01-20", "close": 0.29719746, "volume": 586154.0}, {"date": "2014-01-21", "close": 0.32550198, "volume": 1959728.0}, {"date": "2014-01-22", "close": 0.31134972, "volume": 778431.0}, {"date": "2014-01-23", "close": 0.3066323, "volume": 437209.0}, {"date": "2014-01-24", "close": 0.3066323, "volume": 262873.0}, {"date": "2014-01-28", "close": 0.2830452, "volume": 502817.0}, {"date": "2014-01-29", "close": 0.2830452, "volume": 167204.0}, {"date": "2014-01-30", "close": 0.27361036, "volume": 127867.0}, {"date": "2014-01-31", "close": 0.27361036, "volume": 362318.0}, {"date": "2014-02-03", "close": 0.29248004, "volume": 78611.0}, {"date": "2014-02-04", "close": 0.30191488, "volume": 204908.0}, {"date": "2014-02-05", "close": 0.31134972, "volume": 309752.0}, {"date": "2014-02-06", "close": 0.32078456, "volume": 97299.0}, {"date": "2014-02-07", "close": 0.32078456, "volume": 351302.0}, {"date": "2014-02-10", "close": 0.32550198, "volume": 206354.0}, {"date": "2014-02-11", "close": 0.34908908, "volume": 941341.0}, {"date": "2014-02-12", "close": 0.3302194, "volume": 930849.0}, {"date": "2014-02-13", "close": 0.35852392, "volume": 1121564.0}, {"date": "2014-02-14", "close": 0.33493682, "volume": 424196.0}, {"date": "2014-02-17", "close": 0.33493682, "volume": 598110.0}, {"date": "2014-02-18", "close": 0.34437166, "volume": 86213.0}, {"date": "2014-02-19", "close": 0.33965424, "volume": 196612.0}, {"date": "2014-02-20", "close": 0.3302194, "volume": 211980.0}, {"date": "2014-02-21", "close": 0.34908908, "volume": 496138.0}, {"date": "2014-02-24", "close": 0.33965424, "volume": 440707.0}, {"date": "2014-02-25", "close": 0.33965424, "volume": 70452.0}, {"date": "2014-02-26", "close": 0.34908908, "volume": 84686.0}, {"date": "2014-02-27", "close": 0.26417552, "volume": 4269810.0}, {"date": "2014-02-28", "close": 0.2830452, "volume": 674182.0}, {"date": "2014-03-03", "close": 0.31606714, "volume": 434765.0}, {"date": "2014-03-04", "close": 0.33965424, "volume": 1009646.0}, {"date": "2014-03-05", "close": 0.33965424, "volume": 754442.0}, {"date": "2014-03-06", "close": 0.33965424, "volume": 209045.0}, {"date": "2014-03-07", "close": 0.34908908, "volume": 304879.0}, {"date": "2014-03-10", "close": 0.32078456, "volume": 249546.0}, {"date": "2014-03-11", "close": 0.3302194, "volume": 216166.0}, {"date": "2014-03-12", "close": 0.33493682, "volume": 68894.0}, {"date": "2014-03-13", "close": 0.3538065, "volume": 374079.0}, {"date": "2014-03-14", "close": 0.34908908, "volume": 456954.0}, {"date": "2014-03-17", "close": 0.3302194, "volume": 232304.0}, {"date": "2014-03-18", "close": 0.3302194, "volume": 225865.0}, {"date": "2014-03-19", "close": 0.34437166, "volume": 72988.0}, {"date": "2014-03-20", "close": 0.34437166, "volume": 163225.0}, {"date": "2014-03-21", "close": 0.34908908, "volume": 114662.0}, {"date": "2014-03-24", "close": 0.34437166, "volume": 116886.0}, {"date": "2014-03-25", "close": 0.32078456, "volume": 153156.0}, {"date": "2014-03-26", "close": 0.3302194, "volume": 45576.0}, {"date": "2014-03-27", "close": 0.34437166, "volume": 107367.0}, {"date": "2014-03-28", "close": 0.3302194, "volume": 61864.0}, {"date": "2014-03-31", "close": 0.3302194, "volume": 113462.0}, {"date": "2014-04-01", "close": 0.32078456, "volume": 116839.0}, {"date": "2014-04-02", "close": 0.31134972, "volume": 85004.0}, {"date": "2014-04-03", "close": 0.32550198, "volume": 232136.0}, {"date": "2014-04-04", "close": 0.30191488, "volume": 52995.0}, {"date": "2014-04-07", "close": 0.2830452, "volume": 228566.0}, {"date": "2014-04-08", "close": 0.27361036, "volume": 315027.0}, {"date": "2014-04-09", "close": 0.27361036, "volume": 230358.0}, {"date": "2014-04-10", "close": 0.27361036, "volume": 666133.0}, {"date": "2014-04-11", "close": 0.27832778, "volume": 2391317.0}, {"date": "2014-04-14", "close": 0.27832778, "volume": 14015.0}, {"date": "2014-04-15", "close": 0.26417552, "volume": 86785.0}, {"date": "2014-04-16", "close": 0.26417552, "volume": 104061.0}, {"date": "2014-04-17", "close": 0.27361036, "volume": 15665.0}, {"date": "2014-04-22", "close": 0.26889294, "volume": 59230.0}, {"date": "2014-04-23", "close": 0.27361036, "volume": 111820.0}, {"date": "2014-04-24", "close": 0.2830452, "volume": 154050.0}, {"date": "2014-04-28", "close": 0.26889294, "volume": 92506.0}, {"date": "2014-04-29", "close": 0.27361036, "volume": 195575.0}, {"date": "2014-04-30", "close": 0.27832778, "volume": 210304.0}, {"date": "2014-05-01", "close": 0.27832778, "volume": 19926.0}, {"date": "2014-05-02", "close": 0.2830452, "volume": 93240.0}, {"date": "2014-05-05", "close": 0.29248004, "volume": 206226.0}, {"date": "2014-05-06", "close": 0.30191488, "volume": 112886.0}, {"date": "2014-05-07", "close": 0.29719746, "volume": 56293.0}, {"date": "2014-05-08", "close": 0.29248004, "volume": 33917.0}, {"date": "2014-05-09", "close": 0.2830452, "volume": 80870.0}, {"date": "2014-05-12", "close": 0.28776262, "volume": 95709.0}, {"date": "2014-05-13", "close": 0.29719746, "volume": 195213.0}, {"date": "2014-05-14", "close": 0.29248004, "volume": 64786.0}, {"date": "2014-05-15", "close": 0.29248004, "volume": 49481.0}, {"date": "2014-05-16", "close": 0.29719746, "volume": 177772.0}, {"date": "2014-05-19", "close": 0.31606714, "volume": 219453.0}, {"date": "2014-05-20", "close": 0.31606714, "volume": 64815.0}, {"date": "2014-05-21", "close": 0.32078456, "volume": 42534.0}, {"date": "2014-05-22", "close": 0.31134972, "volume": 96875.0}, {"date": "2014-05-23", "close": 0.31134972, "volume": 195314.0}, {"date": "2014-05-26", "close": 0.30191488, "volume": 54046.0}, {"date": "2014-05-27", "close": 0.2830452, "volume": 576698.0}, {"date": "2014-05-28", "close": 0.2830452, "volume": 12888.0}, {"date": "2014-05-29", "close": 0.27361036, "volume": 47396.0}, {"date": "2014-05-30", "close": 0.26889294, "volume": 100691.0}, {"date": "2014-06-02", "close": 0.26889294, "volume": 62602.0}, {"date": "2014-06-03", "close": 0.29248004, "volume": 105990.0}, {"date": "2014-06-04", "close": 0.27832778, "volume": 188205.0}, {"date": "2014-06-05", "close": 0.2830452, "volume": 110630.0}, {"date": "2014-06-06", "close": 0.27361036, "volume": 39852.0}, {"date": "2014-06-10", "close": 0.27361036, "volume": 74082.0}, {"date": "2014-06-11", "close": 0.27832778, "volume": 26074.0}, {"date": "2014-06-12", "close": 0.27361036, "volume": 9804.0}, {"date": "2014-06-13", "close": 0.27832778, "volume": 41972.0}, {"date": "2014-06-16", "close": 0.27361036, "volume": 136305.0}, {"date": "2014-06-17", "close": 0.27361036, "volume": 145491.0}, {"date": "2014-06-18", "close": 0.27361036, "volume": 128481.0}, {"date": "2014-06-19", "close": 0.2830452, "volume": 76756.0}, {"date": "2014-06-23", "close": 0.27832778, "volume": 166039.0}, {"date": "2014-06-24", "close": 0.27361036, "volume": 141705.0}, {"date": "2014-06-25", "close": 0.26417552, "volume": 260645.0}, {"date": "2014-06-26", "close": 0.27361036, "volume": 34031.0}, {"date": "2014-06-27", "close": 0.27361036, "volume": 5409.0}, {"date": "2014-06-30", "close": 0.27832778, "volume": 58549.0}, {"date": "2014-07-01", "close": 0.26889294, "volume": 96629.0}, {"date": "2014-07-02", "close": 0.26889294, "volume": 25635.0}, {"date": "2014-07-03", "close": 0.26889294, "volume": 89975.0}, {"date": "2014-07-04", "close": 0.26889294, "volume": 169167.0}, {"date": "2014-07-07", "close": 0.27361036, "volume": 75253.0}, {"date": "2014-07-08", "close": 0.26889294, "volume": 91298.0}, {"date": "2014-07-09", "close": 0.27361036, "volume": 47696.0}, {"date": "2014-07-10", "close": 0.26417552, "volume": 150268.0}, {"date": "2014-07-11", "close": 0.26417552, "volume": 172870.0}, {"date": "2014-07-14", "close": 0.26417552, "volume": 21198.0}, {"date": "2014-07-15", "close": 0.26417552, "volume": 63948.0}, {"date": "2014-07-16", "close": 0.2594581, "volume": 332600.0}, {"date": "2014-07-17", "close": 0.26417552, "volume": 19693.0}, {"date": "2014-07-18", "close": 0.2594581, "volume": 15455.0}, {"date": "2014-07-21", "close": 0.25474068, "volume": 256027.0}, {"date": "2014-07-22", "close": 0.25474068, "volume": 87866.0}, {"date": "2014-07-23", "close": 0.25474068, "volume": 58915.0}, {"date": "2014-07-24", "close": 0.25474068, "volume": 118179.0}, {"date": "2014-07-25", "close": 0.24058842, "volume": 254160.0}, {"date": "2014-07-28", "close": 0.26417552, "volume": 368824.0}, {"date": "2014-07-29", "close": 0.2594581, "volume": 174884.0}, {"date": "2014-07-30", "close": 0.27361036, "volume": 203983.0}, {"date": "2014-07-31", "close": 0.26889294, "volume": 104110.0}, {"date": "2014-08-01", "close": 0.27832778, "volume": 24908.0}, {"date": "2014-08-04", "close": 0.26889294, "volume": 34341.0}, {"date": "2014-08-05", "close": 0.26417552, "volume": 46670.0}, {"date": "2014-08-06", "close": 0.26417552, "volume": 189752.0}, {"date": "2014-08-07", "close": 0.27361036, "volume": 379.0}, {"date": "2014-08-08", "close": 0.27361036, "volume": 282754.0}, {"date": "2014-08-11", "close": 0.27832778, "volume": 141151.0}, {"date": "2014-08-12", "close": 0.27361036, "volume": 57419.0}, {"date": "2014-08-13", "close": 0.26417552, "volume": 23600.0}, {"date": "2014-08-14", "close": 0.27361036, "volume": 70225.0}, {"date": "2014-08-15", "close": 0.30191488, "volume": 620433.0}, {"date": "2014-08-18", "close": 0.2830452, "volume": 371406.0}, {"date": "2014-08-19", "close": 0.30191488, "volume": 186492.0}, {"date": "2014-08-20", "close": 0.29719746, "volume": 257093.0}, {"date": "2014-08-21", "close": 0.31606714, "volume": 243474.0}, {"date": "2014-08-22", "close": 0.33493682, "volume": 883858.0}, {"date": "2014-08-25", "close": 0.34908908, "volume": 451156.0}, {"date": "2014-08-26", "close": 0.34437166, "volume": 369718.0}, {"date": "2014-08-27", "close": 0.34437166, "volume": 182271.0}, {"date": "2014-08-28", "close": 0.34437166, "volume": 168701.0}, {"date": "2014-08-29", "close": 0.34908908, "volume": 218943.0}, {"date": "2014-09-01", "close": 0.3538065, "volume": 468242.0}, {"date": "2014-09-02", "close": 0.4009807, "volume": 1203416.0}, {"date": "2014-09-03", "close": 0.40569812, "volume": 1383096.0}, {"date": "2014-09-04", "close": 0.41985038, "volume": 844634.0}, {"date": "2014-09-05", "close": 0.3773936, "volume": 824658.0}, {"date": "2014-09-08", "close": 0.3773936, "volume": 621653.0}, {"date": "2014-09-09", "close": 0.39626328, "volume": 380310.0}, {"date": "2014-09-10", "close": 0.38682844, "volume": 355290.0}, {"date": "2014-09-11", "close": 0.3773936, "volume": 481454.0}, {"date": "2014-09-12", "close": 0.38682844, "volume": 180916.0}, {"date": "2014-09-15", "close": 0.39154586, "volume": 936294.0}, {"date": "2014-09-16", "close": 0.4009807, "volume": 171391.0}, {"date": "2014-09-17", "close": 0.41513296, "volume": 476613.0}, {"date": "2014-09-18", "close": 0.4009807, "volume": 206326.0}, {"date": "2014-09-19", "close": 0.3773936, "volume": 332155.0}, {"date": "2014-09-22", "close": 0.39626328, "volume": 284094.0}, {"date": "2014-09-23", "close": 0.3302194, "volume": 1580963.0}, {"date": "2014-09-24", "close": 0.34437166, "volume": 159254.0}, {"date": "2014-09-25", "close": 0.32550198, "volume": 81409.0}, {"date": "2014-09-26", "close": 0.3302194, "volume": 71072.0}, {"date": "2014-09-29", "close": 0.28776262, "volume": 531429.0}, {"date": "2014-09-30", "close": 0.2830452, "volume": 903798.0}, {"date": "2014-10-01", "close": 0.3066323, "volume": 178166.0}, {"date": "2014-10-02", "close": 0.29248004, "volume": 103340.0}, {"date": "2014-10-03", "close": 0.29248004, "volume": 190057.0}, {"date": "2014-10-06", "close": 0.29248004, "volume": 224073.0}, {"date": "2014-10-07", "close": 0.29719746, "volume": 195450.0}, {"date": "2014-10-08", "close": 0.28776262, "volume": 69318.0}, {"date": "2014-10-09", "close": 0.30191488, "volume": 33175.0}, {"date": "2014-10-10", "close": 0.29719746, "volume": 85903.0}, {"date": "2014-10-13", "close": 0.29719746, "volume": 65774.0}, {"date": "2014-10-14", "close": 0.29248004, "volume": 159095.0}, {"date": "2014-10-15", "close": 0.28776262, "volume": 175988.0}, {"date": "2014-10-16", "close": 0.27832778, "volume": 368129.0}, {"date": "2014-10-17", "close": 0.29248004, "volume": 91986.0}, {"date": "2014-10-20", "close": 0.29248004, "volume": 18772.0}, {"date": "2014-10-21", "close": 0.29719746, "volume": 367957.0}, {"date": "2014-10-22", "close": 0.29719746, "volume": 184197.0}, {"date": "2014-10-23", "close": 0.30191488, "volume": 97119.0}, {"date": "2014-10-24", "close": 0.29719746, "volume": 8104.0}, {"date": "2014-10-27", "close": 0.29248004, "volume": 169443.0}, {"date": "2014-10-28", "close": 0.27832778, "volume": 507290.0}, {"date": "2014-10-29", "close": 0.2830452, "volume": 206130.0}, {"date": "2014-10-30", "close": 0.29719746, "volume": 44762.0}, {"date": "2014-10-31", "close": 0.31606714, "volume": 144465.0}, {"date": "2014-11-03", "close": 0.30191488, "volume": 136124.0}, {"date": "2014-11-04", "close": 0.28776262, "volume": 262989.0}, {"date": "2014-11-05", "close": 0.29248004, "volume": 103075.0}, {"date": "2014-11-06", "close": 0.2830452, "volume": 350134.0}, {"date": "2014-11-07", "close": 0.27832778, "volume": 90382.0}, {"date": "2014-11-10", "close": 0.27832778, "volume": 172971.0}, {"date": "2014-11-11", "close": 0.27832778, "volume": 136594.0}, {"date": "2014-11-12", "close": 0.2830452, "volume": 105990.0}, {"date": "2014-11-13", "close": 0.2830452, "volume": 300125.0}, {"date": "2014-11-14", "close": 0.29719746, "volume": 68267.0}, {"date": "2014-11-17", "close": 0.2830452, "volume": 180446.0}, {"date": "2014-11-18", "close": 0.2830452, "volume": 248821.0}, {"date": "2014-11-19", "close": 0.2830452, "volume": 252361.0}, {"date": "2014-11-20", "close": 0.2830452, "volume": 176754.0}, {"date": "2014-11-21", "close": 0.27832778, "volume": 94694.0}, {"date": "2014-11-24", "close": 0.2830452, "volume": 18548.0}, {"date": "2014-11-25", "close": 0.27361036, "volume": 297006.0}, {"date": "2014-11-26", "close": 0.27361036, "volume": 332821.0}, {"date": "2014-11-27", "close": 0.26417552, "volume": 75292.0}, {"date": "2014-11-28", "close": 0.26417552, "volume": 275691.0}, {"date": "2014-12-01", "close": 0.25474068, "volume": 93271.0}, {"date": "2014-12-02", "close": 0.26889294, "volume": 77007.0}, {"date": "2014-12-03", "close": 0.25474068, "volume": 60709.0}, {"date": "2014-12-04", "close": 0.26417552, "volume": 85663.0}, {"date": "2014-12-05", "close": 0.26417552, "volume": 7044.0}, {"date": "2014-12-08", "close": 0.26417552, "volume": 132227.0}, {"date": "2014-12-09", "close": 0.26417552, "volume": 59279.0}, {"date": "2014-12-10", "close": 0.26417552, "volume": 76831.0}, {"date": "2014-12-11", "close": 0.2594581, "volume": 84060.0}, {"date": "2014-12-12", "close": 0.27361036, "volume": 5617.0}, {"date": "2014-12-15", "close": 0.26417552, "volume": 154732.0}, {"date": "2014-12-16", "close": 0.26417552, "volume": 15899.0}, {"date": "2014-12-17", "close": 0.26417552, "volume": 64571.0}, {"date": "2014-12-18", "close": 0.2594581, "volume": 24378.0}, {"date": "2014-12-19", "close": 0.26417552, "volume": 121889.0}, {"date": "2014-12-22", "close": 0.26417552, "volume": 94770.0}, {"date": "2014-12-23", "close": 0.26417552, "volume": 204828.0}, {"date": "2014-12-24", "close": 0.26417552, "volume": 329436.0}, {"date": "2014-12-29", "close": 0.27361036, "volume": 157715.0}, {"date": "2014-12-30", "close": 0.26889294, "volume": 230473.0}, {"date": "2014-12-31", "close": 0.30191488, "volume": 232356.0}, {"date": "2015-01-02", "close": 0.29248004, "volume": 341290.0}, {"date": "2015-01-05", "close": 0.29248004, "volume": 397343.0}, {"date": "2015-01-06", "close": 0.28776262, "volume": 328841.0}, {"date": "2015-01-07", "close": 0.28776262, "volume": 207864.0}, {"date": "2015-01-08", "close": 0.29248004, "volume": 132916.0}, {"date": "2015-01-09", "close": 0.30191488, "volume": 206659.0}, {"date": "2015-01-12", "close": 0.30191488, "volume": 87119.0}, {"date": "2015-01-13", "close": 0.31606714, "volume": 344601.0}, {"date": "2015-01-14", "close": 0.32550198, "volume": 497708.0}, {"date": "2015-01-15", "close": 0.32550198, "volume": 376639.0}, {"date": "2015-01-16", "close": 0.32550198, "volume": 295133.0}, {"date": "2015-01-19", "close": 0.34908908, "volume": 831311.0}, {"date": "2015-01-20", "close": 0.33493682, "volume": 543870.0}, {"date": "2015-01-21", "close": 0.29248004, "volume": 967981.0}, {"date": "2015-01-22", "close": 0.2830452, "volume": 187313.0}, {"date": "2015-01-23", "close": 0.2830452, "volume": 152564.0}, {"date": "2015-01-27", "close": 0.29248004, "volume": 114264.0}, {"date": "2015-01-28", "close": 0.27832778, "volume": 111290.0}, {"date": "2015-01-29", "close": 0.27832778, "volume": 144518.0}, {"date": "2015-01-30", "close": 0.27361036, "volume": 173830.0}, {"date": "2015-02-04", "close": 0.24058842, "volume": 1043110.0}, {"date": "2015-02-05", "close": 0.25002326, "volume": 431566.0}, {"date": "2015-02-06", "close": 0.22941864, "volume": 644013.0}, {"date": "2015-02-09", "close": 0.224639085, "volume": 1052058.0}, {"date": "2015-02-10", "close": 0.21030042, "volume": 1152338.0}, {"date": "2015-02-11", "close": 0.215079975, "volume": 1348887.0}, {"date": "2015-02-12", "close": 0.21030042, "volume": 1375096.0}, {"date": "2015-02-13", "close": 0.21030042, "volume": 240325.0}, {"date": "2015-02-16", "close": 0.21030042, "volume": 310710.0}, {"date": "2015-02-17", "close": 0.22941864, "volume": 1477266.0}, {"date": "2015-02-18", "close": 0.23897775, "volume": 972039.0}, {"date": "2015-02-19", "close": 0.224639085, "volume": 971335.0}, {"date": "2015-02-20", "close": 0.224639085, "volume": 630865.0}, {"date": "2015-02-23", "close": 0.234198195, "volume": 96841.0}, {"date": "2015-02-24", "close": 0.224639085, "volume": 245929.0}, {"date": "2015-02-25", "close": 0.234198195, "volume": 776354.0}, {"date": "2015-02-26", "close": 0.22941864, "volume": 530180.0}, {"date": "2015-02-27", "close": 0.22941864, "volume": 365141.0}, {"date": "2015-03-02", "close": 0.234198195, "volume": 458158.0}, {"date": "2015-03-03", "close": 0.234198195, "volume": 242776.0}, {"date": "2015-03-04", "close": 0.224639085, "volume": 416933.0}, {"date": "2015-03-05", "close": 0.22941864, "volume": 259269.0}, {"date": "2015-03-06", "close": 0.21985953, "volume": 940302.0}, {"date": "2015-03-09", "close": 0.221771352, "volume": 393232.0}, {"date": "2015-03-10", "close": 0.21030042, "volume": 609523.0}, {"date": "2015-03-11", "close": 0.21030042, "volume": 330602.0}, {"date": "2015-03-12", "close": 0.21030042, "volume": 439121.0}, {"date": "2015-03-13", "close": 0.215079975, "volume": 184082.0}, {"date": "2015-03-16", "close": 0.205520865, "volume": 488586.0}, {"date": "2015-03-17", "close": 0.21030042, "volume": 696004.0}, {"date": "2015-03-18", "close": 0.212212242, "volume": 230184.0}, {"date": "2015-03-19", "close": 0.205520865, "volume": 402074.0}, {"date": "2015-03-20", "close": 0.205520865, "volume": 507560.0}, {"date": "2015-03-23", "close": 0.21030042, "volume": 439354.0}, {"date": "2015-03-24", "close": 0.20074131, "volume": 1205248.0}, {"date": "2015-03-25", "close": 0.176843535, "volume": 958289.0}, {"date": "2015-03-26", "close": 0.11470932, "volume": 6364663.0}, {"date": "2015-03-27", "close": 0.109929765, "volume": 1705246.0}, {"date": "2015-03-30", "close": 0.10515021, "volume": 1947795.0}, {"date": "2015-03-31", "close": 0.100370655, "volume": 869818.0}, {"date": "2015-04-01", "close": 0.100370655, "volume": 564097.0}, {"date": "2015-04-02", "close": 0.10515021, "volume": 485817.0}, {"date": "2015-04-07", "close": 0.100370655, "volume": 181407.0}, {"date": "2015-04-08", "close": 0.10515021, "volume": 222890.0}, {"date": "2015-04-09", "close": 0.100370655, "volume": 726816.0}, {"date": "2015-04-10", "close": 0.0955911, "volume": 2409793.0}, {"date": "2015-04-13", "close": 0.097502922, "volume": 99382.0}, {"date": "2015-04-14", "close": 0.100370655, "volume": 202683.0}, {"date": "2015-04-15", "close": 0.0955911, "volume": 236161.0}, {"date": "2015-04-16", "close": 0.0955911, "volume": 75321.0}, {"date": "2015-04-17", "close": 0.100370655, "volume": 352931.0}, {"date": "2015-04-20", "close": 0.100370655, "volume": 64827.0}, {"date": "2015-04-21", "close": 0.100370655, "volume": 249769.0}, {"date": "2015-04-22", "close": 0.100370655, "volume": 219510.0}, {"date": "2015-04-23", "close": 0.100370655, "volume": 387754.0}, {"date": "2015-04-24", "close": 0.100370655, "volume": 755758.0}, {"date": "2015-04-27", "close": 0.0955911, "volume": 468299.0}, {"date": "2015-04-28", "close": 0.0955911, "volume": 199039.0}, {"date": "2015-04-29", "close": 0.0955911, "volume": 683108.0}, {"date": "2015-04-30", "close": 0.0955911, "volume": 2724420.0}, {"date": "2015-05-01", "close": 0.089855634, "volume": 630941.0}, {"date": "2015-05-04", "close": 0.086987901, "volume": 89961.0}, {"date": "2015-05-05", "close": 0.085076079, "volume": 204937.0}, {"date": "2015-05-06", "close": 0.083164257, "volume": 224834.0}, {"date": "2015-05-07", "close": 0.085076079, "volume": 20922.0}, {"date": "2015-05-08", "close": 0.082208346, "volume": 281330.0}, {"date": "2015-05-11", "close": 0.081252435, "volume": 431099.0}, {"date": "2015-05-12", "close": 0.081252435, "volume": 69795.0}, {"date": "2015-05-13", "close": 0.063090126, "volume": 1940134.0}, {"date": "2015-05-14", "close": 0.063090126, "volume": 174176.0}, {"date": "2015-05-15", "close": 0.06691377, "volume": 538021.0}, {"date": "2015-05-18", "close": 0.065001948, "volume": 54384.0}, {"date": "2015-05-19", "close": 0.064046037, "volume": 280456.0}, {"date": "2015-05-20", "close": 0.063090126, "volume": 195103.0}, {"date": "2015-05-21", "close": 0.064046037, "volume": 54921.0}, {"date": "2015-05-22", "close": 0.065001948, "volume": 448028.0}, {"date": "2015-05-25", "close": 0.065957859, "volume": 66603.0}, {"date": "2015-05-26", "close": 0.065001948, "volume": 258872.0}, {"date": "2015-05-27", "close": 0.067869681, "volume": 269196.0}, {"date": "2015-05-28", "close": 0.062134215, "volume": 570296.0}, {"date": "2015-05-29", "close": 0.062134215, "volume": 132858.0}, {"date": "2015-06-01", "close": 0.045883728, "volume": 4537767.0}, {"date": "2015-06-02", "close": 0.045883728, "volume": 639770.0}, {"date": "2015-06-03", "close": 0.043971906, "volume": 1154108.0}, {"date": "2015-06-04", "close": 0.042060084, "volume": 788868.0}, {"date": "2015-06-05", "close": 0.037280529, "volume": 1944681.0}, {"date": "2015-06-09", "close": 0.033456885, "volume": 2451849.0}, {"date": "2015-06-10", "close": 0.033456885, "volume": 762252.0}, {"date": "2015-06-11", "close": 0.032500974, "volume": 660406.0}, {"date": "2015-06-12", "close": 0.032500974, "volume": 891761.0}, {"date": "2015-06-15", "close": 0.034412796, "volume": 153223.0}, {"date": "2015-06-16", "close": 0.032500974, "volume": 121860.0}, {"date": "2015-06-17", "close": 0.032500974, "volume": 285767.0}, {"date": "2015-06-18", "close": 0.033456885, "volume": 352391.0}, {"date": "2015-06-19", "close": 0.032500974, "volume": 1127465.0}, {"date": "2015-06-22", "close": 0.032500974, "volume": 238035.0}, {"date": "2015-06-23", "close": 0.036324618, "volume": 1250422.0}, {"date": "2015-06-24", "close": 0.035368707, "volume": 779863.0}, {"date": "2015-06-25", "close": 0.036324618, "volume": 783178.0}, {"date": "2015-06-26", "close": 0.036324618, "volume": 311924.0}, {"date": "2015-06-29", "close": 0.035368707, "volume": 514805.0}, {"date": "2015-06-30", "close": 0.032500974, "volume": 463465.0}, {"date": "2015-07-01", "close": 0.033456885, "volume": 69728.0}, {"date": "2015-07-03", "close": 0.034412796, "volume": 294508.0}, {"date": "2015-07-06", "close": 0.034412796, "volume": 39971.0}, {"date": "2015-07-07", "close": 0.033456885, "volume": 395186.0}, {"date": "2015-07-09", "close": 0.031545063, "volume": 64714.0}, {"date": "2015-07-10", "close": 0.032500974, "volume": 23538.0}, {"date": "2015-07-13", "close": 0.035368707, "volume": 128056.0}, {"date": "2015-07-14", "close": 0.065001948, "volume": 9093467.0}, {"date": "2015-07-15", "close": 0.055442838, "volume": 4555284.0}, {"date": "2015-07-16", "close": 0.051619194, "volume": 1485634.0}, {"date": "2015-07-17", "close": 0.055442838, "volume": 1057864.0}, {"date": "2015-07-20", "close": 0.060222393, "volume": 477626.0}, {"date": "2015-07-21", "close": 0.058310571, "volume": 105851.0}, {"date": "2015-07-22", "close": 0.062134215, "volume": 272280.0}, {"date": "2015-07-23", "close": 0.062134215, "volume": 601755.0}, {"date": "2015-07-24", "close": 0.061178304, "volume": 139490.0}, {"date": "2015-07-27", "close": 0.054486927, "volume": 512918.0}, {"date": "2015-07-28", "close": 0.065001948, "volume": 1117633.0}, {"date": "2015-07-29", "close": 0.062134215, "volume": 397137.0}, {"date": "2015-07-30", "close": 0.05735466, "volume": 611565.0}, {"date": "2015-07-31", "close": 0.062134215, "volume": 143942.0}, {"date": "2015-08-03", "close": 0.05735466, "volume": 275489.0}, {"date": "2015-08-04", "close": 0.061178304, "volume": 261008.0}, {"date": "2015-08-05", "close": 0.05735466, "volume": 148123.0}, {"date": "2015-08-06", "close": 0.05735466, "volume": 200154.0}, {"date": "2015-08-07", "close": 0.056398749, "volume": 144505.0}, {"date": "2015-08-10", "close": 0.056398749, "volume": 13917.0}, {"date": "2015-08-11", "close": 0.05735466, "volume": 57227.0}, {"date": "2015-08-12", "close": 0.05735466, "volume": 22036.0}, {"date": "2015-08-13", "close": 0.056398749, "volume": 353357.0}, {"date": "2015-08-17", "close": 0.056398749, "volume": 26877.0}, {"date": "2015-08-18", "close": 0.05735466, "volume": 83690.0}, {"date": "2015-08-19", "close": 0.056398749, "volume": 56404.0}, {"date": "2015-08-20", "close": 0.04779555, "volume": 328579.0}, {"date": "2015-08-21", "close": 0.048751461, "volume": 248436.0}, {"date": "2015-08-24", "close": 0.048751461, "volume": 223347.0}, {"date": "2015-08-25", "close": 0.048751461, "volume": 59593.0}, {"date": "2015-08-26", "close": 0.051619194, "volume": 88155.0}, {"date": "2015-08-27", "close": 0.051619194, "volume": 10461.0}, {"date": "2015-08-28", "close": 0.052575105, "volume": 220410.0}, {"date": "2015-08-31", "close": 0.052575105, "volume": 53309.0}, {"date": "2015-09-01", "close": 0.053531016, "volume": 193520.0}, {"date": "2015-09-02", "close": 0.049707372, "volume": 14172.0}, {"date": "2015-09-03", "close": 0.049707372, "volume": 194441.0}, {"date": "2015-09-04", "close": 0.048751461, "volume": 84262.0}, {"date": "2015-09-07", "close": 0.04779555, "volume": 232811.0}, {"date": "2015-09-08", "close": 0.048751461, "volume": 7142.0}, {"date": "2015-09-09", "close": 0.050663283, "volume": 48854.0}, {"date": "2015-09-11", "close": 0.051619194, "volume": 31384.0}, {"date": "2015-09-14", "close": 0.049707372, "volume": 70136.0}, {"date": "2015-09-15", "close": 0.050663283, "volume": 70189.0}, {"date": "2015-09-18", "close": 0.049707372, "volume": 5231.0}, {"date": "2015-09-21", "close": 0.04779555, "volume": 284225.0}, {"date": "2015-09-23", "close": 0.04779555, "volume": 14995.0}, {"date": "2015-09-24", "close": 0.044927817, "volume": 3711.0}, {"date": "2015-09-25", "close": 0.040148262, "volume": 285390.0}, {"date": "2015-09-28", "close": 0.041104173, "volume": 105123.0}, {"date": "2015-09-29", "close": 0.041104173, "volume": 23684.0}, {"date": "2015-09-30", "close": 0.040148262, "volume": 34522.0}, {"date": "2015-10-05", "close": 0.03823644, "volume": 1046068.0}, {"date": "2015-10-06", "close": 0.043015995, "volume": 307734.0}, {"date": "2015-10-08", "close": 0.043015995, "volume": 108872.0}, {"date": "2015-10-09", "close": 0.04779555, "volume": 10461.0}, {"date": "2015-10-12", "close": 0.052575105, "volume": 85618.0}, {"date": "2015-10-13", "close": 0.05735466, "volume": 385889.0}, {"date": "2015-10-14", "close": 0.05735466, "volume": 93293.0}, {"date": "2015-10-15", "close": 0.050663283, "volume": 281012.0}, {"date": "2015-10-16", "close": 0.052575105, "volume": 135996.0}, {"date": "2015-10-19", "close": 0.049707372, "volume": 115840.0}, {"date": "2015-10-21", "close": 0.053531016, "volume": 26216.0}, {"date": "2015-10-22", "close": 0.052575105, "volume": 26924.0}, {"date": "2015-10-23", "close": 0.049707372, "volume": 10228.0}, {"date": "2015-10-26", "close": 0.049707372, "volume": 301559.0}, {"date": "2015-10-27", "close": 0.048751461, "volume": 18307.0}, {"date": "2015-10-28", "close": 0.048751461, "volume": 14123.0}, {"date": "2015-10-29", "close": 0.044927817, "volume": 124995.0}, {"date": "2015-11-02", "close": 0.045883728, "volume": 85433.0}, {"date": "2015-11-03", "close": 0.042060084, "volume": 473443.0}, {"date": "2015-11-05", "close": 0.039192351, "volume": 762481.0}, {"date": "2015-11-06", "close": 0.039192351, "volume": 223173.0}, {"date": "2015-11-09", "close": 0.039192351, "volume": 41227.0}, {"date": "2015-11-10", "close": 0.039192351, "volume": 102386.0}, {"date": "2015-11-11", "close": 0.03823644, "volume": 91791.0}, {"date": "2015-11-12", "close": 0.037280529, "volume": 355682.0}, {"date": "2015-11-13", "close": 0.03823644, "volume": 265297.0}, {"date": "2015-11-16", "close": 0.036324618, "volume": 62568.0}, {"date": "2015-11-17", "close": 0.03823644, "volume": 97736.0}, {"date": "2015-11-18", "close": 0.036324618, "volume": 291678.0}, {"date": "2015-11-19", "close": 0.037280529, "volume": 53310.0}, {"date": "2015-11-20", "close": 0.03823644, "volume": 82886.0}, {"date": "2015-11-23", "close": 0.040148262, "volume": 395214.0}, {"date": "2015-11-24", "close": 0.043971906, "volume": 328873.0}, {"date": "2015-11-25", "close": 0.045883728, "volume": 1026877.0}, {"date": "2015-11-26", "close": 0.044927817, "volume": 685.0}, {"date": "2015-11-27", "close": 0.039192351, "volume": 174877.0}, {"date": "2015-11-30", "close": 0.039192351, "volume": 188515.0}, {"date": "2015-12-01", "close": 0.03823644, "volume": 494435.0}, {"date": "2015-12-02", "close": 0.03823644, "volume": 424838.0}, {"date": "2015-12-04", "close": 0.037280529, "volume": 328637.0}, {"date": "2015-12-07", "close": 0.034412796, "volume": 441448.0}, {"date": "2015-12-08", "close": 0.034412796, "volume": 84457.0}, {"date": "2015-12-09", "close": 0.034412796, "volume": 37856.0}, {"date": "2015-12-10", "close": 0.033456885, "volume": 289735.0}, {"date": "2015-12-11", "close": 0.033456885, "volume": 73229.0}, {"date": "2015-12-14", "close": 0.033456885, "volume": 178977.0}, {"date": "2015-12-15", "close": 0.034412796, "volume": 296917.0}, {"date": "2015-12-17", "close": 0.036324618, "volume": 37088.0}, {"date": "2015-12-18", "close": 0.040148262, "volume": 199374.0}, {"date": "2015-12-22", "close": 0.042060084, "volume": 215700.0}, {"date": "2015-12-23", "close": 0.043971906, "volume": 73984.0}, {"date": "2015-12-24", "close": 0.046839639, "volume": 156918.0}, {"date": "2015-12-31", "close": 0.043015995, "volume": 368309.0}, {"date": "2016-01-04", "close": 0.043971906, "volume": 20922.0}, {"date": "2016-01-05", "close": 0.043971906, "volume": 237099.0}, {"date": "2016-01-06", "close": 0.043015995, "volume": 221629.0}, {"date": "2016-01-07", "close": 0.043015995, "volume": 203114.0}, {"date": "2016-01-08", "close": 0.043971906, "volume": 119184.0}, {"date": "2016-01-11", "close": 0.043015995, "volume": 177916.0}, {"date": "2016-01-12", "close": 0.043015995, "volume": 514791.0}, {"date": "2016-01-13", "close": 0.043015995, "volume": 228780.0}, {"date": "2016-01-14", "close": 0.042060084, "volume": 221913.0}, {"date": "2016-01-15", "close": 0.042060084, "volume": 55509.0}, {"date": "2016-01-18", "close": 0.040148262, "volume": 183019.0}, {"date": "2016-01-20", "close": 0.039192351, "volume": 17983.0}, {"date": "2016-01-21", "close": 0.039192351, "volume": 104612.0}, {"date": "2016-01-22", "close": 0.03823644, "volume": 184773.0}, {"date": "2016-01-25", "close": 0.037280529, "volume": 57537.0}, {"date": "2016-01-27", "close": 0.039192351, "volume": 450883.0}, {"date": "2016-01-28", "close": 0.039192351, "volume": 152.0}, {"date": "2016-01-29", "close": 0.039192351, "volume": 123442.0}, {"date": "2016-02-01", "close": 0.041104173, "volume": 90735.0}, {"date": "2016-02-02", "close": 0.041104173, "volume": 256790.0}, {"date": "2016-02-03", "close": 0.043015995, "volume": 168312.0}, {"date": "2016-02-04", "close": 0.03823644, "volume": 230960.0}, {"date": "2016-02-08", "close": 0.03823644, "volume": 138561.0}, {"date": "2016-02-09", "close": 0.040148262, "volume": 52306.0}, {"date": "2016-02-11", "close": 0.037280529, "volume": 78070.0}, {"date": "2016-02-15", "close": 0.036324618, "volume": 165356.0}, {"date": "2016-02-16", "close": 0.036324618, "volume": 82422.0}, {"date": "2016-02-18", "close": 0.039192351, "volume": 39106.0}, {"date": "2016-02-19", "close": 0.037280529, "volume": 46693.0}, {"date": "2016-02-22", "close": 0.037280529, "volume": 6237.0}, {"date": "2016-02-23", "close": 0.03823644, "volume": 209224.0}, {"date": "2016-02-24", "close": 0.03823644, "volume": 125535.0}, {"date": "2016-02-25", "close": 0.03823644, "volume": 156918.0}, {"date": "2016-02-26", "close": 0.037280529, "volume": 316279.0}, {"date": "2016-02-29", "close": 0.037280529, "volume": 86791.0}, {"date": "2016-03-01", "close": 0.037280529, "volume": 18607.0}, {"date": "2016-03-02", "close": 0.041104173, "volume": 111356.0}, {"date": "2016-03-03", "close": 0.042060084, "volume": 348615.0}, {"date": "2016-03-04", "close": 0.042060084, "volume": 19876.0}, {"date": "2016-03-07", "close": 0.03823644, "volume": 71298.0}, {"date": "2016-03-08", "close": 0.03823644, "volume": 87306.0}, {"date": "2016-03-09", "close": 0.03823644, "volume": 121601.0}, {"date": "2016-03-10", "close": 0.043015995, "volume": 364551.0}, {"date": "2016-03-11", "close": 0.043015995, "volume": 355828.0}, {"date": "2016-03-14", "close": 0.043971906, "volume": 321448.0}, {"date": "2016-03-15", "close": 0.044927817, "volume": 271901.0}, {"date": "2016-03-18", "close": 0.043015995, "volume": 834470.0}, {"date": "2016-03-21", "close": 0.03823644, "volume": 317012.0}, {"date": "2016-03-22", "close": 0.039192351, "volume": 415482.0}, {"date": "2016-03-23", "close": 0.039192351, "volume": 363131.0}, {"date": "2016-03-24", "close": 0.03823644, "volume": 1075756.0}, {"date": "2016-03-29", "close": 0.0376694, "volume": 285417.0}, {"date": "2016-03-30", "close": 0.0356868, "volume": 461444.0}, {"date": "2016-03-31", "close": 0.0376694, "volume": 306506.0}, {"date": "2016-04-01", "close": 0.0356868, "volume": 891358.0}, {"date": "2016-04-04", "close": 0.0356868, "volume": 188301.0}, {"date": "2016-04-05", "close": 0.0346955, "volume": 1755047.0}, {"date": "2016-04-06", "close": 0.0356868, "volume": 226501.0}, {"date": "2016-04-07", "close": 0.0346955, "volume": 572332.0}, {"date": "2016-04-08", "close": 0.0356868, "volume": 363035.0}, {"date": "2016-04-11", "close": 0.0376694, "volume": 66092.0}, {"date": "2016-04-12", "close": 0.0376694, "volume": 114174.0}, {"date": "2016-04-13", "close": 0.0356868, "volume": 446585.0}, {"date": "2016-04-14", "close": 0.0376694, "volume": 153536.0}, {"date": "2016-04-15", "close": 0.0376694, "volume": 118863.0}, {"date": "2016-04-18", "close": 0.0376694, "volume": 680404.0}, {"date": "2016-04-19", "close": 0.0366781, "volume": 329178.0}, {"date": "2016-04-20", "close": 0.039652, "volume": 169318.0}, {"date": "2016-04-21", "close": 0.039652, "volume": 98482.0}, {"date": "2016-04-22", "close": 0.0406433, "volume": 268652.0}, {"date": "2016-04-26", "close": 0.0376694, "volume": 836417.0}, {"date": "2016-04-27", "close": 0.039652, "volume": 1979890.0}, {"date": "2016-04-28", "close": 0.0416346, "volume": 1430818.0}, {"date": "2016-04-29", "close": 0.0416346, "volume": 304650.0}, {"date": "2016-05-02", "close": 0.039652, "volume": 726140.0}, {"date": "2016-05-03", "close": 0.039652, "volume": 449293.0}, {"date": "2016-05-04", "close": 0.0366781, "volume": 2137853.0}, {"date": "2016-05-05", "close": 0.0376694, "volume": 1431722.0}, {"date": "2016-05-06", "close": 0.0366781, "volume": 407840.0}, {"date": "2016-05-09", "close": 0.0356868, "volume": 3758992.0}, {"date": "2016-05-10", "close": 0.0356868, "volume": 4517100.0}, {"date": "2016-05-11", "close": 0.0366781, "volume": 3690376.0}, {"date": "2016-05-12", "close": 0.0366781, "volume": 89230.0}, {"date": "2016-05-13", "close": 0.0356868, "volume": 742459.0}, {"date": "2016-05-16", "close": 0.0337042, "volume": 1888081.0}, {"date": "2016-05-17", "close": 0.0356868, "volume": 1228715.0}, {"date": "2016-05-18", "close": 0.0356868, "volume": 881838.0}, {"date": "2016-05-19", "close": 0.0356868, "volume": 1273076.0}, {"date": "2016-05-20", "close": 0.0346955, "volume": 221931.0}, {"date": "2016-05-23", "close": 0.0346955, "volume": 528098.0}, {"date": "2016-05-24", "close": 0.0346955, "volume": 1893442.0}, {"date": "2016-05-25", "close": 0.0337042, "volume": 2183362.0}, {"date": "2016-05-26", "close": 0.0346955, "volume": 522008.0}, {"date": "2016-05-27", "close": 0.0327129, "volume": 494300.0}, {"date": "2016-05-30", "close": 0.0327129, "volume": 1180268.0}, {"date": "2016-05-31", "close": 0.0337042, "volume": 2027012.0}, {"date": "2016-06-01", "close": 0.0346955, "volume": 756582.0}, {"date": "2016-06-02", "close": 0.0356868, "volume": 182053.0}, {"date": "2016-06-03", "close": 0.0337042, "volume": 317910.0}, {"date": "2016-06-06", "close": 0.0346955, "volume": 696444.0}, {"date": "2016-06-07", "close": 0.0337042, "volume": 643140.0}, {"date": "2016-06-09", "close": 0.0337042, "volume": 1303424.0}, {"date": "2016-06-10", "close": 0.0356868, "volume": 844812.0}, {"date": "2016-06-14", "close": 0.0327129, "volume": 1113223.0}, {"date": "2016-06-15", "close": 0.0337042, "volume": 60022.0}, {"date": "2016-06-16", "close": 0.0327129, "volume": 290023.0}, {"date": "2016-06-17", "close": 0.0337042, "volume": 387370.0}, {"date": "2016-06-20", "close": 0.0337042, "volume": 156902.0}, {"date": "2016-06-21", "close": 0.0327129, "volume": 2095093.0}, {"date": "2016-06-22", "close": 0.0337042, "volume": 971958.0}, {"date": "2016-06-23", "close": 0.0346955, "volume": 532015.0}, {"date": "2016-06-24", "close": 0.0356868, "volume": 1334730.0}, {"date": "2016-06-28", "close": 0.0327129, "volume": 471099.0}, {"date": "2016-06-29", "close": 0.0346955, "volume": 640987.0}, {"date": "2016-06-30", "close": 0.0337042, "volume": 792851.0}, {"date": "2016-07-01", "close": 0.0346955, "volume": 184606.0}, {"date": "2016-07-04", "close": 0.0356868, "volume": 448923.0}, {"date": "2016-07-05", "close": 0.0376694, "volume": 133021.0}, {"date": "2016-07-06", "close": 0.0366781, "volume": 391142.0}, {"date": "2016-07-07", "close": 0.039652, "volume": 813301.0}, {"date": "2016-07-11", "close": 0.039652, "volume": 639398.0}, {"date": "2016-07-12", "close": 0.0406433, "volume": 603612.0}, {"date": "2016-07-13", "close": 0.0406433, "volume": 709794.0}, {"date": "2016-07-14", "close": 0.0366781, "volume": 1140346.0}, {"date": "2016-07-15", "close": 0.039652, "volume": 327852.0}, {"date": "2016-07-18", "close": 0.0416346, "volume": 293700.0}, {"date": "2016-07-19", "close": 0.0426259, "volume": 646637.0}, {"date": "2016-07-20", "close": 0.039652, "volume": 278094.0}, {"date": "2016-07-21", "close": 0.0416346, "volume": 141229.0}, {"date": "2016-07-22", "close": 0.0426259, "volume": 64374.0}, {"date": "2016-07-25", "close": 0.0436172, "volume": 916552.0}, {"date": "2016-07-26", "close": 0.0426259, "volume": 1245937.0}, {"date": "2016-07-27", "close": 0.0416346, "volume": 498624.0}, {"date": "2016-07-28", "close": 0.0416346, "volume": 1181358.0}, {"date": "2016-07-29", "close": 0.0406433, "volume": 414318.0}, {"date": "2016-08-01", "close": 0.0416346, "volume": 1255617.0}, {"date": "2016-08-02", "close": 0.0416346, "volume": 61793.0}, {"date": "2016-08-03", "close": 0.0426259, "volume": 344598.0}, {"date": "2016-08-04", "close": 0.0535302, "volume": 1643620.0}, {"date": "2016-08-05", "close": 0.0535302, "volume": 1010526.0}, {"date": "2016-08-08", "close": 0.0525389, "volume": 616564.0}, {"date": "2016-08-09", "close": 0.0515476, "volume": 188642.0}, {"date": "2016-08-10", "close": 0.0505563, "volume": 264804.0}, {"date": "2016-08-11", "close": 0.0505563, "volume": 135695.0}, {"date": "2016-08-12", "close": 0.0485737, "volume": 35443.0}, {"date": "2016-08-15", "close": 0.0485737, "volume": 608868.0}, {"date": "2016-08-16", "close": 0.049565, "volume": 707362.0}, {"date": "2016-08-17", "close": 0.049565, "volume": 671241.0}, {"date": "2016-08-18", "close": 0.049565, "volume": 3178654.0}, {"date": "2016-08-19", "close": 0.0525389, "volume": 401374.0}, {"date": "2016-08-22", "close": 0.0525389, "volume": 66396.0}, {"date": "2016-08-23", "close": 0.0535302, "volume": 1102088.0}, {"date": "2016-08-24", "close": 0.0525389, "volume": 1387768.0}, {"date": "2016-08-25", "close": 0.049565, "volume": 1239289.0}, {"date": "2016-08-26", "close": 0.0515476, "volume": 431849.0}, {"date": "2016-08-29", "close": 0.0505563, "volume": 422370.0}, {"date": "2016-08-30", "close": 0.049565, "volume": 354888.0}, {"date": "2016-08-31", "close": 0.0485737, "volume": 914102.0}, {"date": "2016-09-01", "close": 0.0525389, "volume": 457338.0}, {"date": "2016-09-02", "close": 0.0505563, "volume": 736286.0}, {"date": "2016-09-05", "close": 0.049565, "volume": 882974.0}, {"date": "2016-09-06", "close": 0.0505563, "volume": 1000994.0}, {"date": "2016-09-08", "close": 0.0465911, "volume": 269363.0}, {"date": "2016-09-09", "close": 0.0485737, "volume": 1107662.0}, {"date": "2016-09-12", "close": 0.0455998, "volume": 284370.0}, {"date": "2016-09-13", "close": 0.0455998, "volume": 470048.0}, {"date": "2016-09-14", "close": 0.0465911, "volume": 943115.0}, {"date": "2016-09-15", "close": 0.0475824, "volume": 43713.0}, {"date": "2016-09-16", "close": 0.0515476, "volume": 1125604.0}, {"date": "2016-09-19", "close": 0.0505563, "volume": 741104.0}, {"date": "2016-09-21", "close": 0.0515476, "volume": 360689.0}, {"date": "2016-09-22", "close": 0.0525389, "volume": 4370895.0}, {"date": "2016-09-23", "close": 0.0555128, "volume": 727259.0}, {"date": "2016-09-26", "close": 0.0555128, "volume": 369930.0}, {"date": "2016-09-27", "close": 0.0535302, "volume": 888892.0}, {"date": "2016-09-28", "close": 0.0535302, "volume": 715097.0}, {"date": "2016-09-29", "close": 0.0535302, "volume": 194580.0}, {"date": "2016-09-30", "close": 0.0535302, "volume": 50439.0}, {"date": "2016-10-03", "close": 0.0525389, "volume": 589297.0}, {"date": "2016-10-04", "close": 0.0545215, "volume": 2818335.0}, {"date": "2016-10-05", "close": 0.0545215, "volume": 752547.0}, {"date": "2016-10-06", "close": 0.0545215, "volume": 1622164.0}, {"date": "2016-10-07", "close": 0.0644345, "volume": 2754477.0}, {"date": "2016-10-10", "close": 0.0624519, "volume": 1772546.0}, {"date": "2016-10-11", "close": 0.0674084, "volume": 507059.0}, {"date": "2016-10-12", "close": 0.0713736, "volume": 1677277.0}, {"date": "2016-10-13", "close": 0.0713736, "volume": 512759.0}, {"date": "2016-10-14", "close": 0.0703823, "volume": 360223.0}, {"date": "2016-10-17", "close": 0.069391, "volume": 692728.0}, {"date": "2016-10-18", "close": 0.0703823, "volume": 1134847.0}, {"date": "2016-10-19", "close": 0.0674084, "volume": 633967.0}, {"date": "2016-10-20", "close": 0.0683997, "volume": 130536.0}, {"date": "2016-10-21", "close": 0.069391, "volume": 546953.0}, {"date": "2016-10-24", "close": 0.0683997, "volume": 65048.0}, {"date": "2016-10-25", "close": 0.0634432, "volume": 1151275.0}, {"date": "2016-10-26", "close": 0.059478, "volume": 1933927.0}, {"date": "2016-10-27", "close": 0.0574954, "volume": 251779.0}, {"date": "2016-10-28", "close": 0.0624519, "volume": 996679.0}, {"date": "2016-10-31", "close": 0.0654258, "volume": 98025.0}, {"date": "2016-11-01", "close": 0.0644345, "volume": 201262.0}, {"date": "2016-11-02", "close": 0.0634432, "volume": 114118.0}, {"date": "2016-11-03", "close": 0.0614606, "volume": 264560.0}, {"date": "2016-11-04", "close": 0.0644345, "volume": 680328.0}, {"date": "2016-11-07", "close": 0.0703823, "volume": 2234791.0}, {"date": "2016-11-08", "close": 0.0723649, "volume": 1502155.0}, {"date": "2016-11-09", "close": 0.0674084, "volume": 2905539.0}, {"date": "2016-11-10", "close": 0.0743475, "volume": 629480.0}, {"date": "2016-11-11", "close": 0.0802953, "volume": 2013866.0}, {"date": "2016-11-14", "close": 0.079304, "volume": 1048179.0}, {"date": "2016-11-15", "close": 0.0802953, "volume": 247253.0}, {"date": "2016-11-16", "close": 0.0783127, "volume": 437575.0}, {"date": "2016-11-17", "close": 0.0773214, "volume": 154793.0}, {"date": "2016-11-21", "close": 0.0753388, "volume": 539319.0}, {"date": "2016-11-22", "close": 0.0773214, "volume": 247484.0}, {"date": "2016-11-23", "close": 0.0802953, "volume": 887459.0}, {"date": "2016-11-24", "close": 0.079304, "volume": 369552.0}, {"date": "2016-11-25", "close": 0.0783127, "volume": 177905.0}, {"date": "2016-11-28", "close": 0.079304, "volume": 148088.0}, {"date": "2016-11-29", "close": 0.079304, "volume": 104560.0}, {"date": "2016-11-30", "close": 0.079304, "volume": 53591.0}, {"date": "2016-12-01", "close": 0.0763301, "volume": 125034.0}, {"date": "2016-12-02", "close": 0.0763301, "volume": 20176.0}, {"date": "2016-12-05", "close": 0.0763301, "volume": 12700.0}, {"date": "2016-12-06", "close": 0.0743475, "volume": 526942.0}, {"date": "2016-12-08", "close": 0.0743475, "volume": 461455.0}, {"date": "2016-12-09", "close": 0.0743475, "volume": 211801.0}, {"date": "2016-12-12", "close": 0.0733562, "volume": 25219.0}, {"date": "2016-12-13", "close": 0.0723649, "volume": 257860.0}, {"date": "2016-12-14", "close": 0.069391, "volume": 765813.0}, {"date": "2016-12-15", "close": 0.0674084, "volume": 402913.0}, {"date": "2016-12-16", "close": 0.0664171, "volume": 117018.0}, {"date": "2016-12-19", "close": 0.0634432, "volume": 59612.0}, {"date": "2016-12-20", "close": 0.0654258, "volume": 448289.0}, {"date": "2016-12-21", "close": 0.0624519, "volume": 514476.0}, {"date": "2016-12-22", "close": 0.0674084, "volume": 85746.0}, {"date": "2016-12-23", "close": 0.0634432, "volume": 908551.0}, {"date": "2016-12-28", "close": 0.0614606, "volume": 194709.0}, {"date": "2016-12-29", "close": 0.0674084, "volume": 10088.0}, {"date": "2017-01-03", "close": 0.0644345, "volume": 171681.0}, {"date": "2017-01-05", "close": 0.0604693, "volume": 359964.0}, {"date": "2017-01-06", "close": 0.0604693, "volume": 105133.0}, {"date": "2017-01-09", "close": 0.0574954, "volume": 943106.0}, {"date": "2017-01-10", "close": 0.0574954, "volume": 175859.0}, {"date": "2017-01-11", "close": 0.0664171, "volume": 272510.0}, {"date": "2017-01-12", "close": 0.0664171, "volume": 205084.0}, {"date": "2017-01-13", "close": 0.0624519, "volume": 22849.0}, {"date": "2017-01-16", "close": 0.0624519, "volume": 415281.0}, {"date": "2017-01-17", "close": 0.0634432, "volume": 196475.0}, {"date": "2017-01-18", "close": 0.0614606, "volume": 320940.0}, {"date": "2017-01-19", "close": 0.0614606, "volume": 237907.0}, {"date": "2017-01-20", "close": 0.0614606, "volume": 107603.0}, {"date": "2017-01-23", "close": 0.0644345, "volume": 694868.0}, {"date": "2017-01-27", "close": 0.0654258, "volume": 576215.0}, {"date": "2017-01-30", "close": 0.0654258, "volume": 388379.0}, {"date": "2017-01-31", "close": 0.0624519, "volume": 410301.0}, {"date": "2017-02-01", "close": 0.0634432, "volume": 298598.0}, {"date": "2017-02-02", "close": 0.0614606, "volume": 99869.0}, {"date": "2017-02-03", "close": 0.0634432, "volume": 422113.0}, {"date": "2017-02-06", "close": 0.0654258, "volume": 388642.0}, {"date": "2017-02-07", "close": 0.0624519, "volume": 789228.0}, {"date": "2017-02-08", "close": 0.0624519, "volume": 469152.0}, {"date": "2017-02-09", "close": 0.0634432, "volume": 40351.0}, {"date": "2017-02-10", "close": 0.0614606, "volume": 763356.0}, {"date": "2017-02-13", "close": 0.0614606, "volume": 292854.0}, {"date": "2017-02-14", "close": 0.059478, "volume": 467123.0}, {"date": "2017-02-15", "close": 0.0614606, "volume": 838550.0}, {"date": "2017-02-16", "close": 0.0604693, "volume": 1141408.0}, {"date": "2017-02-17", "close": 0.0644345, "volume": 954144.0}, {"date": "2017-02-20", "close": 0.0644345, "volume": 848368.0}, {"date": "2017-02-21", "close": 0.0664171, "volume": 1182817.0}, {"date": "2017-02-22", "close": 0.0683997, "volume": 199648.0}, {"date": "2017-02-23", "close": 0.0634432, "volume": 836100.0}, {"date": "2017-02-24", "close": 0.0644345, "volume": 1249918.0}, {"date": "2017-02-27", "close": 0.0654258, "volume": 86425.0}, {"date": "2017-02-28", "close": 0.0664171, "volume": 430067.0}, {"date": "2017-03-01", "close": 0.0703823, "volume": 759769.0}, {"date": "2017-03-02", "close": 0.0664171, "volume": 1139919.0}, {"date": "2017-03-03", "close": 0.0674084, "volume": 77016.0}, {"date": "2017-03-06", "close": 0.0644345, "volume": 333763.0}, {"date": "2017-03-08", "close": 0.0654258, "volume": 370001.0}, {"date": "2017-03-09", "close": 0.0654258, "volume": 35785.0}, {"date": "2017-03-10", "close": 0.0674084, "volume": 220551.0}, {"date": "2017-03-13", "close": 0.069391, "volume": 394262.0}, {"date": "2017-03-14", "close": 0.069391, "volume": 373932.0}, {"date": "2017-03-15", "close": 0.0713736, "volume": 733622.0}, {"date": "2017-03-16", "close": 0.069391, "volume": 113365.0}, {"date": "2017-03-17", "close": 0.069391, "volume": 89805.0}, {"date": "2017-03-20", "close": 0.069391, "volume": 107111.0}, {"date": "2017-03-21", "close": 0.0723649, "volume": 10088.0}, {"date": "2017-03-22", "close": 0.069391, "volume": 218801.0}, {"date": "2017-03-23", "close": 0.069391, "volume": 515489.0}, {"date": "2017-03-24", "close": 0.0674084, "volume": 19102.0}, {"date": "2017-03-27", "close": 0.069391, "volume": 213845.0}, {"date": "2017-03-28", "close": 0.0683997, "volume": 89264.0}, {"date": "2017-03-29", "close": 0.0683997, "volume": 75658.0}, {"date": "2017-03-30", "close": 0.069391, "volume": 1287340.0}, {"date": "2017-03-31", "close": 0.069391, "volume": 1702923.0}, {"date": "2017-04-03", "close": 0.0674084, "volume": 50627.0}, {"date": "2017-04-04", "close": 0.0674084, "volume": 341928.0}, {"date": "2017-04-05", "close": 0.0654258, "volume": 442256.0}, {"date": "2017-04-06", "close": 0.0674084, "volume": 131840.0}, {"date": "2017-04-07", "close": 0.0614606, "volume": 930578.0}, {"date": "2017-04-10", "close": 0.0644345, "volume": 26784.0}, {"date": "2017-04-11", "close": 0.0624519, "volume": 611355.0}, {"date": "2017-04-12", "close": 0.0634432, "volume": 534152.0}, {"date": "2017-04-13", "close": 0.0624519, "volume": 339501.0}, {"date": "2017-04-18", "close": 0.0614606, "volume": 625474.0}, {"date": "2017-04-19", "close": 0.0614606, "volume": 437181.0}, {"date": "2017-04-20", "close": 0.0624519, "volume": 9538.0}, {"date": "2017-04-21", "close": 0.0624519, "volume": 10088.0}, {"date": "2017-04-26", "close": 0.0614606, "volume": 377504.0}, {"date": "2017-04-27", "close": 0.0614606, "volume": 65570.0}, {"date": "2017-04-28", "close": 0.0614606, "volume": 176429.0}, {"date": "2017-05-01", "close": 0.059478, "volume": 302633.0}, {"date": "2017-05-02", "close": 0.0565041, "volume": 191928.0}, {"date": "2017-05-03", "close": 0.0614606, "volume": 29315268.0}, {"date": "2017-05-04", "close": 0.059478, "volume": 86968.0}, {"date": "2017-05-05", "close": 0.0634432, "volume": 128610.0}, {"date": "2017-05-08", "close": 0.0614606, "volume": 47926.0}, {"date": "2017-05-09", "close": 0.059478, "volume": 120473.0}, {"date": "2017-05-10", "close": 0.0604693, "volume": 133877.0}, {"date": "2017-05-11", "close": 0.0604693, "volume": 1836190.0}, {"date": "2017-05-12", "close": 0.0574954, "volume": 84240.0}, {"date": "2017-05-15", "close": 0.0565041, "volume": 15065.0}, {"date": "2017-05-16", "close": 0.0624519, "volume": 633003.0}, {"date": "2017-05-17", "close": 0.0634432, "volume": 100878.0}, {"date": "2017-05-18", "close": 0.0584867, "volume": 1045198.0}, {"date": "2017-05-19", "close": 0.0604693, "volume": 20176.0}, {"date": "2017-05-22", "close": 0.0604693, "volume": 95298.0}, {"date": "2017-05-23", "close": 0.0614606, "volume": 148784.0}, {"date": "2017-05-24", "close": 0.0624519, "volume": 165865.0}, {"date": "2017-05-25", "close": 0.0604693, "volume": 791154.0}, {"date": "2017-05-26", "close": 0.0614606, "volume": 131805.0}, {"date": "2017-05-29", "close": 0.0614606, "volume": 226788.0}, {"date": "2017-05-30", "close": 0.0614606, "volume": 59518.0}, {"date": "2017-05-31", "close": 0.0624519, "volume": 569699.0}, {"date": "2017-06-01", "close": 0.0644345, "volume": 207300.0}, {"date": "2017-06-02", "close": 0.0674084, "volume": 354534.0}, {"date": "2017-06-06", "close": 0.0664171, "volume": 83728.0}, {"date": "2017-06-07", "close": 0.0614606, "volume": 268576.0}, {"date": "2017-06-08", "close": 0.0644345, "volume": 131575.0}, {"date": "2017-06-09", "close": 0.0664171, "volume": 86307.0}, {"date": "2017-06-13", "close": 0.0644345, "volume": 956154.0}, {"date": "2017-06-14", "close": 0.0644345, "volume": 3379160.0}, {"date": "2017-06-15", "close": 0.0624519, "volume": 92913.0}, {"date": "2017-06-16", "close": 0.0664171, "volume": 195468.0}, {"date": "2017-06-19", "close": 0.0654258, "volume": 901248.0}, {"date": "2017-06-20", "close": 0.059478, "volume": 1174590.0}, {"date": "2017-06-21", "close": 0.059478, "volume": 255661.0}, {"date": "2017-06-22", "close": 0.0634432, "volume": 533342.0}, {"date": "2017-06-23", "close": 0.0624519, "volume": 2301648.0}, {"date": "2017-06-26", "close": 0.0614606, "volume": 328046.0}, {"date": "2017-06-27", "close": 0.0614606, "volume": 191447.0}, {"date": "2017-06-28", "close": 0.0614606, "volume": 855442.0}, {"date": "2017-06-29", "close": 0.0604693, "volume": 38219.0}, {"date": "2017-06-30", "close": 0.0614606, "volume": 1486751.0}, {"date": "2017-07-03", "close": 0.0644345, "volume": 434194.0}, {"date": "2017-07-04", "close": 0.0634432, "volume": 11992.0}, {"date": "2017-07-05", "close": 0.0614606, "volume": 715918.0}, {"date": "2017-07-06", "close": 0.0654258, "volume": 301459.0}, {"date": "2017-07-07", "close": 0.0654258, "volume": 212169.0}, {"date": "2017-07-10", "close": 0.0634432, "volume": 373247.0}, {"date": "2017-07-11", "close": 0.069391, "volume": 557773.0}, {"date": "2017-07-12", "close": 0.069391, "volume": 87771.0}, {"date": "2017-07-14", "close": 0.069391, "volume": 200659.0}, {"date": "2017-07-17", "close": 0.069391, "volume": 397881.0}, {"date": "2017-07-19", "close": 0.0664171, "volume": 8915.0}, {"date": "2017-07-20", "close": 0.0654258, "volume": 161404.0}, {"date": "2017-07-21", "close": 0.0634432, "volume": 7861781.0}, {"date": "2017-07-24", "close": 0.0644345, "volume": 131645.0}, {"date": "2017-07-25", "close": 0.0624519, "volume": 629631.0}, {"date": "2017-07-26", "close": 0.0644345, "volume": 20163.0}, {"date": "2017-07-28", "close": 0.0644345, "volume": 1726207.0}, {"date": "2017-08-01", "close": 0.0624519, "volume": 60205.0}, {"date": "2017-08-02", "close": 0.0604693, "volume": 412961.0}, {"date": "2017-08-03", "close": 0.0604693, "volume": 644695.0}, {"date": "2017-08-04", "close": 0.0614606, "volume": 38313.0}, {"date": "2017-08-07", "close": 0.0604693, "volume": 249411.0}, {"date": "2017-08-08", "close": 0.0604693, "volume": 20176.0}, {"date": "2017-08-09", "close": 0.059478, "volume": 1082145.0}, {"date": "2017-08-10", "close": 0.0604693, "volume": 270735.0}, {"date": "2017-08-15", "close": 0.059478, "volume": 1160050.0}, {"date": "2017-08-16", "close": 0.059478, "volume": 365015.0}, {"date": "2017-08-17", "close": 0.059478, "volume": 638045.0}, {"date": "2017-08-21", "close": 0.0584867, "volume": 597402.0}, {"date": "2017-08-22", "close": 0.0584867, "volume": 2392.0}, {"date": "2017-08-23", "close": 0.059478, "volume": 53558.0}, {"date": "2017-08-24", "close": 0.059478, "volume": 193283.0}, {"date": "2017-08-25", "close": 0.0584867, "volume": 58698.0}, {"date": "2017-08-28", "close": 0.0574954, "volume": 265275.0}, {"date": "2017-08-29", "close": 0.059478, "volume": 252829.0}, {"date": "2017-08-30", "close": 0.0574954, "volume": 211040.0}, {"date": "2017-08-31", "close": 0.0584867, "volume": 248581.0}, {"date": "2017-09-01", "close": 0.0574954, "volume": 68914.0}, {"date": "2017-09-04", "close": 0.0574954, "volume": 91870.0}, {"date": "2017-09-05", "close": 0.059478, "volume": 10088.0}, {"date": "2017-09-06", "close": 0.0574954, "volume": 60527.0}, {"date": "2017-09-08", "close": 0.0584867, "volume": 100878.0}, {"date": "2017-09-11", "close": 0.0574954, "volume": 272370.0}, {"date": "2017-09-12", "close": 0.0565041, "volume": 363231.0}, {"date": "2017-09-13", "close": 0.0574954, "volume": 209201.0}, {"date": "2017-09-14", "close": 0.059478, "volume": 303184.0}, {"date": "2017-09-15", "close": 0.059478, "volume": 119369.0}, {"date": "2017-09-18", "close": 0.0565041, "volume": 421459.0}, {"date": "2017-09-19", "close": 0.0555128, "volume": 525363.0}, {"date": "2017-09-20", "close": 0.059478, "volume": 140350.0}, {"date": "2017-09-21", "close": 0.0565041, "volume": 177613.0}, {"date": "2017-09-25", "close": 0.0555128, "volume": 155458.0}, {"date": "2017-09-26", "close": 0.059478, "volume": 61729.0}, {"date": "2017-09-27", "close": 0.0565041, "volume": 87014.0}, {"date": "2017-09-28", "close": 0.0555128, "volume": 318044.0}, {"date": "2017-09-29", "close": 0.0555128, "volume": 49614.0}, {"date": "2017-10-02", "close": 0.0555128, "volume": 21738.0}, {"date": "2017-10-03", "close": 0.0555128, "volume": 333148.0}, {"date": "2017-10-04", "close": 0.0545215, "volume": 154521.0}, {"date": "2017-10-05", "close": 0.0446085, "volume": 3349304.0}, {"date": "2017-10-06", "close": 0.0446085, "volume": 828544.0}, {"date": "2017-10-09", "close": 0.0465911, "volume": 123749.0}, {"date": "2017-10-10", "close": 0.049565, "volume": 830696.0}, {"date": "2017-10-11", "close": 0.0555128, "volume": 1138932.0}, {"date": "2017-10-12", "close": 0.0555128, "volume": 579283.0}, {"date": "2017-10-13", "close": 0.0555128, "volume": 70018.0}, {"date": "2017-10-16", "close": 0.0555128, "volume": 274905.0}, {"date": "2017-10-17", "close": 0.0555128, "volume": 677373.0}, {"date": "2017-10-18", "close": 0.0545215, "volume": 163138.0}, {"date": "2017-10-19", "close": 0.0515476, "volume": 88388.0}, {"date": "2017-10-20", "close": 0.0525389, "volume": 79939.0}, {"date": "2017-10-23", "close": 0.0515476, "volume": 18688.0}, {"date": "2017-10-24", "close": 0.0515476, "volume": 413774.0}, {"date": "2017-10-26", "close": 0.0525389, "volume": 15741.0}, {"date": "2017-10-27", "close": 0.0475824, "volume": 140861.0}, {"date": "2017-10-30", "close": 0.049565, "volume": 352892.0}, {"date": "2017-10-31", "close": 0.0505563, "volume": 105586.0}, {"date": "2017-11-01", "close": 0.0505563, "volume": 444086.0}, {"date": "2017-11-02", "close": 0.0515476, "volume": 100326.0}, {"date": "2017-11-03", "close": 0.0545215, "volume": 105114.0}, {"date": "2017-11-09", "close": 0.0515476, "volume": 174761.0}, {"date": "2017-11-13", "close": 0.0515476, "volume": 129277.0}, {"date": "2017-11-14", "close": 0.0505563, "volume": 459101.0}, {"date": "2017-11-15", "close": 0.049565, "volume": 245655.0}, {"date": "2017-11-16", "close": 0.049565, "volume": 237893.0}, {"date": "2017-11-20", "close": 0.0525389, "volume": 73842.0}, {"date": "2017-11-21", "close": 0.049565, "volume": 988930.0}, {"date": "2017-11-22", "close": 0.0475824, "volume": 450200.0}, {"date": "2017-11-23", "close": 0.0505563, "volume": 86277.0}, {"date": "2017-11-24", "close": 0.0475824, "volume": 546276.0}, {"date": "2017-11-27", "close": 0.0475824, "volume": 5861.0}, {"date": "2017-11-28", "close": 0.0465911, "volume": 126682.0}, {"date": "2017-11-29", "close": 0.049565, "volume": 2074592.0}, {"date": "2017-11-30", "close": 0.049565, "volume": 271886.0}, {"date": "2017-12-01", "close": 0.0485737, "volume": 547621.0}, {"date": "2017-12-04", "close": 0.049565, "volume": 141534.0}, {"date": "2017-12-05", "close": 0.0475824, "volume": 122246.0}, {"date": "2017-12-06", "close": 0.0465911, "volume": 1507607.0}, {"date": "2017-12-07", "close": 0.0465911, "volume": 150176.0}, {"date": "2017-12-08", "close": 0.049565, "volume": 407484.0}, {"date": "2017-12-11", "close": 0.049565, "volume": 10088.0}, {"date": "2017-12-12", "close": 0.049565, "volume": 480413.0}, {"date": "2017-12-14", "close": 0.0475824, "volume": 6607.0}, {"date": "2017-12-15", "close": 0.0475824, "volume": 20175.0}, {"date": "2017-12-18", "close": 0.0475824, "volume": 173831.0}, {"date": "2017-12-19", "close": 0.0475824, "volume": 195266.0}, {"date": "2017-12-20", "close": 0.0475824, "volume": 131141.0}, {"date": "2017-12-21", "close": 0.0475824, "volume": 1524912.0}, {"date": "2017-12-22", "close": 0.049565, "volume": 660157.0}, {"date": "2017-12-27", "close": 0.0505563, "volume": 522612.0}, {"date": "2017-12-28", "close": 0.0505563, "volume": 493501.0}, {"date": "2017-12-29", "close": 0.0505563, "volume": 23991.0}, {"date": "2018-01-03", "close": 0.0505563, "volume": 148314.0}, {"date": "2018-01-04", "close": 0.049565, "volume": 67564.0}, {"date": "2018-01-05", "close": 0.0475824, "volume": 99387.0}, {"date": "2018-01-08", "close": 0.0485737, "volume": 447357.0}, {"date": "2018-01-10", "close": 0.0465911, "volume": 277234.0}, {"date": "2018-01-11", "close": 0.0465911, "volume": 129738.0}, {"date": "2018-01-12", "close": 0.049565, "volume": 513774.0}, {"date": "2018-01-15", "close": 0.0465911, "volume": 108911.0}, {"date": "2018-01-17", "close": 0.0465911, "volume": 87509.0}, {"date": "2018-01-18", "close": 0.0475824, "volume": 200252.0}, {"date": "2018-01-19", "close": 0.0455998, "volume": 269154.0}, {"date": "2018-01-22", "close": 0.0455998, "volume": 480540.0}, {"date": "2018-01-23", "close": 0.0426259, "volume": 281424.0}, {"date": "2018-01-24", "close": 0.0426259, "volume": 185712.0}, {"date": "2018-01-25", "close": 0.0426259, "volume": 247879.0}, {"date": "2018-01-29", "close": 0.0406433, "volume": 382115.0}, {"date": "2018-01-30", "close": 0.0406433, "volume": 292551.0}, {"date": "2018-01-31", "close": 0.0406433, "volume": 63553.0}, {"date": "2018-02-01", "close": 0.039652, "volume": 406682.0}, {"date": "2018-02-02", "close": 0.0406433, "volume": 438067.0}, {"date": "2018-02-05", "close": 0.039652, "volume": 1373482.0}, {"date": "2018-02-06", "close": 0.0386607, "volume": 827197.0}, {"date": "2018-02-07", "close": 0.0376694, "volume": 551681.0}, {"date": "2018-02-08", "close": 0.0376694, "volume": 676951.0}, {"date": "2018-02-09", "close": 0.0376694, "volume": 151316.0}, {"date": "2018-02-12", "close": 0.0356868, "volume": 527431.0}, {"date": "2018-02-13", "close": 0.039652, "volume": 680363.0}, {"date": "2018-02-15", "close": 0.0376694, "volume": 282456.0}, {"date": "2018-02-19", "close": 0.0376694, "volume": 24407.0}, {"date": "2018-02-20", "close": 0.0356868, "volume": 327317.0}, {"date": "2018-02-21", "close": 0.0386607, "volume": 263893.0}, {"date": "2018-02-23", "close": 0.0376694, "volume": 100878.0}, {"date": "2018-02-26", "close": 0.0416346, "volume": 378498.0}, {"date": "2018-02-27", "close": 0.0406433, "volume": 566313.0}, {"date": "2018-02-28", "close": 0.0416346, "volume": 100878.0}, {"date": "2018-03-01", "close": 0.0426259, "volume": 119036.0}, {"date": "2018-03-02", "close": 0.0416346, "volume": 177490.0}, {"date": "2018-03-05", "close": 0.0416346, "volume": 621697.0}, {"date": "2018-03-06", "close": 0.0406433, "volume": 1699127.0}, {"date": "2018-03-07", "close": 0.039652, "volume": 422367.0}, {"date": "2018-03-08", "close": 0.039652, "volume": 578556.0}, {"date": "2018-03-09", "close": 0.0465911, "volume": 1330264.0}, {"date": "2018-03-14", "close": 0.0426259, "volume": 487769.0}, {"date": "2018-03-15", "close": 0.0426259, "volume": 528989.0}, {"date": "2018-03-16", "close": 0.041, "volume": 387514.0}, {"date": "2018-03-20", "close": 0.042, "volume": 171643.0}, {"date": "2018-03-21", "close": 0.042, "volume": 72122.0}, {"date": "2018-03-23", "close": 0.04, "volume": 431103.0}, {"date": "2018-03-26", "close": 0.04, "volume": 33000.0}, {"date": "2018-03-29", "close": 0.04, "volume": 159600.0}, {"date": "2018-04-03", "close": 0.041, "volume": 55000.0}, {"date": "2018-04-04", "close": 0.04, "volume": 78238.0}, {"date": "2018-04-05", "close": 0.04, "volume": 111951.0}, {"date": "2018-04-06", "close": 0.041, "volume": 48200.0}, {"date": "2018-04-09", "close": 0.042, "volume": 30000.0}, {"date": "2018-04-12", "close": 0.04, "volume": 75824.0}, {"date": "2018-04-13", "close": 0.041, "volume": 120531.0}, {"date": "2018-04-16", "close": 0.042, "volume": 132134.0}, {"date": "2018-04-18", "close": 0.045, "volume": 25856.0}, {"date": "2018-04-19", "close": 0.042, "volume": 410365.0}, {"date": "2018-04-20", "close": 0.042, "volume": 30088.0}, {"date": "2018-04-24", "close": 0.041, "volume": 327067.0}, {"date": "2018-04-26", "close": 0.04, "volume": 55105.0}, {"date": "2018-04-27", "close": 0.04, "volume": 130475.0}, {"date": "2018-04-30", "close": 0.04, "volume": 249562.0}, {"date": "2018-05-02", "close": 0.04, "volume": 22195.0}, {"date": "2018-05-03", "close": 0.039, "volume": 30924086.0}, {"date": "2018-05-04", "close": 0.039, "volume": 11763.0}, {"date": "2018-05-07", "close": 0.04, "volume": 225305.0}, {"date": "2018-05-08", "close": 0.04, "volume": 592276.0}, {"date": "2018-05-09", "close": 0.039, "volume": 623674.0}, {"date": "2018-05-10", "close": 0.039, "volume": 322111.0}, {"date": "2018-05-11", "close": 0.04, "volume": 1389529.0}, {"date": "2018-05-14", "close": 0.04, "volume": 49438.0}, {"date": "2018-05-15", "close": 0.039, "volume": 58360.0}, {"date": "2018-05-16", "close": 0.04, "volume": 804687.0}, {"date": "2018-05-17", "close": 0.04, "volume": 15651.0}, {"date": "2018-05-21", "close": 0.04, "volume": 412526.0}, {"date": "2018-05-22", "close": 0.039, "volume": 250000.0}, {"date": "2018-05-23", "close": 0.044, "volume": 1382973.0}, {"date": "2018-05-24", "close": 0.04, "volume": 1438078.0}, {"date": "2018-05-25", "close": 0.041, "volume": 308401.0}, {"date": "2018-05-28", "close": 0.043, "volume": 672052.0}, {"date": "2018-05-29", "close": 0.048, "volume": 1446835.0}, {"date": "2018-05-30", "close": 0.048, "volume": 622877.0}, {"date": "2018-05-31", "close": 0.049, "volume": 1316524.0}, {"date": "2018-06-01", "close": 0.052, "volume": 445713.0}, {"date": "2018-06-04", "close": 0.055, "volume": 616484.0}, {"date": "2018-06-05", "close": 0.056, "volume": 654854.0}, {"date": "2018-06-06", "close": 0.049, "volume": 1822608.0}, {"date": "2018-06-07", "close": 0.05, "volume": 34000.0}, {"date": "2018-06-08", "close": 0.048, "volume": 688646.0}, {"date": "2018-06-12", "close": 0.047, "volume": 475077.0}, {"date": "2018-06-13", "close": 0.047, "volume": 108452.0}, {"date": "2018-06-14", "close": 0.046, "volume": 636091.0}, {"date": "2018-06-15", "close": 0.047, "volume": 439714.0}, {"date": "2018-06-18", "close": 0.046, "volume": 300540.0}, {"date": "2018-06-19", "close": 0.043, "volume": 1351389.0}, {"date": "2018-06-20", "close": 0.041, "volume": 2479305.0}, {"date": "2018-06-21", "close": 0.043, "volume": 1458377.0}, {"date": "2018-06-22", "close": 0.045, "volume": 1251385.0}, {"date": "2018-06-25", "close": 0.044, "volume": 428837.0}, {"date": "2018-06-26", "close": 0.046, "volume": 877343.0}, {"date": "2018-06-27", "close": 0.045, "volume": 951094.0}, {"date": "2018-06-28", "close": 0.048, "volume": 1317694.0}, {"date": "2018-06-29", "close": 0.047, "volume": 411988.0}, {"date": "2018-07-02", "close": 0.048, "volume": 8060274.0}, {"date": "2018-07-03", "close": 0.048, "volume": 155654.0}, {"date": "2018-07-04", "close": 0.047, "volume": 140252.0}, {"date": "2018-07-05", "close": 0.048, "volume": 128860.0}, {"date": "2018-07-06", "close": 0.048, "volume": 114285.0}, {"date": "2018-07-09", "close": 0.048, "volume": 38116.0}, {"date": "2018-07-10", "close": 0.054, "volume": 1637667.0}, {"date": "2018-07-11", "close": 0.057, "volume": 744392.0}, {"date": "2018-07-12", "close": 0.058, "volume": 636457.0}, {"date": "2018-07-13", "close": 0.06, "volume": 736850.0}, {"date": "2018-07-16", "close": 0.06, "volume": 2065557.0}, {"date": "2018-07-17", "close": 0.057, "volume": 1070869.0}, {"date": "2018-07-18", "close": 0.059, "volume": 16478.0}, {"date": "2018-07-19", "close": 0.057, "volume": 170299.0}, {"date": "2018-07-20", "close": 0.054, "volume": 768106.0}, {"date": "2018-07-23", "close": 0.055, "volume": 56849.0}, {"date": "2018-07-24", "close": 0.055, "volume": 393176.0}, {"date": "2018-07-25", "close": 0.055, "volume": 217303.0}, {"date": "2018-07-26", "close": 0.055, "volume": 340413.0}, {"date": "2018-07-27", "close": 0.053, "volume": 932737.0}, {"date": "2018-07-30", "close": 0.055, "volume": 1001338.0}, {"date": "2018-07-31", "close": 0.055, "volume": 1865421.0}, {"date": "2018-08-01", "close": 0.055, "volume": 667123.0}, {"date": "2018-08-02", "close": 0.055, "volume": 1191956.0}, {"date": "2018-08-03", "close": 0.051, "volume": 1471471.0}, {"date": "2018-08-06", "close": 0.05, "volume": 350525.0}, {"date": "2018-08-08", "close": 0.048, "volume": 1058901.0}, {"date": "2018-08-09", "close": 0.048, "volume": 1464637.0}, {"date": "2018-08-10", "close": 0.048, "volume": 251661.0}, {"date": "2018-08-13", "close": 0.046, "volume": 530031.0}, {"date": "2018-08-14", "close": 0.048, "volume": 773569.0}, {"date": "2018-08-15", "close": 0.054, "volume": 1996991.0}, {"date": "2018-08-16", "close": 0.058, "volume": 1828523.0}, {"date": "2018-08-17", "close": 0.055, "volume": 493760.0}, {"date": "2018-08-20", "close": 0.054, "volume": 495929.0}, {"date": "2018-08-21", "close": 0.052, "volume": 189392.0}, {"date": "2018-08-22", "close": 0.052, "volume": 1329776.0}, {"date": "2018-08-23", "close": 0.052, "volume": 394401.0}, {"date": "2018-08-24", "close": 0.052, "volume": 780006.0}, {"date": "2018-08-27", "close": 0.058, "volume": 532298.0}, {"date": "2018-08-28", "close": 0.054, "volume": 77361.0}, {"date": "2018-08-29", "close": 0.051, "volume": 180397.0}, {"date": "2018-08-30", "close": 0.053, "volume": 288640.0}, {"date": "2018-08-31", "close": 0.051, "volume": 182640.0}, {"date": "2018-09-03", "close": 0.052, "volume": 548953.0}, {"date": "2018-09-04", "close": 0.051, "volume": 448297.0}, {"date": "2018-09-05", "close": 0.05, "volume": 1765746.0}, {"date": "2018-09-06", "close": 0.051, "volume": 181275.0}, {"date": "2018-09-07", "close": 0.049, "volume": 782565.0}, {"date": "2018-09-10", "close": 0.052, "volume": 234603.0}, {"date": "2018-09-11", "close": 0.05, "volume": 295975.0}, {"date": "2018-09-12", "close": 0.048, "volume": 489854.0}, {"date": "2018-09-13", "close": 0.049, "volume": 67471.0}, {"date": "2018-09-14", "close": 0.056, "volume": 875390.0}, {"date": "2018-09-17", "close": 0.055, "volume": 112291.0}, {"date": "2018-09-18", "close": 0.055, "volume": 467231.0}, {"date": "2018-09-19", "close": 0.057, "volume": 913134.0}, {"date": "2018-09-20", "close": 0.057, "volume": 1357149.0}, {"date": "2018-09-21", "close": 0.058, "volume": 301298.0}, {"date": "2018-09-24", "close": 0.066, "volume": 1251424.0}, {"date": "2018-09-25", "close": 0.064, "volume": 265447.0}, {"date": "2018-09-26", "close": 0.063, "volume": 620204.0}, {"date": "2018-09-27", "close": 0.067, "volume": 1689080.0}, {"date": "2018-09-28", "close": 0.072, "volume": 2253120.0}, {"date": "2018-10-01", "close": 0.072, "volume": 489064.0}, {"date": "2018-10-02", "close": 0.081, "volume": 2253210.0}, {"date": "2018-10-03", "close": 0.08, "volume": 3482840.0}, {"date": "2018-10-04", "close": 0.079, "volume": 3181440.0}, {"date": "2018-10-05", "close": 0.078, "volume": 1187108.0}, {"date": "2018-10-08", "close": 0.075, "volume": 738959.0}, {"date": "2018-10-09", "close": 0.075, "volume": 1425616.0}, {"date": "2018-10-10", "close": 0.073, "volume": 309938.0}, {"date": "2018-10-11", "close": 0.072, "volume": 662151.0}, {"date": "2018-10-12", "close": 0.073, "volume": 419503.0}, {"date": "2018-10-15", "close": 0.067, "volume": 673749.0}, {"date": "2018-10-16", "close": 0.067, "volume": 1453303.0}, {"date": "2018-10-17", "close": 0.07, "volume": 1887602.0}, {"date": "2018-10-18", "close": 0.077, "volume": 2036343.0}, {"date": "2018-10-19", "close": 0.076, "volume": 2314452.0}, {"date": "2018-10-22", "close": 0.077, "volume": 1550414.0}, {"date": "2018-10-23", "close": 0.076, "volume": 762178.0}, {"date": "2018-10-24", "close": 0.068, "volume": 2455914.0}, {"date": "2018-10-25", "close": 0.069, "volume": 892888.0}, {"date": "2018-10-26", "close": 0.073, "volume": 958430.0}, {"date": "2018-10-29", "close": 0.071, "volume": 1019008.0}, {"date": "2018-10-30", "close": 0.072, "volume": 406045.0}, {"date": "2018-10-31", "close": 0.072, "volume": 835485.0}, {"date": "2018-11-01", "close": 0.072, "volume": 656936.0}, {"date": "2018-11-02", "close": 0.069, "volume": 1140474.0}, {"date": "2018-11-05", "close": 0.069, "volume": 1154914.0}, {"date": "2018-11-06", "close": 0.071, "volume": 731665.0}, {"date": "2018-11-07", "close": 0.071, "volume": 1776163.0}, {"date": "2018-11-08", "close": 0.071, "volume": 897196.0}, {"date": "2018-11-09", "close": 0.071, "volume": 2047688.0}, {"date": "2018-11-12", "close": 0.073, "volume": 1832844.0}, {"date": "2018-11-14", "close": 0.003, "volume": 241125478.0}, {"date": "2018-11-15", "close": 0.003, "volume": 119560714.0}, {"date": "2018-11-16", "close": 0.002, "volume": 48635980.0}, {"date": "2018-11-19", "close": 0.003, "volume": 94036629.0}, {"date": "2018-11-20", "close": 0.003, "volume": 114150682.0}, {"date": "2018-11-21", "close": 0.003, "volume": 41541479.0}, {"date": "2018-11-22", "close": 0.002, "volume": 67291739.0}, {"date": "2018-11-23", "close": 0.002, "volume": 5414492.0}, {"date": "2018-11-26", "close": 0.003, "volume": 12684823.0}, {"date": "2018-11-27", "close": 0.002, "volume": 1110926.0}, {"date": "2018-11-28", "close": 0.003, "volume": 2175000.0}, {"date": "2018-11-29", "close": 0.002, "volume": 438611.0}, {"date": "2018-11-30", "close": 0.003, "volume": 1469000.0}, {"date": "2018-12-03", "close": 0.003, "volume": 1253858.0}, {"date": "2018-12-04", "close": 0.002, "volume": 905000.0}, {"date": "2018-12-05", "close": 0.002, "volume": 23104438.0}, {"date": "2018-12-06", "close": 0.002, "volume": 500000.0}, {"date": "2018-12-07", "close": 0.002, "volume": 1728571.0}, {"date": "2018-12-10", "close": 0.002, "volume": 1288951.0}, {"date": "2018-12-11", "close": 0.002, "volume": 3177447.0}, {"date": "2018-12-12", "close": 0.002, "volume": 402020.0}, {"date": "2018-12-14", "close": 0.002, "volume": 500000.0}, {"date": "2018-12-17", "close": 0.003, "volume": 3050700.0}, {"date": "2018-12-18", "close": 0.002, "volume": 3993000.0}, {"date": "2018-12-19", "close": 0.002, "volume": 2038572.0}, {"date": "2018-12-21", "close": 0.002, "volume": 13057.0}, {"date": "2018-12-24", "close": 0.002, "volume": 40000.0}, {"date": "2018-12-27", "close": 0.002, "volume": 5270000.0}, {"date": "2018-12-31", "close": 0.002, "volume": 351725.0}, {"date": "2019-01-02", "close": 0.002, "volume": 10910517.0}, {"date": "2019-01-03", "close": 0.002, "volume": 12705.0}, {"date": "2019-01-07", "close": 0.002, "volume": 500000.0}, {"date": "2019-01-08", "close": 0.002, "volume": 24450117.0}, {"date": "2019-01-09", "close": 0.002, "volume": 16674254.0}, {"date": "2019-01-14", "close": 0.002, "volume": 166.0}, {"date": "2019-01-16", "close": 0.002, "volume": 28622021.0}, {"date": "2019-01-17", "close": 0.002, "volume": 325000.0}, {"date": "2019-01-18", "close": 0.002, "volume": 140000.0}, {"date": "2019-01-22", "close": 0.002, "volume": 60000000.0}, {"date": "2019-01-23", "close": 0.002, "volume": 24948397.0}, {"date": "2019-01-24", "close": 0.002, "volume": 130000.0}, {"date": "2019-01-25", "close": 0.002, "volume": 1058611.0}, {"date": "2019-01-29", "close": 0.002, "volume": 2564635.0}, {"date": "2019-01-30", "close": 0.002, "volume": 22515.0}, {"date": "2019-01-31", "close": 0.002, "volume": 23108000.0}, {"date": "2019-02-01", "close": 0.002, "volume": 300000.0}, {"date": "2019-02-04", "close": 0.004, "volume": 32851281.0}, {"date": "2019-02-05", "close": 0.003, "volume": 70785507.0}, {"date": "2019-02-06", "close": 0.003, "volume": 191435.0}, {"date": "2019-02-07", "close": 0.003, "volume": 17000.0}, {"date": "2019-02-08", "close": 0.003, "volume": 6700000.0}, {"date": "2019-02-11", "close": 0.003, "volume": 1361864.0}, {"date": "2019-02-13", "close": 0.003, "volume": 165000.0}, {"date": "2019-02-18", "close": 0.003, "volume": 330000.0}, {"date": "2019-02-19", "close": 0.003, "volume": 123300.0}, {"date": "2019-02-20", "close": 0.003, "volume": 855000.0}, {"date": "2019-02-21", "close": 0.003, "volume": 200000.0}, {"date": "2019-02-22", "close": 0.003, "volume": 1013334.0}, {"date": "2019-02-26", "close": 0.004, "volume": 37471522.0}, {"date": "2019-02-27", "close": 0.005, "volume": 587699.0}, {"date": "2019-02-28", "close": 0.004, "volume": 224107.0}, {"date": "2019-03-01", "close": 0.004, "volume": 540000.0}, {"date": "2019-03-06", "close": 0.004, "volume": 250000.0}, {"date": "2019-03-08", "close": 0.004, "volume": 361800.0}, {"date": "2019-03-11", "close": 0.005, "volume": 11290859.0}, {"date": "2019-03-14", "close": 0.004, "volume": 3462337.0}, {"date": "2019-03-15", "close": 0.004, "volume": 7016746.0}, {"date": "2019-03-18", "close": 0.003, "volume": 34880.0}, {"date": "2019-03-20", "close": 0.004, "volume": 4422166.0}, {"date": "2019-03-21", "close": 0.004, "volume": 1450977.0}, {"date": "2019-03-22", "close": 0.003, "volume": 144994.0}, {"date": "2019-03-25", "close": 0.004, "volume": 2000000.0}, {"date": "2019-03-26", "close": 0.003, "volume": 142011.0}, {"date": "2019-03-27", "close": 0.003, "volume": 149000.0}, {"date": "2019-03-28", "close": 0.003, "volume": 1438001.0}, {"date": "2019-04-02", "close": 0.003, "volume": 11722.0}, {"date": "2019-04-04", "close": 0.003, "volume": 350000.0}, {"date": "2019-04-05", "close": 0.004, "volume": 10505631.0}, {"date": "2019-04-08", "close": 0.004, "volume": 36000.0}, {"date": "2019-04-09", "close": 0.004, "volume": 318900.0}, {"date": "2019-04-10", "close": 0.004, "volume": 710000.0}, {"date": "2019-04-11", "close": 0.004, "volume": 270000.0}, {"date": "2019-04-12", "close": 0.004, "volume": 30000.0}, {"date": "2019-04-15", "close": 0.004, "volume": 1376887.0}, {"date": "2019-04-16", "close": 0.004, "volume": 17000.0}, {"date": "2019-04-18", "close": 0.004, "volume": 13500.0}, {"date": "2019-04-23", "close": 0.004, "volume": 30010.0}, {"date": "2019-04-26", "close": 0.004, "volume": 9151204.0}, {"date": "2019-04-29", "close": 0.005, "volume": 18018417.0}, {"date": "2019-04-30", "close": 0.005, "volume": 2181583.0}, {"date": "2019-05-01", "close": 0.004, "volume": 58075.0}, {"date": "2019-05-03", "close": 0.004, "volume": 20000.0}, {"date": "2019-05-07", "close": 0.004, "volume": 700000.0}, {"date": "2019-05-08", "close": 0.004, "volume": 8238.0}, {"date": "2019-05-13", "close": 0.004, "volume": 19500.0}, {"date": "2019-05-16", "close": 0.004, "volume": 20000.0}, {"date": "2019-05-17", "close": 0.004, "volume": 60717.0}, {"date": "2019-05-20", "close": 0.004, "volume": 34403.0}, {"date": "2019-05-21", "close": 0.004, "volume": 231000.0}, {"date": "2019-05-22", "close": 0.005, "volume": 9244708.0}, {"date": "2019-05-23", "close": 0.005, "volume": 2837075.0}, {"date": "2019-05-24", "close": 0.006, "volume": 999999.0}, {"date": "2019-05-27", "close": 0.006, "volume": 110000.0}, {"date": "2019-05-29", "close": 0.006, "volume": 1295095.0}, {"date": "2019-05-31", "close": 0.005, "volume": 43400.0}, {"date": "2019-06-03", "close": 0.005, "volume": 1348094.0}, {"date": "2019-06-04", "close": 0.005, "volume": 150000.0}, {"date": "2019-06-05", "close": 0.005, "volume": 121000.0}, {"date": "2019-06-06", "close": 0.005, "volume": 7779.0}, {"date": "2019-06-07", "close": 0.005, "volume": 80738.0}, {"date": "2019-06-11", "close": 0.005, "volume": 12896361.0}, {"date": "2019-06-12", "close": 0.005, "volume": 2000000.0}, {"date": "2019-06-13", "close": 0.005, "volume": 795069.0}, {"date": "2019-06-14", "close": 0.005, "volume": 16255.0}, {"date": "2019-06-17", "close": 0.005, "volume": 28706.0}, {"date": "2019-06-18", "close": 0.004, "volume": 1704544.0}, {"date": "2019-06-19", "close": 0.004, "volume": 135000.0}, {"date": "2019-06-20", "close": 0.004, "volume": 737964.0}, {"date": "2019-06-21", "close": 0.005, "volume": 1861329.0}, {"date": "2019-06-24", "close": 0.005, "volume": 569450.0}, {"date": "2019-06-25", "close": 0.004, "volume": 1086701.0}, {"date": "2019-06-26", "close": 0.004, "volume": 500000.0}, {"date": "2019-06-27", "close": 0.004, "volume": 1202020.0}, {"date": "2019-06-28", "close": 0.004, "volume": 1331633.0}, {"date": "2019-07-02", "close": 0.004, "volume": 15000.0}, {"date": "2019-07-05", "close": 0.004, "volume": 1515000.0}, {"date": "2019-07-08", "close": 0.004, "volume": 16500.0}, {"date": "2019-07-09", "close": 0.004, "volume": 21134846.0}, {"date": "2019-07-10", "close": 0.004, "volume": 1000000.0}, {"date": "2019-07-11", "close": 0.003, "volume": 36136674.0}, {"date": "2019-07-12", "close": 0.003, "volume": 417189.0}, {"date": "2019-07-16", "close": 0.003, "volume": 100000.0}, {"date": "2019-07-19", "close": 0.003, "volume": 6403433.0}, {"date": "2019-07-24", "close": 0.003, "volume": 8018077.0}, {"date": "2019-07-25", "close": 0.003, "volume": 14000.0}, {"date": "2019-07-26", "close": 0.003, "volume": 1478219.0}, {"date": "2019-07-29", "close": 0.003, "volume": 2039618.0}, {"date": "2019-08-01", "close": 0.003, "volume": 612532.0}, {"date": "2019-08-05", "close": 0.003, "volume": 324886.0}, {"date": "2019-08-06", "close": 0.003, "volume": 833333.0}, {"date": "2019-08-07", "close": 0.003, "volume": 60000.0}, {"date": "2019-08-09", "close": 0.003, "volume": 2000000.0}, {"date": "2019-08-13", "close": 0.003, "volume": 1100000.0}, {"date": "2019-08-19", "close": 0.004, "volume": 917258.0}, {"date": "2019-08-22", "close": 0.003, "volume": 616000.0}, {"date": "2019-08-23", "close": 0.003, "volume": 1000000.0}, {"date": "2019-08-26", "close": 0.003, "volume": 1209566.0}, {"date": "2019-08-27", "close": 0.003, "volume": 39280.0}, {"date": "2019-08-30", "close": 0.003, "volume": 750000.0}, {"date": "2019-09-02", "close": 0.003, "volume": 1240000.0}, {"date": "2019-09-03", "close": 0.003, "volume": 1206000.0}, {"date": "2019-09-06", "close": 0.003, "volume": 430685.0}, {"date": "2019-09-09", "close": 0.003, "volume": 241775.0}, {"date": "2019-09-10", "close": 0.003, "volume": 3327892.0}, {"date": "2019-09-11", "close": 0.003, "volume": 965066.0}, {"date": "2019-09-12", "close": 0.003, "volume": 600000.0}, {"date": "2019-09-19", "close": 0.003, "volume": 25250000.0}, {"date": "2019-09-20", "close": 0.003, "volume": 500000.0}, {"date": "2019-09-23", "close": 0.003, "volume": 25.0}, {"date": "2019-09-24", "close": 0.003, "volume": 340000.0}, {"date": "2019-09-26", "close": 0.003, "volume": 160000.0}, {"date": "2019-09-27", "close": 0.003, "volume": 300000.0}, {"date": "2019-09-30", "close": 0.003, "volume": 773167.0}, {"date": "2019-10-02", "close": 0.003, "volume": 7329630.0}, {"date": "2019-10-03", "close": 0.003, "volume": 300000.0}, {"date": "2019-10-07", "close": 0.003, "volume": 247500.0}, {"date": "2019-10-08", "close": 0.003, "volume": 150000.0}, {"date": "2019-10-09", "close": 0.003, "volume": 454818.0}, {"date": "2019-10-10", "close": 0.003, "volume": 34600505.0}, {"date": "2019-10-11", "close": 0.003, "volume": 285000.0}, {"date": "2019-10-14", "close": 0.003, "volume": 250000.0}, {"date": "2019-10-15", "close": 0.003, "volume": 250000.0}, {"date": "2019-10-16", "close": 0.003, "volume": 1234639.0}, {"date": "2019-10-18", "close": 0.004, "volume": 125012.0}, {"date": "2019-10-21", "close": 0.004, "volume": 250000.0}, {"date": "2019-10-22", "close": 0.004, "volume": 788567.0}, {"date": "2019-10-24", "close": 0.003, "volume": 2553333.0}, {"date": "2019-10-25", "close": 0.003, "volume": 425600.0}, {"date": "2019-11-08", "close": 0.003, "volume": 82005413.0}, {"date": "2019-11-11", "close": 0.004, "volume": 4017193.0}, {"date": "2019-11-15", "close": 0.003, "volume": 1080000.0}, {"date": "2019-11-19", "close": 0.003, "volume": 24438286.0}, {"date": "2019-11-21", "close": 0.003, "volume": 250000.0}, {"date": "2019-11-22", "close": 0.003, "volume": 8500.0}, {"date": "2019-11-25", "close": 0.003, "volume": 117469.0}, {"date": "2019-11-26", "close": 0.003, "volume": 600000.0}, {"date": "2019-11-29", "close": 0.003, "volume": 1019286.0}, {"date": "2019-12-02", "close": 0.003, "volume": 130000.0}, {"date": "2019-12-03", "close": 0.003, "volume": 10259684.0}, {"date": "2019-12-04", "close": 0.003, "volume": 500000.0}, {"date": "2019-12-05", "close": 0.003, "volume": 43552543.0}, {"date": "2019-12-06", "close": 0.003, "volume": 170000.0}, {"date": "2019-12-09", "close": 0.003, "volume": 19894448.0}, {"date": "2019-12-16", "close": 0.002, "volume": 357858.0}, {"date": "2019-12-17", "close": 0.002, "volume": 91925.0}, {"date": "2019-12-19", "close": 0.002, "volume": 133333.0}, {"date": "2019-12-20", "close": 0.003, "volume": 17021171.0}, {"date": "2019-12-23", "close": 0.003, "volume": 2450000.0}, {"date": "2019-12-24", "close": 0.003, "volume": 60000.0}, {"date": "2019-12-30", "close": 0.003, "volume": 1716666.0}, {"date": "2019-12-31", "close": 0.003, "volume": 1950000.0}, {"date": "2020-01-02", "close": 0.003, "volume": 985540.0}, {"date": "2020-01-07", "close": 0.003, "volume": 2703627.0}, {"date": "2020-01-09", "close": 0.003, "volume": 100000.0}, {"date": "2020-01-10", "close": 0.003, "volume": 125000.0}, {"date": "2020-01-13", "close": 0.003, "volume": 1350000.0}, {"date": "2020-01-14", "close": 0.003, "volume": 2551958.0}, {"date": "2020-01-15", "close": 0.003, "volume": 20814167.0}, {"date": "2020-01-16", "close": 0.003, "volume": 30000.0}, {"date": "2020-01-20", "close": 0.003, "volume": 445011.0}, {"date": "2020-01-21", "close": 0.003, "volume": 12360000.0}, {"date": "2020-01-22", "close": 0.003, "volume": 3000000.0}, {"date": "2020-01-23", "close": 0.003, "volume": 1160889.0}, {"date": "2020-01-28", "close": 0.003, "volume": 11630776.0}, {"date": "2020-01-29", "close": 0.003, "volume": 3240000.0}, {"date": "2020-01-30", "close": 0.003, "volume": 3160015.0}, {"date": "2020-01-31", "close": 0.003, "volume": 2335000.0}, {"date": "2020-02-04", "close": 0.002, "volume": 1156315.0}, {"date": "2020-02-05", "close": 0.002, "volume": 1456020.0}, {"date": "2020-02-07", "close": 0.002, "volume": 812061.0}, {"date": "2020-02-11", "close": 0.002, "volume": 114286.0}, {"date": "2020-02-12", "close": 0.002, "volume": 7724531.0}, {"date": "2020-02-13", "close": 0.003, "volume": 166667.0}, {"date": "2020-02-14", "close": 0.002, "volume": 50000.0}, {"date": "2020-02-17", "close": 0.002, "volume": 249501.0}, {"date": "2020-02-18", "close": 0.002, "volume": 1203120.0}, {"date": "2020-02-20", "close": 0.003, "volume": 1690000.0}, {"date": "2020-02-21", "close": 0.003, "volume": 810000.0}, {"date": "2020-02-24", "close": 0.002, "volume": 2235494.0}, {"date": "2020-02-25", "close": 0.003, "volume": 4735715.0}, {"date": "2020-02-27", "close": 0.002, "volume": 2816032.0}, {"date": "2020-02-28", "close": 0.002, "volume": 5475026.0}, {"date": "2020-03-03", "close": 0.002, "volume": 5000000.0}, {"date": "2020-03-04", "close": 0.002, "volume": 24700000.0}, {"date": "2020-03-05", "close": 0.002, "volume": 3800000.0}, {"date": "2020-03-06", "close": 0.002, "volume": 628000.0}, {"date": "2020-03-09", "close": 0.002, "volume": 1850000.0}, {"date": "2020-03-10", "close": 0.002, "volume": 3000000.0}, {"date": "2020-03-11", "close": 0.002, "volume": 1000000.0}, {"date": "2020-03-12", "close": 0.002, "volume": 5775175.0}, {"date": "2020-03-17", "close": 0.002, "volume": 592000.0}, {"date": "2020-03-19", "close": 0.002, "volume": 4010000.0}, {"date": "2020-03-23", "close": 0.001, "volume": 16781466.0}, {"date": "2020-03-24", "close": 0.001, "volume": 11835947.0}, {"date": "2020-03-26", "close": 0.001, "volume": 9066666.0}, {"date": "2020-03-30", "close": 0.002, "volume": 3036500.0}, {"date": "2020-03-31", "close": 0.002, "volume": 30897205.0}, {"date": "2020-04-01", "close": 0.002, "volume": 749206.0}, {"date": "2020-04-03", "close": 0.002, "volume": 6175000.0}, {"date": "2020-04-06", "close": 0.002, "volume": 200000.0}, {"date": "2020-04-07", "close": 0.002, "volume": 3800001.0}, {"date": "2020-04-08", "close": 0.002, "volume": 10807708.0}, {"date": "2020-04-09", "close": 0.002, "volume": 2000000.0}, {"date": "2020-04-14", "close": 0.002, "volume": 2000000.0}, {"date": "2020-04-16", "close": 0.002, "volume": 75706.0}, {"date": "2020-04-17", "close": 0.003, "volume": 500000.0}, {"date": "2020-04-20", "close": 0.002, "volume": 260572.0}, {"date": "2020-04-21", "close": 0.002, "volume": 1060000.0}, {"date": "2020-04-23", "close": 0.002, "volume": 320000.0}, {"date": "2020-04-30", "close": 0.003, "volume": 500000.0}, {"date": "2020-05-01", "close": 0.003, "volume": 29742942.0}, {"date": "2020-05-04", "close": 0.003, "volume": 200000.0}, {"date": "2020-05-06", "close": 0.003, "volume": 13666877.0}, {"date": "2020-05-07", "close": 0.003, "volume": 10361404.0}, {"date": "2020-05-08", "close": 0.003, "volume": 3340397.0}, {"date": "2020-05-11", "close": 0.003, "volume": 10000.0}, {"date": "2020-05-12", "close": 0.003, "volume": 4300000.0}, {"date": "2020-05-13", "close": 0.003, "volume": 250006.0}, {"date": "2020-05-14", "close": 0.003, "volume": 3339994.0}, {"date": "2020-05-15", "close": 0.003, "volume": 2160006.0}, {"date": "2020-05-18", "close": 0.003, "volume": 5039994.0}, {"date": "2020-05-19", "close": 0.003, "volume": 1170333.0}, {"date": "2020-05-20", "close": 0.003, "volume": 500000.0}, {"date": "2020-05-21", "close": 0.003, "volume": 1850000.0}, {"date": "2020-05-22", "close": 0.003, "volume": 2011993.0}, {"date": "2020-05-25", "close": 0.003, "volume": 3620327.0}, {"date": "2020-05-26", "close": 0.003, "volume": 4125001.0}, {"date": "2020-05-27", "close": 0.003, "volume": 710663.0}, {"date": "2020-05-29", "close": 0.003, "volume": 15306120.0}, {"date": "2020-06-01", "close": 0.003, "volume": 4892525.0}, {"date": "2020-06-02", "close": 0.003, "volume": 3518142.0}, {"date": "2020-06-03", "close": 0.002, "volume": 766686.0}, {"date": "2020-06-04", "close": 0.003, "volume": 7079248.0}, {"date": "2020-06-09", "close": 0.003, "volume": 6567382.0}, {"date": "2020-06-10", "close": 0.003, "volume": 2500750.0}, {"date": "2020-06-11", "close": 0.003, "volume": 6863333.0}, {"date": "2020-06-12", "close": 0.003, "volume": 560286.0}, {"date": "2020-06-15", "close": 0.003, "volume": 1509001.0}, {"date": "2020-06-16", "close": 0.002, "volume": 100000.0}, {"date": "2020-06-18", "close": 0.003, "volume": 4255022.0}, {"date": "2020-06-19", "close": 0.003, "volume": 345656.0}, {"date": "2020-06-22", "close": 0.003, "volume": 3017494.0}, {"date": "2020-06-23", "close": 0.004, "volume": 16208347.0}, {"date": "2020-06-24", "close": 0.003, "volume": 70234364.0}, {"date": "2020-06-25", "close": 0.003, "volume": 9112305.0}, {"date": "2020-06-26", "close": 0.003, "volume": 400000.0}, {"date": "2020-06-29", "close": 0.003, "volume": 1374234.0}, {"date": "2020-06-30", "close": 0.003, "volume": 1070669.0}, {"date": "2020-07-02", "close": 0.003, "volume": 7230782.0}, {"date": "2020-07-03", "close": 0.004, "volume": 3205012.0}, {"date": "2020-07-06", "close": 0.005, "volume": 98442056.0}, {"date": "2020-07-07", "close": 0.004, "volume": 60385121.0}, {"date": "2020-07-08", "close": 0.006, "volume": 68468094.0}, {"date": "2020-07-09", "close": 0.005, "volume": 26240084.0}, {"date": "2020-07-10", "close": 0.005, "volume": 31809341.0}, {"date": "2020-07-13", "close": 0.005, "volume": 13606075.0}, {"date": "2020-07-14", "close": 0.006, "volume": 19087403.0}, {"date": "2020-07-15", "close": 0.005, "volume": 988830.0}, {"date": "2021-11-01", "close": 0.082, "volume": 21604088.0}, {"date": "2021-11-02", "close": 0.095, "volume": 5769566.0}, {"date": "2021-11-03", "close": 0.097, "volume": 9462380.0}, {"date": "2021-11-04", "close": 0.086, "volume": 4104315.0}, {"date": "2021-11-05", "close": 0.082, "volume": 2064948.0}, {"date": "2021-11-08", "close": 0.085, "volume": 1673878.0}, {"date": "2021-11-09", "close": 0.085, "volume": 1455923.0}, {"date": "2021-11-10", "close": 0.085, "volume": 883018.0}, {"date": "2021-11-11", "close": 0.086, "volume": 745726.0}, {"date": "2021-11-12", "close": 0.098, "volume": 2715273.0}, {"date": "2021-11-15", "close": 0.089, "volume": 557360.0}, {"date": "2021-11-16", "close": 0.095, "volume": 337914.0}, {"date": "2021-11-17", "close": 0.088, "volume": 775843.0}, {"date": "2021-11-18", "close": 0.087, "volume": 1091371.0}, {"date": "2021-11-19", "close": 0.087, "volume": 764982.0}, {"date": "2021-11-22", "close": 0.087, "volume": 1930505.0}, {"date": "2021-11-23", "close": 0.086, "volume": 780406.0}, {"date": "2021-11-24", "close": 0.086, "volume": 50058.0}, {"date": "2021-11-25", "close": 0.086, "volume": 452532.0}, {"date": "2021-11-26", "close": 0.08, "volume": 1954605.0}, {"date": "2021-11-29", "close": 0.08, "volume": 1182055.0}, {"date": "2021-11-30", "close": 0.079, "volume": 72777.0}, {"date": "2021-12-01", "close": 0.08, "volume": 468203.0}, {"date": "2021-12-02", "close": 0.083, "volume": 554986.0}, {"date": "2021-12-03", "close": 0.08, "volume": 306262.0}, {"date": "2021-12-06", "close": 0.082, "volume": 495539.0}, {"date": "2021-12-07", "close": 0.077, "volume": 432954.0}, {"date": "2021-12-08", "close": 0.077, "volume": 584017.0}, {"date": "2021-12-09", "close": 0.079, "volume": 166001.0}, {"date": "2021-12-10", "close": 0.075, "volume": 204580.0}, {"date": "2021-12-13", "close": 0.075, "volume": 83868.0}, {"date": "2021-12-14", "close": 0.075, "volume": 66933.0}, {"date": "2021-12-15", "close": 0.075, "volume": 125349.0}, {"date": "2021-12-16", "close": 0.075, "volume": 20000.0}, {"date": "2021-12-17", "close": 0.075, "volume": 185000.0}, {"date": "2021-12-20", "close": 0.067, "volume": 725199.0}, {"date": "2021-12-21", "close": 0.068, "volume": 407583.0}, {"date": "2021-12-22", "close": 0.07, "volume": 776232.0}, {"date": "2021-12-23", "close": 0.07, "volume": 320750.0}, {"date": "2021-12-24", "close": 0.066, "volume": 7000.0}, {"date": "2021-12-29", "close": 0.06, "volume": 1182915.0}, {"date": "2021-12-30", "close": 0.06, "volume": 154250.0}, {"date": "2021-12-31", "close": 0.064, "volume": 181000.0}, {"date": "2022-01-04", "close": 0.062, "volume": 81398.0}, {"date": "2022-01-05", "close": 0.066, "volume": 297915.0}, {"date": "2022-01-06", "close": 0.063, "volume": 102842.0}, {"date": "2022-01-07", "close": 0.062, "volume": 519490.0}, {"date": "2022-01-10", "close": 0.063, "volume": 825719.0}, {"date": "2022-01-11", "close": 0.063, "volume": 133315.0}, {"date": "2022-01-12", "close": 0.061, "volume": 144747.0}, {"date": "2022-01-13", "close": 0.063, "volume": 399156.0}, {"date": "2022-01-14", "close": 0.063, "volume": 73204.0}, {"date": "2022-01-17", "close": 0.064, "volume": 174750.0}, {"date": "2022-01-18", "close": 0.069, "volume": 327714.0}, {"date": "2022-01-19", "close": 0.087, "volume": 538541.0}, {"date": "2022-01-20", "close": 0.095, "volume": 2296672.0}, {"date": "2022-01-21", "close": 0.084, "volume": 192862.0}, {"date": "2022-01-24", "close": 0.078, "volume": 725605.0}, {"date": "2022-01-25", "close": 0.076, "volume": 432706.0}, {"date": "2022-01-27", "close": 0.076, "volume": 207075.0}, {"date": "2022-01-28", "close": 0.075, "volume": 185644.0}, {"date": "2022-01-31", "close": 0.08, "volume": 328344.0}, {"date": "2022-02-01", "close": 0.092, "volume": 920694.0}, {"date": "2022-02-02", "close": 0.09, "volume": 24816.0}, {"date": "2022-02-03", "close": 0.08, "volume": 125009.0}, {"date": "2022-02-04", "close": 0.083, "volume": 26753.0}, {"date": "2022-02-07", "close": 0.084, "volume": 952459.0}, {"date": "2022-02-08", "close": 0.083, "volume": 482543.0}, {"date": "2022-02-09", "close": 0.087, "volume": 88957.0}, {"date": "2022-02-10", "close": 0.086, "volume": 184391.0}, {"date": "2022-02-11", "close": 0.088, "volume": 157392.0}, {"date": "2022-02-14", "close": 0.087, "volume": 559071.0}, {"date": "2022-02-15", "close": 0.091, "volume": 417154.0}, {"date": "2022-02-16", "close": 0.091, "volume": 403223.0}, {"date": "2022-02-17", "close": 0.091, "volume": 55403.0}, {"date": "2022-02-18", "close": 0.09, "volume": 102375.0}, {"date": "2022-02-21", "close": 0.085, "volume": 260660.0}, {"date": "2022-02-22", "close": 0.085, "volume": 34006.0}, {"date": "2022-02-23", "close": 0.087, "volume": 152000.0}, {"date": "2022-02-24", "close": 0.078, "volume": 515207.0}, {"date": "2022-02-25", "close": 0.08, "volume": 781346.0}, {"date": "2022-02-28", "close": 0.078, "volume": 32222.0}, {"date": "2022-03-01", "close": 0.084, "volume": 293041.0}, {"date": "2022-03-02", "close": 0.078, "volume": 87224.0}, {"date": "2022-03-03", "close": 0.08, "volume": 814061.0}, {"date": "2022-03-04", "close": 0.084, "volume": 194339.0}, {"date": "2022-03-08", "close": 0.08, "volume": 213020.0}, {"date": "2022-03-09", "close": 0.078, "volume": 315776.0}, {"date": "2022-03-10", "close": 0.078, "volume": 40544.0}, {"date": "2022-03-11", "close": 0.078, "volume": 300894.0}, {"date": "2022-03-14", "close": 0.073, "volume": 322697.0}, {"date": "2022-03-15", "close": 0.075, "volume": 128372.0}, {"date": "2022-03-16", "close": 0.075, "volume": 41901.0}, {"date": "2022-03-17", "close": 0.071, "volume": 357353.0}, {"date": "2022-03-18", "close": 0.07, "volume": 60000.0}, {"date": "2022-03-21", "close": 0.076, "volume": 75639.0}, {"date": "2022-03-22", "close": 0.072, "volume": 561.0}, {"date": "2022-03-23", "close": 0.0765, "volume": 193067.0}, {"date": "2022-03-24", "close": 0.075, "volume": 754228.0}, {"date": "2022-03-25", "close": 0.072, "volume": 23716.0}, {"date": "2022-03-28", "close": 0.072, "volume": 14108.0}, {"date": "2022-03-29", "close": 0.075, "volume": 135187.0}, {"date": "2022-03-30", "close": 0.074, "volume": 361643.0}, {"date": "2022-03-31", "close": 0.074, "volume": 161086.0}, {"date": "2022-04-01", "close": 0.08, "volume": 410124.0}, {"date": "2022-04-04", "close": 0.081, "volume": 296715.0}, {"date": "2022-04-05", "close": 0.081, "volume": 151279.0}, {"date": "2022-04-06", "close": 0.077, "volume": 329851.0}, {"date": "2022-04-07", "close": 0.079, "volume": 400.0}, {"date": "2022-04-08", "close": 0.081, "volume": 65123.0}, {"date": "2022-04-11", "close": 0.08, "volume": 212577.0}, {"date": "2022-04-12", "close": 0.079, "volume": 25683.0}, {"date": "2022-04-13", "close": 0.08, "volume": 71423.0}, {"date": "2022-04-14", "close": 0.081, "volume": 50013.0}, {"date": "2022-04-19", "close": 0.077, "volume": 42758.0}, {"date": "2022-04-20", "close": 0.078, "volume": 126906.0}, {"date": "2022-04-21", "close": 0.078, "volume": 563889.0}, {"date": "2022-04-22", "close": 0.079, "volume": 102953.0}, {"date": "2022-04-26", "close": 0.075, "volume": 290881.0}, {"date": "2022-04-27", "close": 0.075, "volume": 273271.0}, {"date": "2022-04-28", "close": 0.08, "volume": 98243.0}, {"date": "2022-04-29", "close": 0.078, "volume": 410410.0}, {"date": "2022-05-02", "close": 0.079, "volume": 68248.0}, {"date": "2022-05-03", "close": 0.078, "volume": 50590.0}, {"date": "2022-05-04", "close": 0.078, "volume": 74454.0}, {"date": "2022-05-05", "close": 0.081, "volume": 12947.0}, {"date": "2022-05-06", "close": 0.08, "volume": 214441.0}, {"date": "2022-05-09", "close": 0.079, "volume": 232595.0}, {"date": "2022-05-10", "close": 0.073, "volume": 152348.0}, {"date": "2022-05-11", "close": 0.077, "volume": 28596.0}, {"date": "2022-05-12", "close": 0.072, "volume": 842727.0}, {"date": "2022-05-13", "close": 0.07, "volume": 112872.0}, {"date": "2022-05-16", "close": 0.071, "volume": 177407.0}, {"date": "2022-05-17", "close": 0.068, "volume": 79857.0}, {"date": "2022-05-18", "close": 0.068, "volume": 157661.0}, {"date": "2022-05-19", "close": 0.068, "volume": 13441.0}, {"date": "2022-05-20", "close": 0.08, "volume": 183243.0}, {"date": "2022-05-23", "close": 0.079, "volume": 254.0}, {"date": "2022-05-24", "close": 0.079, "volume": 1.0}, {"date": "2022-05-25", "close": 0.07, "volume": 68433.0}, {"date": "2022-05-26", "close": 0.064, "volume": 138920.0}, {"date": "2022-05-27", "close": 0.065, "volume": 426976.0}, {"date": "2022-05-30", "close": 0.067, "volume": 65729.0}, {"date": "2022-05-31", "close": 0.065, "volume": 39670.0}, {"date": "2022-06-01", "close": 0.065, "volume": 22535.0}, {"date": "2022-06-02", "close": 0.065, "volume": 262.0}, {"date": "2022-06-06", "close": 0.065, "volume": 181277.0}, {"date": "2022-06-07", "close": 0.06, "volume": 353654.0}, {"date": "2022-06-08", "close": 0.06, "volume": 55766.0}, {"date": "2022-06-09", "close": 0.06, "volume": 135670.0}, {"date": "2022-06-10", "close": 0.06, "volume": 245891.0}, {"date": "2022-06-14", "close": 0.054, "volume": 11076.0}, {"date": "2022-06-15", "close": 0.059, "volume": 455505.0}, {"date": "2022-06-16", "close": 0.054, "volume": 1911.0}, {"date": "2022-06-17", "close": 0.051, "volume": 133829.0}, {"date": "2022-06-20", "close": 0.054, "volume": 231312.0}, {"date": "2022-06-21", "close": 0.05, "volume": 294870.0}, {"date": "2022-06-22", "close": 0.052, "volume": 221740.0}, {"date": "2022-06-23", "close": 0.053, "volume": 72642.0}, {"date": "2022-06-24", "close": 0.053, "volume": 101972.0}, {"date": "2022-06-27", "close": 0.051, "volume": 150336.0}, {"date": "2022-06-28", "close": 0.05, "volume": 862022.0}, {"date": "2022-06-29", "close": 0.051, "volume": 4007.0}, {"date": "2022-06-30", "close": 0.051, "volume": 229957.0}, {"date": "2022-07-04", "close": 0.055, "volume": 187231.0}, {"date": "2022-07-05", "close": 0.051, "volume": 227470.0}, {"date": "2022-07-06", "close": 0.05, "volume": 153257.0}, {"date": "2022-07-07", "close": 0.049, "volume": 112029.0}, {"date": "2022-07-08", "close": 0.046, "volume": 129949.0}, {"date": "2022-07-11", "close": 0.041, "volume": 262597.0}, {"date": "2022-07-12", "close": 0.049, "volume": 170506.0}, {"date": "2022-07-13", "close": 0.049, "volume": 2545.0}, {"date": "2022-07-14", "close": 0.048, "volume": 1914.0}, {"date": "2022-07-15", "close": 0.048, "volume": 23746.0}, {"date": "2022-07-18", "close": 0.048, "volume": 3795.0}, {"date": "2022-07-20", "close": 0.043, "volume": 51591.0}, {"date": "2022-07-21", "close": 0.043, "volume": 207388.0}, {"date": "2022-07-25", "close": 0.048, "volume": 184302.0}, {"date": "2022-07-26", "close": 0.048, "volume": 100000.0}, {"date": "2022-07-27", "close": 0.047, "volume": 30062.0}, {"date": "2022-07-28", "close": 0.051, "volume": 255886.0}, {"date": "2022-07-29", "close": 0.055, "volume": 125629.0}, {"date": "2022-08-01", "close": 0.053, "volume": 203080.0}, {"date": "2022-08-02", "close": 0.051, "volume": 277507.0}, {"date": "2022-08-03", "close": 0.054, "volume": 100304.0}, {"date": "2022-08-04", "close": 0.06, "volume": 702689.0}, {"date": "2022-08-05", "close": 0.075, "volume": 205796.0}, {"date": "2022-08-08", "close": 0.069, "volume": 163813.0}, {"date": "2022-08-09", "close": 0.058, "volume": 414223.0}, {"date": "2022-08-10", "close": 0.058, "volume": 447.0}, {"date": "2022-08-11", "close": 0.061, "volume": 205000.0}, {"date": "2022-08-12", "close": 0.064, "volume": 9537.0}, {"date": "2022-08-15", "close": 0.062, "volume": 135907.0}, {"date": "2022-08-16", "close": 0.064, "volume": 7157.0}, {"date": "2022-08-17", "close": 0.064, "volume": 80571.0}, {"date": "2022-08-19", "close": 0.065, "volume": 12885.0}, {"date": "2022-08-22", "close": 0.066, "volume": 6733.0}, {"date": "2022-08-24", "close": 0.066, "volume": 108.0}, {"date": "2022-08-25", "close": 0.066, "volume": 1780.0}, {"date": "2022-08-26", "close": 0.066, "volume": 288.0}, {"date": "2022-08-29", "close": 0.061, "volume": 57487.0}, {"date": "2022-08-30", "close": 0.061, "volume": 120925.0}, {"date": "2022-08-31", "close": 0.06, "volume": 8500.0}, {"date": "2022-09-01", "close": 0.061, "volume": 4500.0}, {"date": "2022-09-02", "close": 0.061, "volume": 93038.0}, {"date": "2022-09-06", "close": 0.061, "volume": 124128.0}, {"date": "2022-09-07", "close": 0.06, "volume": 342219.0}, {"date": "2022-09-08", "close": 0.059, "volume": 24215.0}, {"date": "2022-09-09", "close": 0.059, "volume": 6871.0}, {"date": "2022-09-12", "close": 0.058, "volume": 144230.0}, {"date": "2022-09-13", "close": 0.058, "volume": 140251.0}, {"date": "2022-09-14", "close": 0.058, "volume": 821.0}, {"date": "2022-09-15", "close": 0.059, "volume": 168326.0}, {"date": "2022-09-16", "close": 0.059, "volume": 5175.0}, {"date": "2022-09-19", "close": 0.057, "volume": 19338.0}, {"date": "2022-09-21", "close": 0.06, "volume": 146991.0}, {"date": "2022-09-26", "close": 0.058, "volume": 91096.0}, {"date": "2022-09-29", "close": 0.059, "volume": 186069.0}, {"date": "2022-09-30", "close": 0.06, "volume": 183134.0}, {"date": "2022-10-03", "close": 0.058, "volume": 59878.0}, {"date": "2022-10-04", "close": 0.058, "volume": 50000.0}, {"date": "2022-10-05", "close": 0.064, "volume": 21422.0}, {"date": "2022-10-06", "close": 0.064, "volume": 75470.0}, {"date": "2022-10-07", "close": 0.063, "volume": 82712.0}, {"date": "2022-10-10", "close": 0.058, "volume": 111366.0}, {"date": "2022-10-11", "close": 0.058, "volume": 320765.0}, {"date": "2022-10-12", "close": 0.059, "volume": 117026.0}, {"date": "2022-10-19", "close": 0.057, "volume": 225154.0}, {"date": "2022-10-21", "close": 0.053, "volume": 333824.0}, {"date": "2022-10-24", "close": 0.053, "volume": 2536.0}, {"date": "2022-10-25", "close": 0.049, "volume": 11185.0}, {"date": "2022-10-26", "close": 0.05, "volume": 15210.0}, {"date": "2022-10-27", "close": 0.051, "volume": 62325.0}, {"date": "2022-10-28", "close": 0.052, "volume": 366.0}, {"date": "2022-10-31", "close": 0.056, "volume": 122317.0}, {"date": "2022-11-02", "close": 0.056, "volume": 15809.0}, {"date": "2022-11-03", "close": 0.055, "volume": 316.0}, {"date": "2022-11-04", "close": 0.054, "volume": 26126.0}, {"date": "2022-11-07", "close": 0.054, "volume": 4612.0}, {"date": "2022-11-09", "close": 0.055, "volume": 395647.0}, {"date": "2022-11-10", "close": 0.055, "volume": 1000.0}, {"date": "2022-11-11", "close": 0.056, "volume": 22500.0}, {"date": "2022-11-14", "close": 0.055, "volume": 73556.0}, {"date": "2022-11-15", "close": 0.056, "volume": 48069.0}, {"date": "2022-11-16", "close": 0.053, "volume": 263877.0}, {"date": "2022-11-17", "close": 0.053, "volume": 65.0}, {"date": "2022-11-18", "close": 0.053, "volume": 5107.0}, {"date": "2022-11-21", "close": 0.053, "volume": 65302.0}, {"date": "2022-11-22", "close": 0.052, "volume": 363970.0}, {"date": "2022-11-23", "close": 0.052, "volume": 421926.0}, {"date": "2022-11-24", "close": 0.052, "volume": 228.0}, {"date": "2022-11-25", "close": 0.051, "volume": 138216.0}, {"date": "2022-11-28", "close": 0.05, "volume": 125192.0}, {"date": "2022-11-29", "close": 0.047, "volume": 2531.0}, {"date": "2022-11-30", "close": 0.047, "volume": 592785.0}, {"date": "2022-12-01", "close": 0.048, "volume": 7040.0}, {"date": "2022-12-02", "close": 0.053, "volume": 48559.0}, {"date": "2022-12-05", "close": 0.051, "volume": 50000.0}, {"date": "2022-12-06", "close": 0.048, "volume": 3333.0}, {"date": "2022-12-07", "close": 0.048, "volume": 63000.0}, {"date": "2022-12-08", "close": 0.048, "volume": 35595.0}, {"date": "2022-12-09", "close": 0.047, "volume": 88343.0}, {"date": "2022-12-12", "close": 0.047, "volume": 22303.0}, {"date": "2022-12-13", "close": 0.047, "volume": 40000.0}, {"date": "2022-12-16", "close": 0.047, "volume": 219476.0}, {"date": "2022-12-19", "close": 0.047, "volume": 458.0}, {"date": "2022-12-20", "close": 0.045, "volume": 160532.0}, {"date": "2022-12-21", "close": 0.045, "volume": 58146.0}, {"date": "2022-12-22", "close": 0.045, "volume": 740.0}, {"date": "2022-12-23", "close": 0.045, "volume": 84750.0}, {"date": "2022-12-28", "close": 0.047, "volume": 4778.0}, {"date": "2022-12-30", "close": 0.047, "volume": 5963.0}, {"date": "2023-01-03", "close": 0.045, "volume": 11414.0}, {"date": "2023-01-04", "close": 0.045, "volume": 146515.0}, {"date": "2023-01-06", "close": 0.045, "volume": 5000.0}, {"date": "2023-01-09", "close": 0.045, "volume": 1333.0}, {"date": "2023-01-11", "close": 0.046, "volume": 42800.0}, {"date": "2023-01-12", "close": 0.046, "volume": 16000.0}, {"date": "2023-01-13", "close": 0.046, "volume": 120000.0}, {"date": "2023-01-16", "close": 0.047, "volume": 1420.0}, {"date": "2023-01-17", "close": 0.047, "volume": 8500.0}, {"date": "2023-01-23", "close": 0.046, "volume": 82022.0}, {"date": "2023-01-24", "close": 0.046, "volume": 61356.0}, {"date": "2023-01-27", "close": 0.046, "volume": 84030.0}, {"date": "2023-01-30", "close": 0.047, "volume": 20690.0}, {"date": "2023-01-31", "close": 0.049, "volume": 50000.0}, {"date": "2023-02-01", "close": 0.049, "volume": 1028649.0}, {"date": "2023-02-02", "close": 0.047, "volume": 200205.0}, {"date": "2023-02-06", "close": 0.041, "volume": 111071.0}, {"date": "2023-02-07", "close": 0.042, "volume": 419.0}, {"date": "2023-02-08", "close": 0.043, "volume": 37200.0}, {"date": "2023-02-09", "close": 0.045, "volume": 42487.0}, {"date": "2023-02-10", "close": 0.043, "volume": 11419.0}, {"date": "2023-02-13", "close": 0.045, "volume": 24277.0}, {"date": "2023-02-15", "close": 0.045, "volume": 12000.0}, {"date": "2023-02-16", "close": 0.045, "volume": 11065.0}, {"date": "2023-02-17", "close": 0.045, "volume": 50000.0}, {"date": "2023-02-20", "close": 0.045, "volume": 63.0}, {"date": "2023-02-21", "close": 0.045, "volume": 254.0}, {"date": "2023-02-23", "close": 0.047, "volume": 2257.0}, {"date": "2023-02-24", "close": 0.045, "volume": 39194.0}, {"date": "2023-02-27", "close": 0.045, "volume": 25208.0}, {"date": "2023-02-28", "close": 0.045, "volume": 252628.0}, {"date": "2023-03-01", "close": 0.046, "volume": 50000.0}, {"date": "2023-03-02", "close": 0.045, "volume": 157798.0}, {"date": "2023-03-06", "close": 0.044, "volume": 20161.0}, {"date": "2023-03-07", "close": 0.044, "volume": 84453.0}, {"date": "2023-03-08", "close": 0.044, "volume": 28223.0}, {"date": "2023-03-10", "close": 0.042, "volume": 44094.0}, {"date": "2023-03-13", "close": 0.041, "volume": 250000.0}, {"date": "2023-03-14", "close": 0.037, "volume": 105166.0}, {"date": "2023-03-15", "close": 0.037, "volume": 32585.0}, {"date": "2023-03-16", "close": 0.04, "volume": 69056.0}, {"date": "2023-03-20", "close": 0.04, "volume": 286.0}, {"date": "2023-03-21", "close": 0.039, "volume": 1800.0}, {"date": "2023-03-22", "close": 0.04, "volume": 350144.0}, {"date": "2023-03-23", "close": 0.04, "volume": 132864.0}, {"date": "2023-03-28", "close": 0.038, "volume": 145994.0}, {"date": "2023-03-29", "close": 0.04, "volume": 329617.0}, {"date": "2023-03-30", "close": 0.04, "volume": 920.0}, {"date": "2023-03-31", "close": 0.04, "volume": 60558.0}, {"date": "2023-04-03", "close": 0.042, "volume": 50067.0}, {"date": "2023-04-04", "close": 0.04, "volume": 230000.0}, {"date": "2023-04-06", "close": 0.038, "volume": 6286.0}, {"date": "2023-04-11", "close": 0.038, "volume": 251.0}, {"date": "2023-04-12", "close": 0.038, "volume": 66107.0}, {"date": "2023-04-13", "close": 0.038, "volume": 31.0}, {"date": "2023-04-14", "close": 0.038, "volume": 536.0}, {"date": "2023-04-17", "close": 0.038, "volume": 543.0}, {"date": "2023-04-18", "close": 0.04, "volume": 1613.0}, {"date": "2023-04-19", "close": 0.045, "volume": 7253.0}, {"date": "2023-04-20", "close": 0.041, "volume": 10472.0}, {"date": "2023-04-21", "close": 0.041, "volume": 107729.0}, {"date": "2023-04-24", "close": 0.042, "volume": 127252.0}, {"date": "2023-04-26", "close": 0.041, "volume": 9615.0}, {"date": "2023-04-27", "close": 0.041, "volume": 1324.0}, {"date": "2023-04-28", "close": 0.047, "volume": 298093.0}, {"date": "2023-05-01", "close": 0.041, "volume": 229104.0}, {"date": "2023-05-02", "close": 0.041, "volume": 108025.0}, {"date": "2023-05-03", "close": 0.04, "volume": 190000.0}, {"date": "2023-05-04", "close": 0.037, "volume": 200000.0}, {"date": "2023-05-09", "close": 0.037, "volume": 20475.0}, {"date": "2023-05-10", "close": 0.039, "volume": 168829.0}, {"date": "2023-05-15", "close": 0.039, "volume": 23899.0}, {"date": "2023-05-16", "close": 0.039, "volume": 26101.0}, {"date": "2023-05-19", "close": 0.037, "volume": 5044.0}, {"date": "2023-05-22", "close": 0.039, "volume": 25694.0}, {"date": "2023-05-24", "close": 0.036, "volume": 122182.0}, {"date": "2023-05-29", "close": 0.034, "volume": 305047.0}, {"date": "2023-05-30", "close": 0.033, "volume": 43327.0}, {"date": "2023-05-31", "close": 0.033, "volume": 1500.0}, {"date": "2023-06-01", "close": 0.033, "volume": 11900.0}, {"date": "2023-06-02", "close": 0.033, "volume": 152645.0}, {"date": "2023-06-05", "close": 0.032, "volume": 154596.0}, {"date": "2023-06-06", "close": 0.031, "volume": 61230.0}, {"date": "2023-06-07", "close": 0.031, "volume": 2579.0}, {"date": "2023-06-08", "close": 0.028, "volume": 237890.0}, {"date": "2023-06-09", "close": 0.032, "volume": 253619.0}, {"date": "2023-06-14", "close": 0.031, "volume": 1654.0}, {"date": "2023-06-15", "close": 0.031, "volume": 20000.0}, {"date": "2023-06-16", "close": 0.036, "volume": 145306.0}, {"date": "2023-06-19", "close": 0.032, "volume": 26357.0}, {"date": "2023-06-20", "close": 0.035, "volume": 810659.0}, {"date": "2023-06-21", "close": 0.035, "volume": 3.0}, {"date": "2023-06-22", "close": 0.032, "volume": 361787.0}, {"date": "2023-06-23", "close": 0.048, "volume": 448056.0}, {"date": "2023-06-30", "close": 0.037, "volume": 31130.0}, {"date": "2023-07-03", "close": 0.04, "volume": 20000.0}, {"date": "2023-07-04", "close": 0.04, "volume": 844.0}, {"date": "2023-07-05", "close": 0.04, "volume": 21556.0}, {"date": "2023-07-06", "close": 0.037, "volume": 131313.0}, {"date": "2023-07-07", "close": 0.037, "volume": 253.0}, {"date": "2023-07-10", "close": 0.037, "volume": 150332.0}, {"date": "2023-07-14", "close": 0.036, "volume": 37456.0}, {"date": "2023-07-17", "close": 0.038, "volume": 158665.0}, {"date": "2023-07-18", "close": 0.037, "volume": 12000.0}, {"date": "2023-07-20", "close": 0.037, "volume": 131.0}, {"date": "2023-07-21", "close": 0.037, "volume": 156.0}, {"date": "2023-07-24", "close": 0.037, "volume": 2775.0}, {"date": "2023-07-26", "close": 0.041, "volume": 1829608.0}, {"date": "2023-07-28", "close": 0.038, "volume": 1185143.0}, {"date": "2023-07-31", "close": 0.0385, "volume": 7500.0}, {"date": "2023-08-04", "close": 0.038, "volume": 2675.0}, {"date": "2023-08-07", "close": 0.034, "volume": 72194.0}, {"date": "2023-08-08", "close": 0.034, "volume": 934.0}, {"date": "2023-08-09", "close": 0.035, "volume": 75381.0}, {"date": "2023-08-11", "close": 0.034, "volume": 125182.0}, {"date": "2023-08-14", "close": 0.034, "volume": 85.0}, {"date": "2023-08-15", "close": 0.034, "volume": 81822.0}, {"date": "2023-08-16", "close": 0.034, "volume": 510.0}, {"date": "2023-08-18", "close": 0.032, "volume": 124.0}, {"date": "2023-08-22", "close": 0.032, "volume": 499937.0}, {"date": "2023-08-23", "close": 0.03, "volume": 91280.0}, {"date": "2023-08-24", "close": 0.032, "volume": 2184.0}, {"date": "2023-08-25", "close": 0.032, "volume": 200000.0}, {"date": "2023-08-28", "close": 0.032, "volume": 154.0}, {"date": "2025-06-10", "close": 0.03, "volume": 9873650.0}, {"date": "2025-06-11", "close": 0.028, "volume": 1411612.0}, {"date": "2025-06-12", "close": 0.028, "volume": 759630.0}, {"date": "2025-06-13", "close": 0.028, "volume": 2477313.0}, {"date": "2025-06-16", "close": 0.028, "volume": 773636.0}, {"date": "2025-06-17", "close": 0.027, "volume": 613531.0}, {"date": "2025-06-18", "close": 0.03, "volume": 360411.0}, {"date": "2025-06-19", "close": 0.029, "volume": 479342.0}, {"date": "2025-06-20", "close": 0.027, "volume": 256240.0}, {"date": "2025-06-24", "close": 0.033, "volume": 1828732.0}, {"date": "2025-06-25", "close": 0.032, "volume": 680000.0}, {"date": "2025-06-26", "close": 0.032, "volume": 376612.0}, {"date": "2025-06-27", "close": 0.03, "volume": 1635755.0}, {"date": "2025-06-30", "close": 0.031, "volume": 1251752.0}, {"date": "2025-07-01", "close": 0.031, "volume": 789633.0}, {"date": "2025-07-02", "close": 0.03, "volume": 771305.0}, {"date": "2025-07-03", "close": 0.03, "volume": 39327.0}, {"date": "2025-07-04", "close": 0.031, "volume": 16105.0}, {"date": "2025-07-07", "close": 0.032, "volume": 425000.0}, {"date": "2025-07-08", "close": 0.033, "volume": 381113.0}, {"date": "2025-07-09", "close": 0.032, "volume": 103385.0}, {"date": "2025-07-10", "close": 0.031, "volume": 11763.0}, {"date": "2025-07-11", "close": 0.031, "volume": 66667.0}, {"date": "2025-07-14", "close": 0.032, "volume": 297533.0}, {"date": "2025-07-15", "close": 0.031, "volume": 284772.0}, {"date": "2025-07-16", "close": 0.032, "volume": 11617.0}, {"date": "2025-07-17", "close": 0.034, "volume": 433168.0}, {"date": "2025-07-18", "close": 0.036, "volume": 956019.0}, {"date": "2025-07-21", "close": 0.035, "volume": 185695.0}, {"date": "2025-07-22", "close": 0.033, "volume": 439266.0}, {"date": "2025-07-23", "close": 0.032, "volume": 355940.0}, {"date": "2025-07-24", "close": 0.032, "volume": 100000.0}, {"date": "2025-07-25", "close": 0.031, "volume": 97968.0}, {"date": "2025-07-28", "close": 0.032, "volume": 66718.0}, {"date": "2025-07-29", "close": 0.032, "volume": 179040.0}, {"date": "2025-07-30", "close": 0.033, "volume": 181770.0}, {"date": "2025-07-31", "close": 0.034, "volume": 1339662.0}, {"date": "2025-08-01", "close": 0.034, "volume": 174572.0}, {"date": "2025-08-04", "close": 0.033, "volume": 182015.0}, {"date": "2025-08-05", "close": 0.032, "volume": 346486.0}, {"date": "2025-08-06", "close": 0.033, "volume": 356662.0}, {"date": "2025-08-07", "close": 0.033, "volume": 45027.0}, {"date": "2025-08-08", "close": 0.031, "volume": 120450.0}, {"date": "2025-08-11", "close": 0.03, "volume": 396564.0}, {"date": "2025-08-13", "close": 0.03, "volume": 94162.0}, {"date": "2025-08-14", "close": 0.033, "volume": 20000.0}, {"date": "2025-08-15", "close": 0.031, "volume": 183564.0}, {"date": "2025-08-18", "close": 0.031, "volume": 125792.0}, {"date": "2025-08-19", "close": 0.03, "volume": 514200.0}, {"date": "2025-08-20", "close": 0.029, "volume": 50000.0}, {"date": "2025-08-21", "close": 0.031, "volume": 379709.0}, {"date": "2025-08-25", "close": 0.031, "volume": 121703.0}, {"date": "2025-08-26", "close": 0.033, "volume": 96874.0}, {"date": "2025-08-27", "close": 0.034, "volume": 227093.0}, {"date": "2025-08-28", "close": 0.033, "volume": 828589.0}, {"date": "2025-08-29", "close": 0.03, "volume": 837237.0}, {"date": "2025-09-01", "close": 0.032, "volume": 104932.0}, {"date": "2025-09-02", "close": 0.029, "volume": 602820.0}, {"date": "2025-09-05", "close": 0.031, "volume": 206451.0}, {"date": "2025-09-08", "close": 0.032, "volume": 124080.0}, {"date": "2025-09-09", "close": 0.03, "volume": 462373.0}, {"date": "2025-09-10", "close": 0.03, "volume": 489333.0}, {"date": "2025-09-11", "close": 0.03, "volume": 436511.0}, {"date": "2025-09-12", "close": 0.032, "volume": 362368.0}, {"date": "2025-09-15", "close": 0.032, "volume": 27373.0}, {"date": "2025-09-17", "close": 0.03, "volume": 150000.0}, {"date": "2025-09-18", "close": 0.03, "volume": 464711.0}, {"date": "2025-09-19", "close": 0.03, "volume": 341353.0}, {"date": "2025-09-22", "close": 0.03, "volume": 5161.0}, {"date": "2025-09-23", "close": 0.03, "volume": 105388.0}, {"date": "2025-09-24", "close": 0.03, "volume": 200000.0}, {"date": "2025-09-25", "close": 0.033, "volume": 213020.0}, {"date": "2025-09-26", "close": 0.033, "volume": 309865.0}, {"date": "2025-09-29", "close": 0.035, "volume": 240893.0}, {"date": "2025-09-30", "close": 0.038, "volume": 410259.0}, {"date": "2025-10-01", "close": 0.032, "volume": 412673.0}, {"date": "2025-10-03", "close": 0.032, "volume": 102.0}, {"date": "2025-10-06", "close": 0.031, "volume": 141363.0}, {"date": "2025-10-07", "close": 0.031, "volume": 322467.0}, {"date": "2025-10-08", "close": 0.037, "volume": 141073.0}, {"date": "2025-10-09", "close": 0.037, "volume": 814253.0}, {"date": "2025-10-10", "close": 0.04, "volume": 1840532.0}, {"date": "2025-10-13", "close": 0.049, "volume": 2433830.0}, {"date": "2025-10-14", "close": 0.049, "volume": 1581981.0}, {"date": "2025-10-15", "close": 0.049, "volume": 346168.0}, {"date": "2025-10-16", "close": 0.045, "volume": 416031.0}, {"date": "2025-10-17", "close": 0.045, "volume": 452700.0}, {"date": "2025-10-20", "close": 0.04, "volume": 167744.0}, {"date": "2025-10-21", "close": 0.041, "volume": 843023.0}, {"date": "2025-10-22", "close": 0.041, "volume": 50000.0}, {"date": "2025-10-23", "close": 0.047, "volume": 413537.0}, {"date": "2025-10-24", "close": 0.047, "volume": 521706.0}, {"date": "2025-10-27", "close": 0.049, "volume": 3936175.0}, {"date": "2025-10-28", "close": 0.047, "volume": 330345.0}, {"date": "2025-10-29", "close": 0.046, "volume": 19350.0}, {"date": "2025-10-31", "close": 0.045, "volume": 257027.0}, {"date": "2025-11-03", "close": 0.046, "volume": 150944.0}, {"date": "2025-11-04", "close": 0.043, "volume": 575559.0}, {"date": "2025-11-05", "close": 0.04, "volume": 378345.0}, {"date": "2025-11-06", "close": 0.038, "volume": 276310.0}, {"date": "2025-11-07", "close": 0.0365, "volume": 1224604.0}, {"date": "2025-11-11", "close": 0.037, "volume": 382005.0}, {"date": "2025-11-12", "close": 0.035, "volume": 572078.0}, {"date": "2025-11-13", "close": 0.036, "volume": 297456.0}, {"date": "2025-11-14", "close": 0.035, "volume": 296008.0}, {"date": "2025-11-17", "close": 0.035, "volume": 169515.0}, {"date": "2025-11-18", "close": 0.035, "volume": 285286.0}, {"date": "2025-11-19", "close": 0.03, "volume": 1549032.0}, {"date": "2025-11-20", "close": 0.03, "volume": 620462.0}, {"date": "2025-11-21", "close": 0.029, "volume": 507518.0}, {"date": "2025-11-24", "close": 0.029, "volume": 348273.0}, {"date": "2025-11-25", "close": 0.026, "volume": 795206.0}, {"date": "2025-11-26", "close": 0.026, "volume": 31255.0}, {"date": "2025-11-27", "close": 0.026, "volume": 103828.0}, {"date": "2025-11-28", "close": 0.026, "volume": 385.0}, {"date": "2025-12-01", "close": 0.027, "volume": 555385.0}, {"date": "2025-12-02", "close": 0.026, "volume": 753389.0}, {"date": "2025-12-03", "close": 0.025, "volume": 250000.0}, {"date": "2025-12-05", "close": 0.025, "volume": 315777.0}, {"date": "2025-12-11", "close": 0.026, "volume": 179556.0}, {"date": "2025-12-12", "close": 0.029, "volume": 388088.0}, {"date": "2025-12-15", "close": 0.028, "volume": 265000.0}, {"date": "2025-12-17", "close": 0.03, "volume": 31666.0}, {"date": "2025-12-18", "close": 0.029, "volume": 101035.0}, {"date": "2025-12-19", "close": 0.029, "volume": 40493.0}, {"date": "2025-12-22", "close": 0.031, "volume": 103500.0}, {"date": "2025-12-23", "close": 0.031, "volume": 150000.0}, {"date": "2025-12-30", "close": 0.029, "volume": 62791.0}, {"date": "2026-01-02", "close": 0.027, "volume": 649617.0}, {"date": "2026-01-05", "close": 0.028, "volume": 109808.0}, {"date": "2026-01-06", "close": 0.027, "volume": 552235.0}, {"date": "2026-01-07", "close": 0.03, "volume": 827481.0}, {"date": "2026-01-08", "close": 0.03, "volume": 119994.0}, {"date": "2026-01-09", "close": 0.03, "volume": 110999.0}, {"date": "2026-01-12", "close": 0.033, "volume": 525013.0}, {"date": "2026-01-13", "close": 0.033, "volume": 66666.0}, {"date": "2026-01-14", "close": 0.031, "volume": 216864.0}, {"date": "2026-01-15", "close": 0.031, "volume": 55555.0}, {"date": "2026-01-16", "close": 0.033, "volume": 200286.0}, {"date": "2026-01-19", "close": 0.033, "volume": 2177.0}, {"date": "2026-01-20", "close": 0.03, "volume": 1258002.0}, {"date": "2026-01-21", "close": 0.031, "volume": 385195.0}, {"date": "2026-01-22", "close": 0.031, "volume": 1871507.0}, {"date": "2026-01-23", "close": 0.031, "volume": 99927.0}, {"date": "2026-01-27", "close": 0.03, "volume": 721612.0}, {"date": "2026-01-28", "close": 0.03, "volume": 83919.0}, {"date": "2026-01-29", "close": 0.031, "volume": 372590.0}, {"date": "2026-01-30", "close": 0.03, "volume": 168641.0}, {"date": "2026-02-02", "close": 0.03, "volume": 105864.0}, {"date": "2026-02-03", "close": 0.03, "volume": 191728.0}, {"date": "2026-02-04", "close": 0.032, "volume": 7133.0}, {"date": "2026-02-06", "close": 0.03, "volume": 13292.0}, {"date": "2026-02-10", "close": 0.029, "volume": 709648.0}, {"date": "2026-02-11", "close": 0.029, "volume": 938611.0}, {"date": "2026-02-12", "close": 0.032, "volume": 34000.0}, {"date": "2026-02-13", "close": 0.029, "volume": 153250.0}, {"date": "2026-02-16", "close": 0.028, "volume": 285622.0}, {"date": "2026-02-17", "close": 0.028, "volume": 56982.0}, {"date": "2026-02-18", "close": 0.026, "volume": 1708292.0}, {"date": "2026-02-20", "close": 0.029, "volume": 12595.0}, {"date": "2026-02-23", "close": 0.03, "volume": 304689.0}, {"date": "2026-02-24", "close": 0.03, "volume": 213585.0}, {"date": "2026-02-25", "close": 0.03, "volume": 866809.0}, {"date": "2026-02-26", "close": 0.03, "volume": 50000.0}, {"date": "2026-02-27", "close": 0.03, "volume": 202.0}, {"date": "2026-03-02", "close": 0.03, "volume": 13387.0}, {"date": "2026-03-03", "close": 0.029, "volume": 169876.0}, {"date": "2026-03-04", "close": 0.029, "volume": 3434.0}, {"date": "2026-03-10", "close": 0.031, "volume": 454077.0}, {"date": "2026-03-11", "close": 0.029, "volume": 210656.0}, {"date": "2026-03-16", "close": 0.029, "volume": 58408.0}, {"date": "2026-03-18", "close": 0.021, "volume": 387364.0}, {"date": "2026-03-19", "close": 0.023, "volume": 162570.0}, {"date": "2026-03-20", "close": 0.023, "volume": 53000.0}, {"date": "2026-03-24", "close": 0.023, "volume": 610.0}, {"date": "2026-03-26", "close": 0.024, "volume": 3.0}, {"date": "2026-04-09", "close": 0.026, "volume": 4132.0}, {"date": "2026-04-10", "close": 0.03, "volume": 22662.0}, {"date": "2026-04-13", "close": 0.024, "volume": 207588.0}, {"date": "2026-04-14", "close": 0.024, "volume": 139197.0}, {"date": "2026-04-15", "close": 0.023, "volume": 260214.0}, {"date": "2026-04-16", "close": 0.022, "volume": 17149.0}, {"date": "2026-04-17", "close": 0.026, "volume": 159000.0}, {"date": "2026-04-20", "close": 0.029, "volume": 63291.0}, {"date": "2026-04-21", "close": 0.03, "volume": 171669.0}, {"date": "2026-04-22", "close": 0.026, "volume": 1024.0}, {"date": "2026-04-28", "close": 0.025, "volume": 2449.0}, {"date": "2026-04-29", "close": 0.024, "volume": 2250.0}, {"date": "2026-05-04", "close": 0.023, "volume": 481000.0}, {"date": "2026-05-05", "close": 0.025, "volume": 410769.0}, {"date": "2026-05-06", "close": 0.025, "volume": 200000.0}, {"date": "2026-05-08", "close": 0.025, "volume": 501081.0}, {"date": "2026-05-11", "close": 0.025, "volume": 709591.0}, {"date": "2026-05-12", "close": 0.026, "volume": 657569.0}, {"date": "2026-05-13", "close": 0.025, "volume": 1000000.0}, {"date": "2026-05-14", "close": 0.025, "volume": 27551.0}, {"date": "2026-05-15", "close": 0.025, "volume": 121050.0}, {"date": "2026-05-18", "close": 0.025, "volume": 2780181.0}, {"date": "2026-05-19", "close": 0.027, "volume": 215000.0}, {"date": "2026-05-20", "close": 0.025, "volume": 100000.0}, {"date": "2026-05-22", "close": 0.025, "volume": 22830.0}, {"date": "2026-05-25", "close": 0.028, "volume": 728241.0}, {"date": "2026-05-26", "close": 0.028, "volume": 1037.0}, {"date": "2026-05-27", "close": 0.028, "volume": 265800.0}, {"date": "2026-05-28", "close": 0.028, "volume": 422000.0}, {"date": "2026-05-29", "close": 0.033, "volume": 199449.0}, {"date": "2026-06-01", "close": 0.035, "volume": 1119031.0}, {"date": "2026-06-02", "close": 0.037, "volume": 27632.0}, {"date": "2026-06-03", "close": 0.042, "volume": 1277100.0}, {"date": "2026-06-04", "close": 0.038, "volume": 868034.0}, {"date": "2026-06-05", "close": 0.04, "volume": 75116.0}, {"date": "2026-06-09", "close": 0.037, "volume": 63929.0}, {"date": "2026-06-10", "close": 0.037, "volume": 1272689.0}, {"date": "2026-06-15", "close": 0.035, "volume": 13530.0}, {"date": "2026-06-18", "close": 0.043, "volume": 7130874.0}, {"date": "2026-06-19", "close": 0.045, "volume": 578026.0}, {"date": "2026-06-22", "close": 0.046, "volume": 312777.0}, {"date": "2026-06-23", "close": 0.046, "volume": 230195.0}, {"date": "2026-06-24", "close": 0.049, "volume": 2403202.0}, {"date": "2026-06-25", "close": 0.048, "volume": 1438243.0}, {"date": "2026-06-26", "close": 0.042, "volume": 1482793.0}, {"date": "2026-06-29", "close": 0.046, "volume": 509092.0}, {"date": "2026-06-30", "close": 0.046, "volume": 131383.0}, {"date": "2026-07-01", "close": 0.041, "volume": 89398.0}, {"date": "2026-07-02", "close": 0.044, "volume": 99535.0}, {"date": "2026-07-03", "close": 0.044, "volume": 3262.0}, {"date": "2026-07-06", "close": 0.041, "volume": 939467.0}, {"date": "2026-07-07", "close": 0.04, "volume": 185000.0}, {"date": "2026-07-08", "close": 0.04, "volume": 40052.0}, {"date": "2026-07-10", "close": 0.04, "volume": 292091.0}, {"date": "2026-07-13", "close": 0.039, "volume": 154587.0}, {"date": "2026-07-14", "close": 0.039, "volume": 315385.0}, {"date": "2026-07-15", "close": 0.038, "volume": 404465.0}, {"date": "2026-07-17", "close": 0.04, "volume": 206000.0}, {"date": "2026-07-21", "close": 0.035, "volume": 330635.0}, {"date": "2026-07-22", "close": 0.04, "volume": 275317.0}, {"date": "2026-07-23", "close": 0.037, "volume": 450001.0}, {"date": "2026-07-27", "close": 0.035, "volume": 1820378.0}, {"date": "2026-07-28", "close": 0.036, "volume": 687.0}, {"date": "2026-07-31", "close": 0.035, "volume": 200024.0}, {"date": "2026-08-03", "close": 0.035, "volume": 21689.0}, {"date": "2026-08-04", "close": 0.034, "volume": 59713.0}, {"date": "2026-08-05", "close": 0.038, "volume": 51773.0}, {"date": "2026-08-06", "close": 0.039, "volume": 278500.0}, {"date": "2026-08-07", "close": 0.034, "volume": 862274.0}, {"date": "2026-08-10", "close": 0.034, "volume": 229436.0}, {"date": "2026-08-11", "close": 0.034, "volume": 278483.0}, {"date": "2026-08-12", "close": 0.033, "volume": 356079.0}, {"date": "2026-08-13", "close": 0.033, "volume": 15604.0}, {"date": "2026-08-14", "close": 0.033, "volume": 443631.0}, {"date": "2026-08-20", "close": 0.033, "volume": 303003.0}, {"date": "2026-08-21", "close": 0.034, "volume": 192351.0}, {"date": "2026-08-24", "close": 0.033, "volume": 229988.0}, {"date": "2026-08-26", "close": 0.033, "volume": 186929.0}, {"date": "2026-08-27", "close": 0.033, "volume": 175000.0}, {"date": "2026-08-31", "close": 0.041, "volume": 498142.0}, {"date": "2026-09-01", "close": 0.035, "volume": 270121.0}, {"date": "2026-09-02", "close": 0.035, "volume": 452286.0}, {"date": "2026-09-03", "close": 0.035, "volume": 480.0}, {"date": "2026-09-07", "close": 0.035, "volume": 86224.0}], "refreshing": true}