{"ticker": "JPR", "overview": {"name": "Jupiter Energy Limited", "country": "Australia", "industry": "Energy"}, "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": "JPR", "has_prices": true, "as_of": "2026-06-26", "last": 0.025, "prev_close": 0.025, "change": 0.0, "change_pct": 0.0, "session_volume": 132153.0, "vwap_5": 0.025000000000000005, "vwap_20": 0.026184610451694144, "vwap_60": 0.028312151863123046, "vwap_250": 0.02787333727671231, "high_52w": 0.03, "low_52w": 0.022, "avg_volume_20": 85766.0, "sessions": 400, "market_cap": {"value": 32059638.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134096", "src": "ASX", "ticker": "JPR", "cik": "", "company": "Jupiter Energy Limited", "company_raw": "Jupiter Energy Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in JPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134096", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "ASX3Y-03066859-1", "src": "ASX", "ticker": "JPR", "cik": "", "company": "Jupiter Energy Limited", "company_raw": "Jupiter Energy Limited", "who": "Keith Martens", "who_key": "Keith Martens", "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": "JPR hits the wire: Keith Martens discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03066859", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342162}, {"id": "ASX3Y-03066859-2", "src": "ASX", "ticker": "JPR", "cik": "", "company": "Jupiter Energy Limited", "company_raw": "Jupiter Energy Limited", "who": "Keith Martens", "who_key": "Keith Martens", "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": "Keith Martens files a notice on JPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03066859", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342162}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "KEITH MARTENS", "notice_type": "3Y", "direct_shares": 833334.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Kerry and Keith Martens <Onslow Super Fund A/C> Joint trustee and beneficiary", "pct": null, "notice_date": "2026-03-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03066859-6A1315759", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Martens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Baltabek Kuandykov", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-09", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Martens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexey Kruzkhov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Martens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-27", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Martens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-20", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Martens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-19", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexey Kruzhkov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-19", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-19", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Martens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-09", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexey Kruzhkov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Martens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/jpr", "needs_ocr": 0}], "directors": [{"name": "Alexey Kruzkhov", "first_seen": "2025-02-26", "last_seen": "2025-02-26", "status": "current", "notices": 1}, {"name": "Keith Martens", "first_seen": "2024-02-01", "last_seen": "2025-07-10", "status": "current", "notices": 7}, {"name": "Geoff Gander", "first_seen": "2023-09-20", "last_seen": "2025-11-05", "status": "current", "notices": 16}, {"name": "KEITH MARTENS", "first_seen": "2026-03-10", "last_seen": "2026-03-10", "status": "current", "notices": 1}, {"name": "E Smith", "first_seen": "2007-07-11", "last_seen": "2007-07-11", "status": "past", "notices": 1}, {"name": "D Quinlivan", "first_seen": "2007-07-11", "last_seen": "2007-07-11", "status": "past", "notices": 1}, {"name": "Phil Warren", "first_seen": "2020-11-24", "last_seen": "2020-11-24", "status": "past", "notices": 1}, {"name": "Mark Ewing", "first_seen": "2020-11-24", "last_seen": "2020-11-24", "status": "past", "notices": 1}, {"name": "Alexey Kruzhkov", "first_seen": "2023-09-20", "last_seen": "2024-08-19", "status": "past", "notices": 3}, {"name": "Baltabek Kuandykov", "first_seen": "2025-06-09", "last_seen": "2025-06-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150912-6A1350339"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "AGM - Sample Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146482-6A1348438"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting & Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146464-6A1348434"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142083-6A1346617"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142040-6A1346599"}], "performance": {"ticker": "JPR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-11-12", "close": 1.846880715, "volume": 43073.0}, {"date": "2003-11-13", "close": 1.846880715, "volume": 83140.0}, {"date": "2003-11-14", "close": 1.846880715, "volume": 27692.0}, {"date": "2003-11-17", "close": 1.846880715, "volume": 12640.0}, {"date": "2003-11-18", "close": 1.79696502, "volume": 5109.0}, {"date": "2003-11-19", "close": 1.747049325, "volume": 4087.0}, {"date": "2003-11-20", "close": 1.547386545, "volume": 32054.0}, {"date": "2003-11-21", "close": 1.39763946, "volume": 13365.0}, {"date": "2003-11-24", "close": 1.49747085, "volume": 10518.0}, {"date": "2003-11-25", "close": 1.49747085, "volume": 31320.0}, {"date": "2003-11-26", "close": 1.49747085, "volume": 200.0}, {"date": "2003-11-27", "close": 1.49747085, "volume": 5008.0}, {"date": "2003-11-28", "close": 1.49747085, "volume": 11800.0}, {"date": "2003-12-01", "close": 1.49747085, "volume": 2504.0}, {"date": "2003-12-02", "close": 1.59730224, "volume": 2504.0}, {"date": "2003-12-03", "close": 1.49747085, "volume": 15256.0}, {"date": "2003-12-04", "close": 1.547386545, "volume": 6010.0}, {"date": "2003-12-05", "close": 1.547386545, "volume": 5008.0}, {"date": "2003-12-08", "close": 1.547386545, "volume": 56570.0}, {"date": "2003-12-09", "close": 1.49747085, "volume": 12767.0}, {"date": "2003-12-10", "close": 1.547386545, "volume": 7513.0}, {"date": "2003-12-11", "close": 1.547386545, "volume": 29349.0}, {"date": "2003-12-12", "close": 1.59730224, "volume": 19344.0}, {"date": "2003-12-15", "close": 1.747049325, "volume": 30051.0}, {"date": "2003-12-16", "close": 1.846880715, "volume": 24986.0}, {"date": "2003-12-17", "close": 1.89679641, "volume": 54512.0}, {"date": "2003-12-18", "close": 1.846880715, "volume": 5109.0}, {"date": "2003-12-19", "close": 1.946712105, "volume": 22463.0}, {"date": "2003-12-22", "close": 1.9966278, "volume": 39942.0}, {"date": "2003-12-23", "close": 1.846880715, "volume": 119082.0}, {"date": "2003-12-24", "close": 1.79696502, "volume": 9728.0}, {"date": "2003-12-29", "close": 1.79696502, "volume": 10693.0}, {"date": "2003-12-30", "close": 1.79696502, "volume": 15907.0}, {"date": "2003-12-31", "close": 1.79696502, "volume": 5509.0}, {"date": "2004-01-02", "close": 1.747049325, "volume": 2003.0}, {"date": "2004-01-05", "close": 1.747049325, "volume": 14524.0}, {"date": "2004-01-06", "close": 1.747049325, "volume": 14524.0}, {"date": "2004-01-07", "close": 1.69713363, "volume": 3558.0}, {"date": "2004-01-09", "close": 1.79696502, "volume": 601.0}, {"date": "2004-01-13", "close": 1.846880715, "volume": 7260.0}, {"date": "2004-01-14", "close": 1.69713363, "volume": 24541.0}, {"date": "2004-01-15", "close": 1.69713363, "volume": 5008.0}, {"date": "2004-01-16", "close": 1.49747085, "volume": 13776.0}, {"date": "2004-01-22", "close": 1.647217935, "volume": 501.0}, {"date": "2004-01-23", "close": 1.79696502, "volume": 16338.0}, {"date": "2004-01-28", "close": 1.69713363, "volume": 1002.0}, {"date": "2004-01-29", "close": 1.59730224, "volume": 10017.0}, {"date": "2004-01-30", "close": 1.59730224, "volume": 2003.0}, {"date": "2004-02-02", "close": 1.59730224, "volume": 401.0}, {"date": "2004-02-03", "close": 1.49747085, "volume": 10618.0}, {"date": "2004-02-05", "close": 0.9983139, "volume": 12379.0}, {"date": "2004-02-06", "close": 1.49747085, "volume": 2756.0}, {"date": "2004-02-09", "close": 1.39763946, "volume": 1302.0}, {"date": "2004-02-10", "close": 1.49747085, "volume": 16131.0}, {"date": "2004-02-11", "close": 1.49747085, "volume": 3005.0}, {"date": "2004-02-13", "close": 1.39763946, "volume": 2003.0}, {"date": "2004-02-16", "close": 1.39763946, "volume": 1002.0}, {"date": "2004-02-18", "close": 1.39763946, "volume": 3546.0}, {"date": "2004-02-19", "close": 1.39763946, "volume": 5409.0}, {"date": "2004-02-23", "close": 1.447555155, "volume": 1803.0}, {"date": "2004-02-24", "close": 1.39763946, "volume": 13008.0}, {"date": "2004-02-26", "close": 1.547386545, "volume": 22237.0}, {"date": "2004-02-27", "close": 1.59730224, "volume": 4508.0}, {"date": "2004-03-03", "close": 1.547386545, "volume": 1152.0}, {"date": "2004-03-04", "close": 1.447555155, "volume": 1244.0}, {"date": "2004-03-05", "close": 1.447555155, "volume": 759.0}, {"date": "2004-03-10", "close": 1.447555155, "volume": 5509.0}, {"date": "2004-03-11", "close": 1.29780807, "volume": 10017.0}, {"date": "2004-03-15", "close": 1.29780807, "volume": 8615.0}, {"date": "2004-03-18", "close": 1.447555155, "volume": 711.0}, {"date": "2004-03-19", "close": 1.247892375, "volume": 15025.0}, {"date": "2004-03-22", "close": 1.29780807, "volume": 5008.0}, {"date": "2004-03-23", "close": 1.347723765, "volume": 751.0}, {"date": "2004-03-24", "close": 1.347723765, "volume": 3506.0}, {"date": "2004-03-25", "close": 1.29780807, "volume": 2204.0}, {"date": "2004-03-26", "close": 1.247892375, "volume": 1347.0}, {"date": "2004-03-29", "close": 1.347723765, "volume": 8815.0}, {"date": "2004-03-30", "close": 1.347723765, "volume": 9240.0}, {"date": "2004-03-31", "close": 1.247892375, "volume": 15277.0}, {"date": "2004-04-01", "close": 1.39763946, "volume": 10049.0}, {"date": "2004-04-02", "close": 1.29780807, "volume": 1302.0}, {"date": "2004-04-05", "close": 1.39763946, "volume": 1779.0}, {"date": "2004-04-14", "close": 1.39763946, "volume": 9015.0}, {"date": "2004-04-15", "close": 1.29780807, "volume": 5433.0}, {"date": "2004-04-16", "close": 1.19797668, "volume": 6311.0}, {"date": "2004-04-19", "close": 1.247892375, "volume": 5008.0}, {"date": "2004-04-20", "close": 1.247892375, "volume": 17628.0}, {"date": "2004-04-26", "close": 1.148060985, "volume": 5008.0}, {"date": "2004-04-28", "close": 1.148060985, "volume": 6010.0}, {"date": "2004-04-29", "close": 1.247892375, "volume": 1683.0}, {"date": "2004-04-30", "close": 0.9983139, "volume": 29049.0}, {"date": "2004-05-03", "close": 0.89848251, "volume": 19072.0}, {"date": "2004-05-07", "close": 0.9983139, "volume": 801.0}, {"date": "2004-05-14", "close": 0.89848251, "volume": 2594.0}, {"date": "2004-05-17", "close": 0.89848251, "volume": 2214.0}, {"date": "2004-05-19", "close": 0.89848251, "volume": 1002.0}, {"date": "2004-05-24", "close": 0.89848251, "volume": 1269.0}, {"date": "2004-05-25", "close": 0.948398205, "volume": 10017.0}, {"date": "2004-05-28", "close": 0.948398205, "volume": 9346.0}, {"date": "2004-05-31", "close": 0.89848251, "volume": 5008.0}, {"date": "2004-06-01", "close": 0.948398205, "volume": 2003.0}, {"date": "2004-06-02", "close": 0.89848251, "volume": 4007.0}, {"date": "2004-06-03", "close": 0.89848251, "volume": 1480.0}, {"date": "2004-06-08", "close": 0.79865112, "volume": 17530.0}, {"date": "2004-06-09", "close": 0.79865112, "volume": 5008.0}, {"date": "2004-06-11", "close": 0.768701703, "volume": 6254.0}, {"date": "2004-06-15", "close": 0.778684842, "volume": 2003.0}, {"date": "2004-06-16", "close": 0.768701703, "volume": 22288.0}, {"date": "2004-06-21", "close": 0.718786008, "volume": 12772.0}, {"date": "2004-06-22", "close": 0.69881973, "volume": 27296.0}, {"date": "2004-06-23", "close": 0.69881973, "volume": 15927.0}, {"date": "2004-06-24", "close": 0.69881973, "volume": 23540.0}, {"date": "2004-06-25", "close": 0.69881973, "volume": 15025.0}, {"date": "2004-06-28", "close": 0.89848251, "volume": 21543.0}, {"date": "2004-06-29", "close": 0.69881973, "volume": 49917.0}, {"date": "2004-06-30", "close": 0.708802869, "volume": 36061.0}, {"date": "2004-07-05", "close": 0.888499371, "volume": 11019.0}, {"date": "2004-07-06", "close": 0.828600537, "volume": 2664.0}, {"date": "2004-07-14", "close": 0.878516232, "volume": 4508.0}, {"date": "2004-07-19", "close": 0.89848251, "volume": 902.0}, {"date": "2004-07-20", "close": 0.878516232, "volume": 3005.0}, {"date": "2004-07-22", "close": 0.848566815, "volume": 10518.0}, {"date": "2004-07-27", "close": 0.848566815, "volume": 590.0}, {"date": "2004-07-29", "close": 0.848566815, "volume": 1414.0}, {"date": "2004-08-03", "close": 0.848566815, "volume": 20624.0}, {"date": "2004-08-04", "close": 0.788667981, "volume": 4170.0}, {"date": "2004-08-13", "close": 0.69881973, "volume": 22197.0}, {"date": "2004-08-18", "close": 0.788667981, "volume": 2003.0}, {"date": "2004-08-19", "close": 0.788667981, "volume": 501.0}, {"date": "2004-08-20", "close": 0.688836591, "volume": 3005.0}, {"date": "2004-08-23", "close": 0.788667981, "volume": 8174.0}, {"date": "2004-08-24", "close": 0.788667981, "volume": 1843.0}, {"date": "2004-08-25", "close": 0.738752286, "volume": 6671.0}, {"date": "2004-08-27", "close": 0.688836591, "volume": 28729.0}, {"date": "2004-08-30", "close": 0.618954618, "volume": 10017.0}, {"date": "2004-08-31", "close": 0.718786008, "volume": 3306.0}, {"date": "2004-09-01", "close": 0.718786008, "volume": 10248.0}, {"date": "2004-09-06", "close": 0.678853452, "volume": 9516.0}, {"date": "2004-09-08", "close": 0.748735425, "volume": 17118.0}, {"date": "2004-09-09", "close": 0.79865112, "volume": 4007.0}, {"date": "2004-09-10", "close": 0.89848251, "volume": 19941.0}, {"date": "2004-09-13", "close": 0.848566815, "volume": 12868.0}, {"date": "2004-09-14", "close": 0.838583676, "volume": 12678.0}, {"date": "2004-09-16", "close": 0.888499371, "volume": 19990.0}, {"date": "2004-09-17", "close": 0.888499371, "volume": 5565.0}, {"date": "2004-09-29", "close": 0.818617398, "volume": 574.0}, {"date": "2004-09-30", "close": 0.718786008, "volume": 15257.0}, {"date": "2004-10-01", "close": 0.718786008, "volume": 2755.0}, {"date": "2004-10-04", "close": 0.79865112, "volume": 3270.0}, {"date": "2004-10-05", "close": 0.828600537, "volume": 2504.0}, {"date": "2004-10-06", "close": 0.848566815, "volume": 6010.0}, {"date": "2004-10-07", "close": 0.79865112, "volume": 6496.0}, {"date": "2004-10-11", "close": 0.79865112, "volume": 3936.0}, {"date": "2004-10-12", "close": 0.778684842, "volume": 2003.0}, {"date": "2004-10-13", "close": 0.708802869, "volume": 4295.0}, {"date": "2004-10-14", "close": 0.748735425, "volume": 1230.0}, {"date": "2004-10-15", "close": 0.718786008, "volume": 7513.0}, {"date": "2004-10-21", "close": 0.718786008, "volume": 486.0}, {"date": "2004-10-26", "close": 0.678853452, "volume": 28767.0}, {"date": "2004-10-28", "close": 0.678853452, "volume": 2504.0}, {"date": "2004-11-01", "close": 0.59898834, "volume": 40068.0}, {"date": "2004-11-02", "close": 0.718786008, "volume": 1302.0}, {"date": "2004-11-03", "close": 0.59898834, "volume": 35059.0}, {"date": "2004-11-04", "close": 0.59898834, "volume": 43818.0}, {"date": "2004-11-08", "close": 0.648904035, "volume": 45076.0}, {"date": "2004-11-10", "close": 0.579022062, "volume": 24972.0}, {"date": "2004-11-11", "close": 0.579022062, "volume": 2003.0}, {"date": "2004-11-12", "close": 0.579022062, "volume": 15860.0}, {"date": "2004-11-15", "close": 0.628937757, "volume": 18030.0}, {"date": "2004-11-17", "close": 0.628937757, "volume": 11019.0}, {"date": "2004-11-18", "close": 0.579022062, "volume": 32355.0}, {"date": "2004-11-22", "close": 0.59898834, "volume": 5008.0}, {"date": "2004-11-23", "close": 0.638920896, "volume": 5008.0}, {"date": "2004-11-24", "close": 0.608971479, "volume": 28748.0}, {"date": "2004-11-25", "close": 0.59898834, "volume": 150404.0}, {"date": "2004-11-26", "close": 0.608971479, "volume": 21492.0}, {"date": "2004-11-29", "close": 0.608971479, "volume": 12912.0}, {"date": "2004-11-30", "close": 0.608971479, "volume": 62499.0}, {"date": "2004-12-01", "close": 0.718786008, "volume": 22338.0}, {"date": "2004-12-02", "close": 0.69881973, "volume": 10017.0}, {"date": "2004-12-03", "close": 0.69881973, "volume": 72671.0}, {"date": "2004-12-07", "close": 0.708802869, "volume": 23039.0}, {"date": "2004-12-08", "close": 0.718786008, "volume": 29249.0}, {"date": "2004-12-09", "close": 0.69881973, "volume": 56896.0}, {"date": "2004-12-10", "close": 0.69881973, "volume": 4292.0}, {"date": "2004-12-15", "close": 0.69881973, "volume": 21536.0}, {"date": "2004-12-16", "close": 0.728769147, "volume": 11820.0}, {"date": "2004-12-17", "close": 0.758718564, "volume": 27296.0}, {"date": "2004-12-20", "close": 0.768701703, "volume": 9015.0}, {"date": "2004-12-21", "close": 0.728769147, "volume": 18241.0}, {"date": "2004-12-22", "close": 0.728769147, "volume": 15270.0}, {"date": "2004-12-23", "close": 0.728769147, "volume": 20034.0}, {"date": "2004-12-24", "close": 0.728769147, "volume": 22538.0}, {"date": "2004-12-31", "close": 0.728769147, "volume": 18356.0}, {"date": "2005-01-04", "close": 0.708802869, "volume": 22709.0}, {"date": "2005-01-05", "close": 0.708802869, "volume": 22367.0}, {"date": "2005-01-07", "close": 0.69881973, "volume": 30051.0}, {"date": "2005-01-11", "close": 0.668870313, "volume": 5008.0}, {"date": "2005-01-12", "close": 0.668870313, "volume": 2003.0}, {"date": "2005-01-13", "close": 0.678853452, "volume": 5538.0}, {"date": "2005-01-17", "close": 0.668870313, "volume": 4508.0}, {"date": "2005-01-24", "close": 0.658887174, "volume": 2504.0}, {"date": "2005-01-25", "close": 0.658887174, "volume": 6302.0}, {"date": "2005-01-28", "close": 0.658887174, "volume": 8023.0}, {"date": "2005-01-31", "close": 0.738752286, "volume": 36891.0}, {"date": "2005-02-01", "close": 0.738752286, "volume": 13193.0}, {"date": "2005-02-02", "close": 0.69881973, "volume": 12763.0}, {"date": "2005-02-03", "close": 0.718786008, "volume": 38565.0}, {"date": "2005-02-08", "close": 0.768701703, "volume": 50084.0}, {"date": "2005-02-10", "close": 0.738752286, "volume": 701.0}, {"date": "2005-02-11", "close": 0.69881973, "volume": 9316.0}, {"date": "2005-02-15", "close": 0.678853452, "volume": 10017.0}, {"date": "2005-02-17", "close": 0.768701703, "volume": 21536.0}, {"date": "2005-02-18", "close": 0.748735425, "volume": 13022.0}, {"date": "2005-03-02", "close": 0.678853452, "volume": 5008.0}, {"date": "2005-03-07", "close": 0.678853452, "volume": 5008.0}, {"date": "2005-03-09", "close": 0.678853452, "volume": 35059.0}, {"date": "2005-03-10", "close": 0.678853452, "volume": 31052.0}, {"date": "2005-03-11", "close": 0.658887174, "volume": 17820.0}, {"date": "2005-03-14", "close": 0.668870313, "volume": 6060.0}, {"date": "2005-03-15", "close": 0.668870313, "volume": 2504.0}, {"date": "2005-03-16", "close": 0.668870313, "volume": 5008.0}, {"date": "2005-03-17", "close": 0.668870313, "volume": 3301.0}, {"date": "2005-03-18", "close": 0.678853452, "volume": 20034.0}, {"date": "2005-03-21", "close": 0.708802869, "volume": 34799.0}, {"date": "2005-03-22", "close": 0.708802869, "volume": 5008.0}, {"date": "2005-03-24", "close": 0.708802869, "volume": 646.0}, {"date": "2005-03-30", "close": 0.658887174, "volume": 44851.0}, {"date": "2005-04-01", "close": 0.608971479, "volume": 18331.0}, {"date": "2005-04-04", "close": 0.59898834, "volume": 40068.0}, {"date": "2005-04-05", "close": 0.589005201, "volume": 2147.0}, {"date": "2005-04-06", "close": 0.589005201, "volume": 20034.0}, {"date": "2005-04-07", "close": 0.579022062, "volume": 80135.0}, {"date": "2005-04-12", "close": 0.678853452, "volume": 27947.0}, {"date": "2005-04-15", "close": 0.608971479, "volume": 13022.0}, {"date": "2005-04-18", "close": 0.59898834, "volume": 10017.0}, {"date": "2005-04-20", "close": 0.638920896, "volume": 50084.0}, {"date": "2005-04-22", "close": 0.628937757, "volume": 15907.0}, {"date": "2005-04-26", "close": 0.628937757, "volume": 7332.0}, {"date": "2005-04-27", "close": 0.638920896, "volume": 30051.0}, {"date": "2005-05-06", "close": 0.589005201, "volume": 13356.0}, {"date": "2005-05-12", "close": 0.589005201, "volume": 20034.0}, {"date": "2005-05-13", "close": 0.589005201, "volume": 1503.0}, {"date": "2005-05-17", "close": 0.59898834, "volume": 17905.0}, {"date": "2005-05-23", "close": 0.59898834, "volume": 5509.0}, {"date": "2005-05-24", "close": 0.59898834, "volume": 2003.0}, {"date": "2005-05-25", "close": 0.589005201, "volume": 15025.0}, {"date": "2005-05-27", "close": 0.589005201, "volume": 1002.0}, {"date": "2005-05-31", "close": 0.579022062, "volume": 8177.0}, {"date": "2005-06-01", "close": 0.579022062, "volume": 21874.0}, {"date": "2005-06-07", "close": 0.59898834, "volume": 22538.0}, {"date": "2005-06-08", "close": 0.579022062, "volume": 3005.0}, {"date": "2005-06-09", "close": 0.579022062, "volume": 30051.0}, {"date": "2005-06-10", "close": 0.608971479, "volume": 2604.0}, {"date": "2005-06-14", "close": 0.579022062, "volume": 5509.0}, {"date": "2005-06-15", "close": 0.59898834, "volume": 25042.0}, {"date": "2005-06-16", "close": 0.59898834, "volume": 1002.0}, {"date": "2005-06-17", "close": 0.648904035, "volume": 9015.0}, {"date": "2005-06-20", "close": 0.648904035, "volume": 1002.0}, {"date": "2005-06-22", "close": 0.648904035, "volume": 2003.0}, {"date": "2005-06-24", "close": 0.579022062, "volume": 2003.0}, {"date": "2005-06-27", "close": 0.579022062, "volume": 1503.0}, {"date": "2005-06-28", "close": 0.59898834, "volume": 30051.0}, {"date": "2005-06-30", "close": 0.59898834, "volume": 51086.0}, {"date": "2005-07-01", "close": 0.678853452, "volume": 40068.0}, {"date": "2005-07-06", "close": 0.59898834, "volume": 5008.0}, {"date": "2005-07-12", "close": 0.628937757, "volume": 4508.0}, {"date": "2005-07-13", "close": 0.668870313, "volume": 16027.0}, {"date": "2005-07-14", "close": 0.738752286, "volume": 33557.0}, {"date": "2005-07-15", "close": 0.738752286, "volume": 15306.0}, {"date": "2005-07-18", "close": 0.748735425, "volume": 11119.0}, {"date": "2005-07-20", "close": 0.738752286, "volume": 21550.0}, {"date": "2005-07-21", "close": 0.738752286, "volume": 11019.0}, {"date": "2005-07-22", "close": 0.738752286, "volume": 5531.0}, {"date": "2005-07-25", "close": 0.748735425, "volume": 15025.0}, {"date": "2005-07-26", "close": 0.69881973, "volume": 20034.0}, {"date": "2005-07-27", "close": 0.69881973, "volume": 1503.0}, {"date": "2005-07-28", "close": 0.788667981, "volume": 15417.0}, {"date": "2005-07-29", "close": 0.748735425, "volume": 13022.0}, {"date": "2005-08-01", "close": 0.748735425, "volume": 15635.0}, {"date": "2005-08-02", "close": 0.69881973, "volume": 26545.0}, {"date": "2005-08-03", "close": 0.69881973, "volume": 40068.0}, {"date": "2005-08-04", "close": 0.69881973, "volume": 21757.0}, {"date": "2005-08-05", "close": 0.648904035, "volume": 16929.0}, {"date": "2005-08-08", "close": 0.628937757, "volume": 21015.0}, {"date": "2005-08-09", "close": 0.638920896, "volume": 3907.0}, {"date": "2005-08-11", "close": 0.638920896, "volume": 2504.0}, {"date": "2005-08-12", "close": 0.628937757, "volume": 42747.0}, {"date": "2005-08-15", "close": 0.648904035, "volume": 6010.0}, {"date": "2005-08-16", "close": 0.648904035, "volume": 26545.0}, {"date": "2005-08-17", "close": 0.648904035, "volume": 7513.0}, {"date": "2005-08-18", "close": 0.618954618, "volume": 6055.0}, {"date": "2005-08-19", "close": 0.569038923, "volume": 25389.0}, {"date": "2005-08-30", "close": 0.419291838, "volume": 26445.0}, {"date": "2005-08-31", "close": 0.409308699, "volume": 6811.0}, {"date": "2005-09-01", "close": 0.409308699, "volume": 33156.0}, {"date": "2005-09-02", "close": 0.409308699, "volume": 5008.0}, {"date": "2005-09-06", "close": 0.409308699, "volume": 28047.0}, {"date": "2005-09-07", "close": 0.409308699, "volume": 2003.0}, {"date": "2005-09-08", "close": 0.39932556, "volume": 3506.0}, {"date": "2005-09-12", "close": 0.349409865, "volume": 5008.0}, {"date": "2005-09-16", "close": 0.349409865, "volume": 501.0}, {"date": "2005-09-19", "close": 0.349409865, "volume": 17930.0}, {"date": "2005-09-21", "close": 0.349409865, "volume": 1503.0}, {"date": "2005-09-22", "close": 0.349409865, "volume": 5609.0}, {"date": "2005-09-23", "close": 0.349409865, "volume": 34458.0}, {"date": "2005-09-26", "close": 0.379359282, "volume": 10618.0}, {"date": "2005-09-28", "close": 0.379359282, "volume": 15025.0}, {"date": "2005-09-29", "close": 0.359393004, "volume": 25042.0}, {"date": "2005-10-03", "close": 0.349409865, "volume": 1069.0}, {"date": "2005-10-04", "close": 0.349409865, "volume": 21303.0}, {"date": "2005-10-06", "close": 0.329443587, "volume": 15025.0}, {"date": "2005-10-11", "close": 0.329443587, "volume": 5008.0}, {"date": "2005-10-12", "close": 0.359393004, "volume": 15025.0}, {"date": "2005-10-13", "close": 0.329443587, "volume": 10017.0}, {"date": "2005-10-14", "close": 0.329443587, "volume": 9616.0}, {"date": "2005-10-17", "close": 0.359393004, "volume": 3005.0}, {"date": "2005-10-19", "close": 0.359393004, "volume": 6010.0}, {"date": "2005-10-20", "close": 0.359393004, "volume": 6956.0}, {"date": "2005-10-24", "close": 0.339426726, "volume": 1503.0}, {"date": "2005-10-26", "close": 0.339426726, "volume": 802.0}, {"date": "2005-10-28", "close": 0.329443587, "volume": 4691.0}, {"date": "2005-11-01", "close": 0.329443587, "volume": 12537.0}, {"date": "2005-11-02", "close": 0.319460448, "volume": 2003.0}, {"date": "2005-11-04", "close": 0.419291838, "volume": 5008.0}, {"date": "2005-11-07", "close": 0.419291838, "volume": 1948.0}, {"date": "2005-11-08", "close": 0.449241255, "volume": 8069.0}, {"date": "2005-11-09", "close": 0.39932556, "volume": 10017.0}, {"date": "2005-11-15", "close": 0.349409865, "volume": 10017.0}, {"date": "2005-11-16", "close": 0.319460448, "volume": 5008.0}, {"date": "2005-11-23", "close": 0.319460448, "volume": 5008.0}, {"date": "2005-11-24", "close": 0.319460448, "volume": 4207.0}, {"date": "2005-12-05", "close": 0.319460448, "volume": 9500.0}, {"date": "2005-12-13", "close": 0.319460448, "volume": 10017.0}, {"date": "2006-01-03", "close": 0.29949417, "volume": 10017.0}, {"date": "2006-01-04", "close": 0.349409865, "volume": 10017.0}, {"date": "2006-01-06", "close": 0.29949417, "volume": 2504.0}, {"date": "2006-01-10", "close": 0.349409865, "volume": 14625.0}, {"date": "2006-01-11", "close": 0.39932556, "volume": 4207.0}, {"date": "2006-01-12", "close": 0.39932556, "volume": 10017.0}, {"date": "2006-01-13", "close": 0.39932556, "volume": 14024.0}, {"date": "2006-01-16", "close": 0.349409865, "volume": 2003.0}, {"date": "2006-01-17", "close": 0.39932556, "volume": 1803.0}, {"date": "2006-01-18", "close": 0.39932556, "volume": 701.0}, {"date": "2006-01-19", "close": 0.39932556, "volume": 10017.0}, {"date": "2006-01-20", "close": 0.39932556, "volume": 1302.0}, {"date": "2006-01-27", "close": 0.449241255, "volume": 10763.0}, {"date": "2006-01-30", "close": 0.549072645, "volume": 65110.0}, {"date": "2006-01-31", "close": 0.59898834, "volume": 45577.0}, {"date": "2006-02-01", "close": 0.59898834, "volume": 22204.0}, {"date": "2006-02-02", "close": 0.59898834, "volume": 2504.0}, {"date": "2006-02-03", "close": 0.59898834, "volume": 6010.0}, {"date": "2006-02-06", "close": 0.49915695, "volume": 2104.0}, {"date": "2006-02-07", "close": 0.549072645, "volume": 2905.0}, {"date": "2006-02-08", "close": 0.549072645, "volume": 12120.0}, {"date": "2006-02-09", "close": 0.549072645, "volume": 5595.0}, {"date": "2006-02-13", "close": 0.539089506, "volume": 2504.0}, {"date": "2006-02-14", "close": 0.539089506, "volume": 8239.0}, {"date": "2006-02-15", "close": 0.539089506, "volume": 26244.0}, {"date": "2006-02-28", "close": 0.539089506, "volume": 10317.0}, {"date": "2006-03-01", "close": 0.539089506, "volume": 14524.0}, {"date": "2006-03-03", "close": 0.539089506, "volume": 90.0}, {"date": "2006-03-06", "close": 0.519123228, "volume": 9015.0}, {"date": "2006-03-07", "close": 0.519123228, "volume": 5008.0}, {"date": "2006-03-08", "close": 0.509140089, "volume": 10774.0}, {"date": "2006-03-09", "close": 0.519123228, "volume": 501.0}, {"date": "2006-03-10", "close": 0.539089506, "volume": 6922.0}, {"date": "2006-03-14", "close": 0.59898834, "volume": 40902.0}, {"date": "2006-03-15", "close": 0.608971479, "volume": 5008.0}, {"date": "2006-03-22", "close": 0.59898834, "volume": 2504.0}, {"date": "2006-03-23", "close": 0.59898834, "volume": 7012.0}, {"date": "2006-03-24", "close": 0.638920896, "volume": 12471.0}, {"date": "2006-03-27", "close": 0.628937757, "volume": 8014.0}, {"date": "2006-03-29", "close": 0.59898834, "volume": 17029.0}, {"date": "2006-03-30", "close": 0.59898834, "volume": 20034.0}, {"date": "2006-03-31", "close": 0.589005201, "volume": 40068.0}, {"date": "2006-04-03", "close": 0.618954618, "volume": 167983.0}, {"date": "2006-04-04", "close": 0.79865112, "volume": 82467.0}, {"date": "2006-04-05", "close": 0.79865112, "volume": 12046.0}, {"date": "2006-04-06", "close": 0.778684842, "volume": 20034.0}, {"date": "2006-04-07", "close": 0.848566815, "volume": 60377.0}, {"date": "2006-04-10", "close": 0.848566815, "volume": 50084.0}, {"date": "2006-04-11", "close": 0.908465649, "volume": 77970.0}, {"date": "2006-04-12", "close": 0.878516232, "volume": 26874.0}, {"date": "2006-04-13", "close": 0.9983139, "volume": 43073.0}, {"date": "2006-04-18", "close": 1.09814529, "volume": 87722.0}, {"date": "2006-04-19", "close": 1.247892375, "volume": 166633.0}, {"date": "2006-04-20", "close": 1.347723765, "volume": 151828.0}, {"date": "2006-04-21", "close": 1.347723765, "volume": 151550.0}, {"date": "2006-04-24", "close": 1.29780807, "volume": 166881.0}, {"date": "2006-04-27", "close": 1.347723765, "volume": 44347.0}, {"date": "2006-04-28", "close": 1.347723765, "volume": 58198.0}, {"date": "2006-05-01", "close": 1.29780807, "volume": 31723.0}, {"date": "2006-05-02", "close": 1.247892375, "volume": 124124.0}, {"date": "2006-05-03", "close": 1.29780807, "volume": 26294.0}, {"date": "2006-05-04", "close": 1.447555155, "volume": 156163.0}, {"date": "2006-05-05", "close": 1.747049325, "volume": 107453.0}, {"date": "2006-05-08", "close": 1.9966278, "volume": 71645.0}, {"date": "2006-05-09", "close": 1.747049325, "volume": 32353.0}, {"date": "2006-05-10", "close": 1.747049325, "volume": 37824.0}, {"date": "2006-05-11", "close": 1.69713363, "volume": 20190.0}, {"date": "2006-05-12", "close": 1.647217935, "volume": 26639.0}, {"date": "2006-05-15", "close": 1.59730224, "volume": 13723.0}, {"date": "2006-05-16", "close": 1.347723765, "volume": 52449.0}, {"date": "2006-05-17", "close": 1.347723765, "volume": 1853.0}, {"date": "2006-05-18", "close": 1.19797668, "volume": 16060.0}, {"date": "2006-05-19", "close": 1.347723765, "volume": 5259.0}, {"date": "2006-05-22", "close": 1.247892375, "volume": 17029.0}, {"date": "2006-05-23", "close": 1.19797668, "volume": 6010.0}, {"date": "2006-05-24", "close": 1.247892375, "volume": 5008.0}, {"date": "2006-05-25", "close": 1.29780807, "volume": 16277.0}, {"date": "2006-05-26", "close": 1.447555155, "volume": 8639.0}, {"date": "2006-05-29", "close": 1.39763946, "volume": 19032.0}, {"date": "2006-05-30", "close": 1.39763946, "volume": 411.0}, {"date": "2006-05-31", "close": 1.29780807, "volume": 4621.0}, {"date": "2006-06-02", "close": 1.29780807, "volume": 1002.0}, {"date": "2006-06-06", "close": 1.29780807, "volume": 6872.0}, {"date": "2006-06-07", "close": 1.247892375, "volume": 29930.0}, {"date": "2006-06-08", "close": 1.19797668, "volume": 5136.0}, {"date": "2006-06-09", "close": 1.19797668, "volume": 3005.0}, {"date": "2006-06-13", "close": 1.19797668, "volume": 5509.0}, {"date": "2006-06-14", "close": 1.148060985, "volume": 1780.0}, {"date": "2006-06-15", "close": 1.09814529, "volume": 10017.0}, {"date": "2006-06-16", "close": 1.29780807, "volume": 18637.0}, {"date": "2006-06-20", "close": 1.247892375, "volume": 20535.0}, {"date": "2006-06-21", "close": 1.247892375, "volume": 19032.0}, {"date": "2006-06-23", "close": 1.29780807, "volume": 11419.0}, {"date": "2006-06-26", "close": 1.29780807, "volume": 6511.0}, {"date": "2006-06-27", "close": 1.347723765, "volume": 27546.0}, {"date": "2006-06-28", "close": 1.29780807, "volume": 7212.0}, {"date": "2006-06-29", "close": 1.29780807, "volume": 10317.0}, {"date": "2006-06-30", "close": 1.39763946, "volume": 32956.0}, {"date": "2006-07-03", "close": 1.29780807, "volume": 8514.0}, {"date": "2006-07-04", "close": 1.29780807, "volume": 5384.0}, {"date": "2006-07-05", "close": 1.29780807, "volume": 8236.0}, {"date": "2006-07-06", "close": 1.347723765, "volume": 10718.0}, {"date": "2006-07-07", "close": 1.347723765, "volume": 24620.0}, {"date": "2006-07-10", "close": 1.29780807, "volume": 7513.0}, {"date": "2006-07-11", "close": 1.29780807, "volume": 1067.0}, {"date": "2006-07-12", "close": 1.347723765, "volume": 20535.0}, {"date": "2006-07-13", "close": 1.447555155, "volume": 27291.0}, {"date": "2006-07-14", "close": 1.39763946, "volume": 15025.0}, {"date": "2006-07-17", "close": 1.347723765, "volume": 13983.0}, {"date": "2006-07-18", "close": 1.247892375, "volume": 10768.0}, {"date": "2006-07-19", "close": 1.347723765, "volume": 34809.0}, {"date": "2006-07-20", "close": 1.29780807, "volume": 2003.0}, {"date": "2006-07-21", "close": 1.347723765, "volume": 29690.0}, {"date": "2006-07-24", "close": 1.347723765, "volume": 13751.0}, {"date": "2006-07-25", "close": 1.29780807, "volume": 26745.0}, {"date": "2006-07-26", "close": 1.347723765, "volume": 4908.0}, {"date": "2006-07-27", "close": 1.647217935, "volume": 135102.0}, {"date": "2006-07-28", "close": 1.79696502, "volume": 161264.0}, {"date": "2006-07-31", "close": 1.79696502, "volume": 78709.0}, {"date": "2006-08-01", "close": 1.69713363, "volume": 49366.0}, {"date": "2006-08-02", "close": 1.647217935, "volume": 47295.0}, {"date": "2006-08-03", "close": 1.69713363, "volume": 37327.0}, {"date": "2006-08-04", "close": 1.747049325, "volume": 79676.0}, {"date": "2006-08-07", "close": 1.747049325, "volume": 45281.0}, {"date": "2006-08-08", "close": 1.69713363, "volume": 35703.0}, {"date": "2006-08-09", "close": 1.9966278, "volume": 142446.0}, {"date": "2006-08-10", "close": 2.146374885, "volume": 439323.0}, {"date": "2006-08-11", "close": 2.046543495, "volume": 127628.0}, {"date": "2006-08-14", "close": 2.19629058, "volume": 147741.0}, {"date": "2006-08-15", "close": 2.046543495, "volume": 216971.0}, {"date": "2006-08-16", "close": 2.09645919, "volume": 96452.0}, {"date": "2006-08-17", "close": 2.09645919, "volume": 144726.0}, {"date": "2006-08-18", "close": 1.9966278, "volume": 91944.0}, {"date": "2006-08-21", "close": 1.9966278, "volume": 37242.0}, {"date": "2006-08-22", "close": 1.89679641, "volume": 82642.0}, {"date": "2006-08-23", "close": 1.89679641, "volume": 34569.0}, {"date": "2006-08-24", "close": 1.89679641, "volume": 33830.0}, {"date": "2006-08-25", "close": 1.89679641, "volume": 34738.0}, {"date": "2006-08-28", "close": 1.9966278, "volume": 82127.0}, {"date": "2006-08-29", "close": 1.9966278, "volume": 104342.0}, {"date": "2006-08-30", "close": 1.946712105, "volume": 36691.0}, {"date": "2006-08-31", "close": 1.89679641, "volume": 74333.0}, {"date": "2006-09-01", "close": 2.046543495, "volume": 130488.0}, {"date": "2006-09-04", "close": 1.9966278, "volume": 75547.0}, {"date": "2006-09-05", "close": 1.9966278, "volume": 69622.0}, {"date": "2006-09-06", "close": 2.09645919, "volume": 91715.0}, {"date": "2006-09-07", "close": 1.9966278, "volume": 48192.0}, {"date": "2006-09-08", "close": 2.046543495, "volume": 29948.0}, {"date": "2006-09-11", "close": 2.046543495, "volume": 195805.0}, {"date": "2006-09-12", "close": 1.946712105, "volume": 204654.0}, {"date": "2006-09-13", "close": 1.946712105, "volume": 162966.0}, {"date": "2006-09-14", "close": 1.946712105, "volume": 27378.0}, {"date": "2006-09-15", "close": 1.846880715, "volume": 61003.0}, {"date": "2006-09-18", "close": 1.846880715, "volume": 89512.0}, {"date": "2006-09-19", "close": 1.846880715, "volume": 38164.0}, {"date": "2006-09-20", "close": 1.79696502, "volume": 47182.0}, {"date": "2006-09-21", "close": 1.79696502, "volume": 48950.0}, {"date": "2006-09-22", "close": 1.846880715, "volume": 72482.0}, {"date": "2006-09-25", "close": 1.9966278, "volume": 280890.0}, {"date": "2006-09-26", "close": 1.846880715, "volume": 164440.0}, {"date": "2006-09-27", "close": 1.69713363, "volume": 99698.0}, {"date": "2006-09-28", "close": 1.647217935, "volume": 53387.0}, {"date": "2006-09-29", "close": 1.647217935, "volume": 63526.0}, {"date": "2006-10-02", "close": 1.79696502, "volume": 25804.0}, {"date": "2006-10-03", "close": 1.69713363, "volume": 43138.0}, {"date": "2006-10-04", "close": 1.49747085, "volume": 122819.0}, {"date": "2006-10-05", "close": 1.547386545, "volume": 57603.0}, {"date": "2006-10-06", "close": 1.447555155, "volume": 41237.0}, {"date": "2006-10-09", "close": 1.49747085, "volume": 42281.0}, {"date": "2006-10-10", "close": 1.29780807, "volume": 208126.0}, {"date": "2006-10-11", "close": 0.958381344, "volume": 244704.0}, {"date": "2006-10-12", "close": 0.928431927, "volume": 219572.0}, {"date": "2006-10-13", "close": 0.9983139, "volume": 365139.0}, {"date": "2006-10-16", "close": 0.818617398, "volume": 485017.0}, {"date": "2006-10-17", "close": 0.738752286, "volume": 160285.0}, {"date": "2006-10-18", "close": 0.668870313, "volume": 69744.0}, {"date": "2006-10-19", "close": 0.69881973, "volume": 120718.0}, {"date": "2006-10-20", "close": 0.738752286, "volume": 40645.0}, {"date": "2006-10-23", "close": 0.678853452, "volume": 64440.0}, {"date": "2006-10-24", "close": 0.708802869, "volume": 33256.0}, {"date": "2006-10-25", "close": 0.688836591, "volume": 119000.0}, {"date": "2006-10-26", "close": 0.708802869, "volume": 32355.0}, {"date": "2006-10-27", "close": 0.668870313, "volume": 79429.0}, {"date": "2006-10-30", "close": 0.608971479, "volume": 88665.0}, {"date": "2006-10-31", "close": 0.658887174, "volume": 66410.0}, {"date": "2006-11-01", "close": 0.638920896, "volume": 186686.0}, {"date": "2006-11-02", "close": 0.658887174, "volume": 39181.0}, {"date": "2006-11-03", "close": 0.69881973, "volume": 37702.0}, {"date": "2006-11-06", "close": 0.668870313, "volume": 44675.0}, {"date": "2006-11-07", "close": 0.718786008, "volume": 12421.0}, {"date": "2006-11-08", "close": 0.648904035, "volume": 35167.0}, {"date": "2006-11-09", "close": 0.638920896, "volume": 13723.0}, {"date": "2006-11-10", "close": 0.618954618, "volume": 52859.0}, {"date": "2006-11-13", "close": 0.638920896, "volume": 33792.0}, {"date": "2006-11-14", "close": 0.638920896, "volume": 8770.0}, {"date": "2006-11-15", "close": 0.608971479, "volume": 52755.0}, {"date": "2006-11-16", "close": 0.579022062, "volume": 87948.0}, {"date": "2006-11-17", "close": 0.579022062, "volume": 144935.0}, {"date": "2006-11-20", "close": 0.608971479, "volume": 46746.0}, {"date": "2006-11-21", "close": 0.59898834, "volume": 15025.0}, {"date": "2006-11-22", "close": 0.589005201, "volume": 46981.0}, {"date": "2006-11-23", "close": 0.59898834, "volume": 22168.0}, {"date": "2006-11-24", "close": 0.549072645, "volume": 24904.0}, {"date": "2006-11-27", "close": 0.549072645, "volume": 11645.0}, {"date": "2006-11-28", "close": 0.549072645, "volume": 9015.0}, {"date": "2006-11-29", "close": 0.519123228, "volume": 90025.0}, {"date": "2006-11-30", "close": 0.549072645, "volume": 46305.0}, {"date": "2006-12-01", "close": 0.539089506, "volume": 17167.0}, {"date": "2006-12-04", "close": 0.549072645, "volume": 34728.0}, {"date": "2006-12-05", "close": 0.569038923, "volume": 11307.0}, {"date": "2006-12-06", "close": 0.539089506, "volume": 21281.0}, {"date": "2006-12-07", "close": 0.539089506, "volume": 14024.0}, {"date": "2006-12-08", "close": 0.549072645, "volume": 12992.0}, {"date": "2006-12-11", "close": 0.549072645, "volume": 75057.0}, {"date": "2006-12-12", "close": 0.549072645, "volume": 24041.0}, {"date": "2006-12-14", "close": 0.529106367, "volume": 7212.0}, {"date": "2006-12-18", "close": 0.509140089, "volume": 29550.0}, {"date": "2006-12-19", "close": 0.509140089, "volume": 11793.0}, {"date": "2006-12-20", "close": 0.509140089, "volume": 32360.0}, {"date": "2006-12-21", "close": 0.509140089, "volume": 6811.0}, {"date": "2006-12-22", "close": 0.49915695, "volume": 23039.0}, {"date": "2006-12-27", "close": 0.479190672, "volume": 59693.0}, {"date": "2006-12-28", "close": 0.479190672, "volume": 3572.0}, {"date": "2006-12-29", "close": 0.479190672, "volume": 3005.0}, {"date": "2007-01-02", "close": 0.459224394, "volume": 4007.0}, {"date": "2007-01-03", "close": 0.419291838, "volume": 46979.0}, {"date": "2007-01-04", "close": 0.449241255, "volume": 2003.0}, {"date": "2007-01-08", "close": 0.49915695, "volume": 38064.0}, {"date": "2007-01-09", "close": 0.489173811, "volume": 2003.0}, {"date": "2007-01-10", "close": 0.49915695, "volume": 11019.0}, {"date": "2007-01-11", "close": 0.49915695, "volume": 1002.0}, {"date": "2007-01-12", "close": 0.409308699, "volume": 42231.0}, {"date": "2007-01-15", "close": 0.409308699, "volume": 19032.0}, {"date": "2007-01-16", "close": 0.429274977, "volume": 15025.0}, {"date": "2007-01-17", "close": 0.409308699, "volume": 60257.0}, {"date": "2007-01-19", "close": 0.449241255, "volume": 93536.0}, {"date": "2007-01-22", "close": 0.439258116, "volume": 7012.0}, {"date": "2007-01-24", "close": 0.539089506, "volume": 118902.0}, {"date": "2007-01-25", "close": 0.509140089, "volume": 292425.0}, {"date": "2007-01-29", "close": 0.509140089, "volume": 39129.0}, {"date": "2007-01-30", "close": 0.49915695, "volume": 22037.0}, {"date": "2007-01-31", "close": 0.49915695, "volume": 52589.0}, {"date": "2007-02-01", "close": 0.519123228, "volume": 31027.0}, {"date": "2007-02-02", "close": 0.509140089, "volume": 37062.0}, {"date": "2007-02-05", "close": 0.439258116, "volume": 52088.0}, {"date": "2007-02-06", "close": 0.449241255, "volume": 29843.0}, {"date": "2007-02-07", "close": 0.459224394, "volume": 25836.0}, {"date": "2007-02-08", "close": 0.459224394, "volume": 24026.0}, {"date": "2007-02-09", "close": 0.489173811, "volume": 35059.0}, {"date": "2007-02-12", "close": 0.539089506, "volume": 3105.0}, {"date": "2007-02-13", "close": 0.529106367, "volume": 4007.0}, {"date": "2007-02-14", "close": 0.559055784, "volume": 14024.0}, {"date": "2007-02-16", "close": 0.49915695, "volume": 42572.0}, {"date": "2007-02-19", "close": 0.489173811, "volume": 5158.0}, {"date": "2007-02-20", "close": 0.459224394, "volume": 65060.0}, {"date": "2007-02-21", "close": 0.49915695, "volume": 28448.0}, {"date": "2007-02-22", "close": 0.509140089, "volume": 27046.0}, {"date": "2007-02-23", "close": 0.509140089, "volume": 2003.0}, {"date": "2007-02-26", "close": 0.449241255, "volume": 54277.0}, {"date": "2007-02-27", "close": 0.469207533, "volume": 5825.0}, {"date": "2007-02-28", "close": 0.479190672, "volume": 24036.0}, {"date": "2007-03-02", "close": 0.479190672, "volume": 10017.0}, {"date": "2007-03-06", "close": 0.459224394, "volume": 28954.0}, {"date": "2007-03-07", "close": 0.459224394, "volume": 9516.0}, {"date": "2007-03-08", "close": 0.429274977, "volume": 59600.0}, {"date": "2007-03-12", "close": 0.439258116, "volume": 1503.0}, {"date": "2007-03-13", "close": 0.449241255, "volume": 20034.0}, {"date": "2007-03-14", "close": 0.449241255, "volume": 3005.0}, {"date": "2007-03-15", "close": 0.449241255, "volume": 1002.0}, {"date": "2007-03-16", "close": 0.459224394, "volume": 1598.0}, {"date": "2007-03-19", "close": 0.469207533, "volume": 9015.0}, {"date": "2007-03-21", "close": 0.469207533, "volume": 4958.0}, {"date": "2007-03-22", "close": 0.479190672, "volume": 10017.0}, {"date": "2007-03-23", "close": 0.489173811, "volume": 56987.0}, {"date": "2007-03-27", "close": 0.479190672, "volume": 72376.0}, {"date": "2007-03-28", "close": 0.529106367, "volume": 25042.0}, {"date": "2007-03-29", "close": 0.529106367, "volume": 10017.0}, {"date": "2007-03-30", "close": 0.559055784, "volume": 29304.0}, {"date": "2007-04-02", "close": 0.628937757, "volume": 141885.0}, {"date": "2007-04-03", "close": 0.608971479, "volume": 24526.0}, {"date": "2007-04-04", "close": 0.59898834, "volume": 57967.0}, {"date": "2007-04-10", "close": 0.59898834, "volume": 273112.0}, {"date": "2007-04-11", "close": 0.758718564, "volume": 538007.0}, {"date": "2007-04-12", "close": 0.948398205, "volume": 324490.0}, {"date": "2007-04-13", "close": 0.908465649, "volume": 302185.0}, {"date": "2007-04-16", "close": 1.048229595, "volume": 659273.0}, {"date": "2007-04-17", "close": 1.048229595, "volume": 265238.0}, {"date": "2007-04-18", "close": 0.9983139, "volume": 205053.0}, {"date": "2007-04-19", "close": 0.9983139, "volume": 137158.0}, {"date": "2007-04-20", "close": 0.988330761, "volume": 88572.0}, {"date": "2007-04-23", "close": 0.9983139, "volume": 143855.0}, {"date": "2007-04-24", "close": 0.9983139, "volume": 89797.0}, {"date": "2007-04-26", "close": 1.048229595, "volume": 70575.0}, {"date": "2007-04-27", "close": 1.048229595, "volume": 74295.0}, {"date": "2007-04-30", "close": 1.19797668, "volume": 267250.0}, {"date": "2007-05-01", "close": 1.347723765, "volume": 270373.0}, {"date": "2007-05-02", "close": 1.39763946, "volume": 628740.0}, {"date": "2007-05-03", "close": 1.39763946, "volume": 315995.0}, {"date": "2007-05-04", "close": 1.447555155, "volume": 134106.0}, {"date": "2007-05-07", "close": 1.59730224, "volume": 414963.0}, {"date": "2007-05-08", "close": 1.49747085, "volume": 175095.0}, {"date": "2007-05-09", "close": 1.547386545, "volume": 250548.0}, {"date": "2007-05-10", "close": 1.647217935, "volume": 461217.0}, {"date": "2007-05-11", "close": 1.9966278, "volume": 865677.0}, {"date": "2007-05-14", "close": 1.79696502, "volume": 264295.0}, {"date": "2007-05-15", "close": 1.747049325, "volume": 153299.0}, {"date": "2007-05-16", "close": 1.89679641, "volume": 253654.0}, {"date": "2007-05-17", "close": 1.69713363, "volume": 87282.0}, {"date": "2007-05-18", "close": 1.79696502, "volume": 156189.0}, {"date": "2007-05-21", "close": 1.846880715, "volume": 147871.0}, {"date": "2007-05-22", "close": 1.89679641, "volume": 237968.0}, {"date": "2007-05-23", "close": 1.89679641, "volume": 95461.0}, {"date": "2007-05-24", "close": 1.79696502, "volume": 133475.0}, {"date": "2007-05-25", "close": 1.79696502, "volume": 85297.0}, {"date": "2007-05-28", "close": 1.69713363, "volume": 95908.0}, {"date": "2007-05-29", "close": 1.747049325, "volume": 211260.0}, {"date": "2007-05-30", "close": 1.9966278, "volume": 595088.0}, {"date": "2007-05-31", "close": 2.246206275, "volume": 239964.0}, {"date": "2007-06-01", "close": 2.19629058, "volume": 313525.0}, {"date": "2007-06-04", "close": 2.545700445, "volume": 452796.0}, {"date": "2007-06-05", "close": 2.346037665, "volume": 286151.0}, {"date": "2007-06-06", "close": 2.39595336, "volume": 115723.0}, {"date": "2007-06-07", "close": 2.19629058, "volume": 100138.0}, {"date": "2007-06-08", "close": 2.19629058, "volume": 177509.0}, {"date": "2007-06-12", "close": 1.946712105, "volume": 139567.0}, {"date": "2007-06-13", "close": 1.89679641, "volume": 63513.0}, {"date": "2007-06-14", "close": 1.89679641, "volume": 131170.0}, {"date": "2007-06-15", "close": 2.19629058, "volume": 109775.0}, {"date": "2007-06-18", "close": 2.19629058, "volume": 64640.0}, {"date": "2007-06-19", "close": 2.19629058, "volume": 19272.0}, {"date": "2007-06-20", "close": 2.046543495, "volume": 31250.0}, {"date": "2007-06-21", "close": 2.046543495, "volume": 59497.0}, {"date": "2007-06-22", "close": 2.19629058, "volume": 178171.0}, {"date": "2007-06-25", "close": 2.845194615, "volume": 572738.0}, {"date": "2007-06-26", "close": 2.745363225, "volume": 150804.0}, {"date": "2007-06-27", "close": 3.19460448, "volume": 878078.0}, {"date": "2007-06-28", "close": 2.945026005, "volume": 429380.0}, {"date": "2007-07-03", "close": 2.79527892, "volume": 411066.0}, {"date": "2007-07-04", "close": 2.59561614, "volume": 165652.0}, {"date": "2007-07-05", "close": 2.346037665, "volume": 200719.0}, {"date": "2007-07-06", "close": 2.445869055, "volume": 437902.0}, {"date": "2007-07-09", "close": 2.29612197, "volume": 218190.0}, {"date": "2007-07-10", "close": 2.29612197, "volume": 204640.0}, {"date": "2007-07-11", "close": 2.146374885, "volume": 92240.0}, {"date": "2007-07-12", "close": 2.146374885, "volume": 97414.0}, {"date": "2007-07-13", "close": 2.09645919, "volume": 79124.0}, {"date": "2007-07-16", "close": 2.09645919, "volume": 99033.0}, {"date": "2007-07-17", "close": 2.09645919, "volume": 35092.0}, {"date": "2007-07-18", "close": 2.046543495, "volume": 99695.0}, {"date": "2007-07-19", "close": 2.046543495, "volume": 81638.0}, {"date": "2007-07-20", "close": 2.346037665, "volume": 74410.0}, {"date": "2007-07-23", "close": 2.19629058, "volume": 44478.0}, {"date": "2007-07-24", "close": 2.19629058, "volume": 96062.0}, {"date": "2007-07-25", "close": 2.19629058, "volume": 86426.0}, {"date": "2007-07-26", "close": 2.046543495, "volume": 139280.0}, {"date": "2007-07-27", "close": 2.046543495, "volume": 444439.0}, {"date": "2007-07-30", "close": 1.9966278, "volume": 94103.0}, {"date": "2007-07-31", "close": 2.046543495, "volume": 44485.0}, {"date": "2007-08-01", "close": 1.846880715, "volume": 105678.0}, {"date": "2007-08-02", "close": 1.79696502, "volume": 169886.0}, {"date": "2007-08-03", "close": 1.79696502, "volume": 44469.0}, {"date": "2007-08-06", "close": 1.59730224, "volume": 59327.0}, {"date": "2007-08-07", "close": 1.59730224, "volume": 76793.0}, {"date": "2007-08-08", "close": 1.49747085, "volume": 100566.0}, {"date": "2007-08-09", "close": 1.59730224, "volume": 29488.0}, {"date": "2007-08-10", "close": 1.59730224, "volume": 69718.0}, {"date": "2007-08-13", "close": 1.647217935, "volume": 80804.0}, {"date": "2007-08-14", "close": 1.447555155, "volume": 25543.0}, {"date": "2007-08-15", "close": 1.29780807, "volume": 60795.0}, {"date": "2007-08-16", "close": 0.9983139, "volume": 120846.0}, {"date": "2007-08-17", "close": 1.09814529, "volume": 302658.0}, {"date": "2007-08-20", "close": 1.29780807, "volume": 143330.0}, {"date": "2007-08-21", "close": 1.19797668, "volume": 110234.0}, {"date": "2007-08-22", "close": 1.148060985, "volume": 49447.0}, {"date": "2007-08-23", "close": 1.19797668, "volume": 20470.0}, {"date": "2007-08-24", "close": 1.19797668, "volume": 56531.0}, {"date": "2007-08-27", "close": 1.29780807, "volume": 40669.0}, {"date": "2007-08-28", "close": 1.247892375, "volume": 33508.0}, {"date": "2007-08-29", "close": 1.19797668, "volume": 42936.0}, {"date": "2007-08-30", "close": 1.148060985, "volume": 25299.0}, {"date": "2007-08-31", "close": 1.29780807, "volume": 26834.0}, {"date": "2007-09-03", "close": 1.29780807, "volume": 11049.0}, {"date": "2007-09-04", "close": 1.19797668, "volume": 104077.0}, {"date": "2007-09-05", "close": 1.148060985, "volume": 43073.0}, {"date": "2007-09-06", "close": 1.19797668, "volume": 29235.0}, {"date": "2007-09-07", "close": 1.19797668, "volume": 71881.0}, {"date": "2007-09-10", "close": 1.09814529, "volume": 142991.0}, {"date": "2007-09-11", "close": 1.09814529, "volume": 123258.0}, {"date": "2007-09-12", "close": 1.048229595, "volume": 30452.0}, {"date": "2007-09-13", "close": 1.09814529, "volume": 15291.0}, {"date": "2007-09-14", "close": 1.09814529, "volume": 6110.0}, {"date": "2007-09-17", "close": 1.048229595, "volume": 49490.0}, {"date": "2007-09-18", "close": 0.9983139, "volume": 35961.0}, {"date": "2007-09-19", "close": 0.908465649, "volume": 55121.0}, {"date": "2007-09-20", "close": 1.048229595, "volume": 35880.0}, {"date": "2007-09-21", "close": 1.048229595, "volume": 42271.0}, {"date": "2007-09-24", "close": 0.9983139, "volume": 33930.0}, {"date": "2007-09-25", "close": 0.9983139, "volume": 10017.0}, {"date": "2007-09-26", "close": 1.048229595, "volume": 19032.0}, {"date": "2007-09-27", "close": 0.9983139, "volume": 90048.0}, {"date": "2007-09-28", "close": 1.547386545, "volume": 1148435.0}, {"date": "2007-10-01", "close": 1.59730224, "volume": 559296.0}, {"date": "2007-10-02", "close": 1.59730224, "volume": 93784.0}, {"date": "2007-10-03", "close": 1.447555155, "volume": 77956.0}, {"date": "2007-10-04", "close": 1.347723765, "volume": 102938.0}, {"date": "2007-10-05", "close": 1.49747085, "volume": 31199.0}, {"date": "2007-10-08", "close": 1.39763946, "volume": 173766.0}, {"date": "2007-10-09", "close": 1.247892375, "volume": 93335.0}, {"date": "2007-10-10", "close": 1.29780807, "volume": 81647.0}, {"date": "2007-10-11", "close": 1.29780807, "volume": 19122.0}, {"date": "2007-10-12", "close": 1.347723765, "volume": 10017.0}, {"date": "2007-10-15", "close": 1.29780807, "volume": 60602.0}, {"date": "2007-10-16", "close": 1.29780807, "volume": 51249.0}, {"date": "2007-10-17", "close": 1.347723765, "volume": 76403.0}, {"date": "2007-10-18", "close": 1.49747085, "volume": 307262.0}, {"date": "2007-10-19", "close": 1.59730224, "volume": 339343.0}, {"date": "2007-10-22", "close": 1.547386545, "volume": 238598.0}, {"date": "2007-10-23", "close": 1.49747085, "volume": 76487.0}, {"date": "2007-10-24", "close": 1.49747085, "volume": 88274.0}, {"date": "2007-10-25", "close": 1.647217935, "volume": 312151.0}, {"date": "2007-10-26", "close": 1.747049325, "volume": 877612.0}, {"date": "2007-10-29", "close": 1.79696502, "volume": 261458.0}, {"date": "2007-10-30", "close": 1.747049325, "volume": 143301.0}, {"date": "2007-10-31", "close": 1.747049325, "volume": 307214.0}, {"date": "2007-11-01", "close": 1.747049325, "volume": 137725.0}, {"date": "2007-11-02", "close": 1.647217935, "volume": 143394.0}, {"date": "2007-11-05", "close": 1.59730224, "volume": 106077.0}, {"date": "2007-11-06", "close": 1.59730224, "volume": 51183.0}, {"date": "2007-11-07", "close": 1.69713363, "volume": 55930.0}, {"date": "2007-11-08", "close": 1.59730224, "volume": 90830.0}, {"date": "2007-11-09", "close": 1.49747085, "volume": 46872.0}, {"date": "2007-11-12", "close": 1.49747085, "volume": 63096.0}, {"date": "2007-11-13", "close": 1.447555155, "volume": 84573.0}, {"date": "2007-11-14", "close": 1.447555155, "volume": 55731.0}, {"date": "2007-11-15", "close": 1.59730224, "volume": 183390.0}, {"date": "2007-11-16", "close": 1.49747085, "volume": 93057.0}, {"date": "2007-11-19", "close": 1.59730224, "volume": 78157.0}, {"date": "2007-11-20", "close": 1.447555155, "volume": 25376.0}, {"date": "2007-11-21", "close": 1.547386545, "volume": 79931.0}, {"date": "2007-11-22", "close": 1.49747085, "volume": 34807.0}, {"date": "2007-11-23", "close": 1.347723765, "volume": 40543.0}, {"date": "2007-11-26", "close": 1.39763946, "volume": 38205.0}, {"date": "2007-11-27", "close": 1.347723765, "volume": 95074.0}, {"date": "2007-11-28", "close": 1.29780807, "volume": 33056.0}, {"date": "2007-11-29", "close": 1.29780807, "volume": 47449.0}, {"date": "2007-11-30", "close": 1.29780807, "volume": 19567.0}, {"date": "2007-12-03", "close": 1.29780807, "volume": 22959.0}, {"date": "2007-12-04", "close": 1.19797668, "volume": 18456.0}, {"date": "2007-12-05", "close": 1.148060985, "volume": 41539.0}, {"date": "2007-12-06", "close": 1.148060985, "volume": 180304.0}, {"date": "2007-12-07", "close": 1.09814529, "volume": 102542.0}, {"date": "2007-12-10", "close": 1.09814529, "volume": 20034.0}, {"date": "2007-12-11", "close": 0.9983139, "volume": 86091.0}, {"date": "2007-12-12", "close": 1.09814529, "volume": 56345.0}, {"date": "2007-12-13", "close": 1.09814529, "volume": 105216.0}, {"date": "2007-12-14", "close": 1.09814529, "volume": 19132.0}, {"date": "2007-12-17", "close": 1.048229595, "volume": 82367.0}, {"date": "2007-12-18", "close": 1.048229595, "volume": 68015.0}, {"date": "2007-12-19", "close": 0.9983139, "volume": 21816.0}, {"date": "2007-12-20", "close": 0.9983139, "volume": 56941.0}, {"date": "2007-12-21", "close": 1.048229595, "volume": 49440.0}, {"date": "2007-12-24", "close": 1.148060985, "volume": 64819.0}, {"date": "2007-12-27", "close": 1.19797668, "volume": 28047.0}, {"date": "2007-12-28", "close": 1.19797668, "volume": 8314.0}, {"date": "2007-12-31", "close": 1.19797668, "volume": 4107.0}, {"date": "2008-01-02", "close": 1.247892375, "volume": 46478.0}, {"date": "2008-01-03", "close": 1.247892375, "volume": 44345.0}, {"date": "2008-01-04", "close": 1.247892375, "volume": 70118.0}, {"date": "2008-01-07", "close": 1.09814529, "volume": 67213.0}, {"date": "2008-01-08", "close": 1.148060985, "volume": 3392.0}, {"date": "2008-01-10", "close": 1.09814529, "volume": 28167.0}, {"date": "2008-01-11", "close": 1.148060985, "volume": 8970.0}, {"date": "2008-01-14", "close": 1.048229595, "volume": 46508.0}, {"date": "2008-01-15", "close": 1.048229595, "volume": 26845.0}, {"date": "2008-01-16", "close": 0.958381344, "volume": 83224.0}, {"date": "2008-01-17", "close": 0.948398205, "volume": 72146.0}, {"date": "2008-01-18", "close": 0.948398205, "volume": 104383.0}, {"date": "2008-01-21", "close": 0.848566815, "volume": 103639.0}, {"date": "2008-01-22", "close": 0.728769147, "volume": 76729.0}, {"date": "2008-01-23", "close": 0.69881973, "volume": 117918.0}, {"date": "2008-01-24", "close": 0.778684842, "volume": 25263.0}, {"date": "2008-01-25", "close": 0.818617398, "volume": 42021.0}, {"date": "2008-01-29", "close": 0.818617398, "volume": 17572.0}, {"date": "2008-01-30", "close": 0.888499371, "volume": 29625.0}, {"date": "2008-01-31", "close": 0.89848251, "volume": 33056.0}, {"date": "2008-02-01", "close": 0.89848251, "volume": 62606.0}, {"date": "2008-02-04", "close": 0.748735425, "volume": 82138.0}, {"date": "2008-02-05", "close": 0.738752286, "volume": 56202.0}, {"date": "2008-02-06", "close": 0.718786008, "volume": 24942.0}, {"date": "2008-02-07", "close": 0.778684842, "volume": 39396.0}, {"date": "2008-02-08", "close": 0.768701703, "volume": 27513.0}, {"date": "2008-02-11", "close": 0.69881973, "volume": 79935.0}, {"date": "2008-02-12", "close": 0.648904035, "volume": 222498.0}, {"date": "2008-02-13", "close": 0.608971479, "volume": 94434.0}, {"date": "2008-02-14", "close": 0.559055784, "volume": 60302.0}, {"date": "2008-02-15", "close": 0.549072645, "volume": 45347.0}, {"date": "2008-02-18", "close": 0.59898834, "volume": 39366.0}, {"date": "2008-02-19", "close": 0.539089506, "volume": 109636.0}, {"date": "2008-02-20", "close": 0.59898834, "volume": 29249.0}, {"date": "2008-02-21", "close": 0.628937757, "volume": 38162.0}, {"date": "2008-02-22", "close": 0.579022062, "volume": 11019.0}, {"date": "2008-02-25", "close": 0.579022062, "volume": 13022.0}, {"date": "2008-02-26", "close": 0.608971479, "volume": 30141.0}, {"date": "2008-02-27", "close": 0.589005201, "volume": 27430.0}, {"date": "2008-02-28", "close": 0.59898834, "volume": 28548.0}, {"date": "2008-02-29", "close": 0.59898834, "volume": 38398.0}, {"date": "2008-03-03", "close": 0.59898834, "volume": 10017.0}, {"date": "2008-03-04", "close": 0.559055784, "volume": 19934.0}, {"date": "2008-03-06", "close": 0.668870313, "volume": 21277.0}, {"date": "2008-03-07", "close": 0.628937757, "volume": 10017.0}, {"date": "2008-03-10", "close": 0.718786008, "volume": 32956.0}, {"date": "2008-03-11", "close": 0.648904035, "volume": 34783.0}, {"date": "2008-03-12", "close": 0.648904035, "volume": 22994.0}, {"date": "2008-03-13", "close": 0.59898834, "volume": 22356.0}, {"date": "2008-03-14", "close": 0.628937757, "volume": 32998.0}, {"date": "2008-03-17", "close": 0.608971479, "volume": 9256.0}, {"date": "2008-03-18", "close": 0.59898834, "volume": 81638.0}, {"date": "2008-03-19", "close": 0.539089506, "volume": 1518.0}, {"date": "2008-03-20", "close": 0.549072645, "volume": 4527.0}, {"date": "2008-03-25", "close": 0.529106367, "volume": 15386.0}, {"date": "2008-03-26", "close": 0.69881973, "volume": 45196.0}, {"date": "2008-03-27", "close": 0.69881973, "volume": 31493.0}, {"date": "2008-03-28", "close": 0.648904035, "volume": 12696.0}, {"date": "2008-03-31", "close": 0.628937757, "volume": 59100.0}, {"date": "2008-04-01", "close": 0.549072645, "volume": 55594.0}, {"date": "2008-04-03", "close": 0.559055784, "volume": 3005.0}, {"date": "2008-04-04", "close": 0.559055784, "volume": 7513.0}, {"date": "2008-04-07", "close": 0.509140089, "volume": 58599.0}, {"date": "2008-04-08", "close": 0.549072645, "volume": 274131.0}, {"date": "2008-04-09", "close": 0.59898834, "volume": 17379.0}, {"date": "2008-04-10", "close": 0.579022062, "volume": 40068.0}, {"date": "2008-04-11", "close": 0.618954618, "volume": 40400.0}, {"date": "2008-04-14", "close": 0.569038923, "volume": 143804.0}, {"date": "2008-04-15", "close": 0.589005201, "volume": 22207.0}, {"date": "2008-04-16", "close": 0.569038923, "volume": 32636.0}, {"date": "2008-04-17", "close": 0.559055784, "volume": 9015.0}, {"date": "2008-04-18", "close": 0.559055784, "volume": 23089.0}, {"date": "2008-04-21", "close": 0.69881973, "volume": 48744.0}, {"date": "2008-04-22", "close": 0.69881973, "volume": 26044.0}, {"date": "2008-04-24", "close": 0.648904035, "volume": 20485.0}, {"date": "2008-04-28", "close": 0.648904035, "volume": 32079.0}, {"date": "2008-04-30", "close": 0.569038923, "volume": 40068.0}, {"date": "2008-05-01", "close": 0.549072645, "volume": 15399.0}, {"date": "2008-05-02", "close": 0.559055784, "volume": 2131.0}, {"date": "2008-05-05", "close": 0.579022062, "volume": 61230.0}, {"date": "2008-05-06", "close": 0.69881973, "volume": 35287.0}, {"date": "2008-05-07", "close": 0.678853452, "volume": 38698.0}, {"date": "2008-05-08", "close": 0.748735425, "volume": 43938.0}, {"date": "2008-05-09", "close": 0.79865112, "volume": 52438.0}, {"date": "2008-05-12", "close": 0.89848251, "volume": 29129.0}, {"date": "2008-05-13", "close": 0.938415066, "volume": 73470.0}, {"date": "2008-05-14", "close": 0.948398205, "volume": 97482.0}, {"date": "2008-05-15", "close": 0.9983139, "volume": 119257.0}, {"date": "2008-05-16", "close": 1.048229595, "volume": 311116.0}, {"date": "2008-05-19", "close": 0.9983139, "volume": 88356.0}, {"date": "2008-05-20", "close": 0.988330761, "volume": 143908.0}, {"date": "2008-05-21", "close": 1.09814529, "volume": 80498.0}, {"date": "2008-05-22", "close": 1.19797668, "volume": 113594.0}, {"date": "2008-05-23", "close": 1.347723765, "volume": 236604.0}, {"date": "2008-05-26", "close": 1.19797668, "volume": 146944.0}, {"date": "2008-05-27", "close": 1.148060985, "volume": 36395.0}, {"date": "2008-05-28", "close": 1.19797668, "volume": 56822.0}, {"date": "2008-05-29", "close": 1.19797668, "volume": 44664.0}, {"date": "2008-05-30", "close": 1.09814529, "volume": 36114.0}, {"date": "2008-06-02", "close": 1.09814529, "volume": 79328.0}, {"date": "2008-06-03", "close": 1.09814529, "volume": 93869.0}, {"date": "2008-06-04", "close": 1.048229595, "volume": 58752.0}, {"date": "2008-06-05", "close": 1.048229595, "volume": 99428.0}, {"date": "2008-06-06", "close": 0.978347622, "volume": 184783.0}, {"date": "2008-06-10", "close": 1.048229595, "volume": 60217.0}, {"date": "2008-06-11", "close": 1.048229595, "volume": 54024.0}, {"date": "2008-06-12", "close": 0.948398205, "volume": 172159.0}, {"date": "2008-06-13", "close": 0.938415066, "volume": 34530.0}, {"date": "2008-06-16", "close": 0.89848251, "volume": 17029.0}, {"date": "2008-06-17", "close": 0.888499371, "volume": 53058.0}, {"date": "2008-06-18", "close": 0.89848251, "volume": 60459.0}, {"date": "2008-06-19", "close": 0.928431927, "volume": 121084.0}, {"date": "2008-06-20", "close": 1.148060985, "volume": 218018.0}, {"date": "2008-06-23", "close": 1.247892375, "volume": 198400.0}, {"date": "2008-06-24", "close": 1.148060985, "volume": 93798.0}, {"date": "2008-06-25", "close": 1.247892375, "volume": 183996.0}, {"date": "2008-06-26", "close": 1.247892375, "volume": 236014.0}, {"date": "2008-06-30", "close": 1.19797668, "volume": 277292.0}, {"date": "2008-07-01", "close": 1.09814529, "volume": 127271.0}, {"date": "2008-07-02", "close": 1.09814529, "volume": 70823.0}, {"date": "2008-07-03", "close": 1.09814529, "volume": 113989.0}, {"date": "2008-07-04", "close": 1.09814529, "volume": 217367.0}, {"date": "2008-07-07", "close": 1.148060985, "volume": 49901.0}, {"date": "2008-07-08", "close": 1.09814529, "volume": 131546.0}, {"date": "2008-07-09", "close": 1.048229595, "volume": 106163.0}, {"date": "2008-07-10", "close": 1.09814529, "volume": 162366.0}, {"date": "2008-07-11", "close": 0.988330761, "volume": 132482.0}, {"date": "2008-07-14", "close": 0.888499371, "volume": 35256.0}, {"date": "2008-07-15", "close": 0.948398205, "volume": 143392.0}, {"date": "2008-07-16", "close": 0.948398205, "volume": 46150.0}, {"date": "2008-07-17", "close": 0.9983139, "volume": 170807.0}, {"date": "2008-07-18", "close": 0.89848251, "volume": 94496.0}, {"date": "2008-07-21", "close": 0.89848251, "volume": 51251.0}, {"date": "2008-07-22", "close": 0.978347622, "volume": 68225.0}, {"date": "2008-07-23", "close": 0.89848251, "volume": 80135.0}, {"date": "2008-07-24", "close": 0.888499371, "volume": 84083.0}, {"date": "2008-07-25", "close": 0.848566815, "volume": 96579.0}, {"date": "2008-07-28", "close": 0.818617398, "volume": 8639.0}, {"date": "2008-07-29", "close": 0.848566815, "volume": 651.0}, {"date": "2008-07-30", "close": 0.948398205, "volume": 93717.0}, {"date": "2008-07-31", "close": 0.89848251, "volume": 16628.0}, {"date": "2008-08-01", "close": 0.858549954, "volume": 5008.0}, {"date": "2008-08-04", "close": 0.818617398, "volume": 26142.0}, {"date": "2008-08-05", "close": 0.918448788, "volume": 62856.0}, {"date": "2008-08-07", "close": 0.868533093, "volume": 1556.0}, {"date": "2008-08-08", "close": 0.848566815, "volume": 13974.0}, {"date": "2008-08-12", "close": 0.778684842, "volume": 31052.0}, {"date": "2008-08-14", "close": 0.748735425, "volume": 1703.0}, {"date": "2008-08-15", "close": 0.748735425, "volume": 16578.0}, {"date": "2008-08-19", "close": 0.688836591, "volume": 12020.0}, {"date": "2008-08-20", "close": 0.69881973, "volume": 20034.0}, {"date": "2008-08-21", "close": 0.688836591, "volume": 9917.0}, {"date": "2008-08-22", "close": 0.628937757, "volume": 33857.0}, {"date": "2008-08-25", "close": 0.648904035, "volume": 32054.0}, {"date": "2008-08-26", "close": 0.59898834, "volume": 25793.0}, {"date": "2008-08-27", "close": 0.638920896, "volume": 40938.0}, {"date": "2008-08-28", "close": 0.59898834, "volume": 53816.0}, {"date": "2008-08-29", "close": 0.668870313, "volume": 28027.0}, {"date": "2008-09-01", "close": 0.678853452, "volume": 22441.0}, {"date": "2008-09-02", "close": 0.678853452, "volume": 24541.0}, {"date": "2008-09-03", "close": 0.628937757, "volume": 73351.0}, {"date": "2008-09-04", "close": 0.628937757, "volume": 72502.0}, {"date": "2008-09-05", "close": 0.638920896, "volume": 3806.0}, {"date": "2008-09-09", "close": 0.638920896, "volume": 1102.0}, {"date": "2008-09-10", "close": 0.59898834, "volume": 12020.0}, {"date": "2008-09-11", "close": 0.569038923, "volume": 9416.0}, {"date": "2008-09-15", "close": 0.549072645, "volume": 18631.0}, {"date": "2008-09-16", "close": 0.49915695, "volume": 11965.0}, {"date": "2008-09-17", "close": 0.49915695, "volume": 22037.0}, {"date": "2008-09-18", "close": 0.39932556, "volume": 98321.0}, {"date": "2008-09-19", "close": 0.379359282, "volume": 190581.0}, {"date": "2008-09-22", "close": 0.429274977, "volume": 41570.0}, {"date": "2008-09-23", "close": 0.439258116, "volume": 62736.0}, {"date": "2008-09-24", "close": 0.429274977, "volume": 7820.0}, {"date": "2008-09-25", "close": 0.429274977, "volume": 16228.0}, {"date": "2008-09-26", "close": 0.39932556, "volume": 33056.0}, {"date": "2008-09-29", "close": 0.39932556, "volume": 74118.0}, {"date": "2008-09-30", "close": 0.349409865, "volume": 71678.0}, {"date": "2008-10-01", "close": 0.389342421, "volume": 10643.0}, {"date": "2008-10-02", "close": 0.469207533, "volume": 94493.0}, {"date": "2008-10-03", "close": 0.459224394, "volume": 46298.0}, {"date": "2008-10-06", "close": 0.389342421, "volume": 66111.0}, {"date": "2008-10-08", "close": 0.329443587, "volume": 77681.0}, {"date": "2008-10-09", "close": 0.339426726, "volume": 58479.0}, {"date": "2008-10-10", "close": 0.279527892, "volume": 60500.0}, {"date": "2008-10-13", "close": 0.29949417, "volume": 15593.0}, {"date": "2008-10-14", "close": 0.349409865, "volume": 121705.0}, {"date": "2008-10-15", "close": 0.309477309, "volume": 15025.0}, {"date": "2008-10-16", "close": 0.309477309, "volume": 32311.0}, {"date": "2008-10-17", "close": 0.29949417, "volume": 1754.0}, {"date": "2008-10-20", "close": 0.279527892, "volume": 6541.0}, {"date": "2008-10-21", "close": 0.209645919, "volume": 138093.0}, {"date": "2008-10-22", "close": 0.249578475, "volume": 87147.0}, {"date": "2008-10-23", "close": 0.259561614, "volume": 6010.0}, {"date": "2008-10-24", "close": 0.259561614, "volume": 5293.0}, {"date": "2008-10-27", "close": 0.249578475, "volume": 23039.0}, {"date": "2008-10-29", "close": 0.259561614, "volume": 10017.0}, {"date": "2008-10-30", "close": 0.249578475, "volume": 151.0}, {"date": "2008-10-31", "close": 0.289511031, "volume": 27046.0}, {"date": "2008-11-03", "close": 0.259561614, "volume": 25893.0}, {"date": "2008-11-04", "close": 0.259561614, "volume": 130.0}, {"date": "2008-11-05", "close": 0.259561614, "volume": 5008.0}, {"date": "2008-11-06", "close": 0.219629058, "volume": 46078.0}, {"date": "2008-11-07", "close": 0.219629058, "volume": 1113.0}, {"date": "2008-11-10", "close": 0.219629058, "volume": 5008.0}, {"date": "2008-11-11", "close": 0.269544753, "volume": 10017.0}, {"date": "2008-11-13", "close": 0.259561614, "volume": 4007.0}, {"date": "2008-11-14", "close": 0.259561614, "volume": 1002.0}, {"date": "2008-11-17", "close": 0.219629058, "volume": 10237.0}, {"date": "2008-11-19", "close": 0.219629058, "volume": 55093.0}, {"date": "2008-11-20", "close": 0.169713363, "volume": 14024.0}, {"date": "2008-11-21", "close": 0.179696502, "volume": 3105.0}, {"date": "2008-11-24", "close": 0.179696502, "volume": 12802.0}, {"date": "2008-11-25", "close": 0.19966278, "volume": 5008.0}, {"date": "2008-11-26", "close": 0.19966278, "volume": 49892.0}, {"date": "2008-11-28", "close": 0.179696502, "volume": 12934.0}, {"date": "2008-12-01", "close": 0.179696502, "volume": 60101.0}, {"date": "2008-12-03", "close": 0.149747085, "volume": 47515.0}, {"date": "2008-12-04", "close": 0.139763946, "volume": 25042.0}, {"date": "2008-12-05", "close": 0.139763946, "volume": 10017.0}, {"date": "2008-12-10", "close": 0.129780807, "volume": 8514.0}, {"date": "2008-12-11", "close": 0.139763946, "volume": 10359.0}, {"date": "2008-12-12", "close": 0.139763946, "volume": 20034.0}, {"date": "2008-12-15", "close": 0.129780807, "volume": 18531.0}, {"date": "2008-12-16", "close": 0.149747085, "volume": 11815.0}, {"date": "2008-12-18", "close": 0.139763946, "volume": 37563.0}, {"date": "2008-12-19", "close": 0.119797668, "volume": 27251.0}, {"date": "2008-12-22", "close": 0.139763946, "volume": 24191.0}, {"date": "2008-12-23", "close": 0.139763946, "volume": 446.0}, {"date": "2008-12-24", "close": 0.139763946, "volume": 4007.0}, {"date": "2008-12-29", "close": 0.119797668, "volume": 12521.0}, {"date": "2008-12-30", "close": 0.119797668, "volume": 41745.0}, {"date": "2008-12-31", "close": 0.149747085, "volume": 5510.0}, {"date": "2009-01-02", "close": 0.139763946, "volume": 11019.0}, {"date": "2009-01-05", "close": 0.159730224, "volume": 10017.0}, {"date": "2009-01-06", "close": 0.169713363, "volume": 51086.0}, {"date": "2009-01-09", "close": 0.159730224, "volume": 9591.0}, {"date": "2009-01-12", "close": 0.149747085, "volume": 4678.0}, {"date": "2009-01-13", "close": 0.159730224, "volume": 5464.0}, {"date": "2009-01-15", "close": 0.179696502, "volume": 15804.0}, {"date": "2009-01-16", "close": 0.179696502, "volume": 3005.0}, {"date": "2009-01-20", "close": 0.189679641, "volume": 34278.0}, {"date": "2009-01-21", "close": 0.159730224, "volume": 30702.0}, {"date": "2009-01-22", "close": 0.159730224, "volume": 27046.0}, {"date": "2009-01-23", "close": 0.169713363, "volume": 10017.0}, {"date": "2009-01-28", "close": 0.149747085, "volume": 63026.0}, {"date": "2009-01-29", "close": 0.169713363, "volume": 10017.0}, {"date": "2009-01-30", "close": 0.159730224, "volume": 17530.0}, {"date": "2009-02-04", "close": 0.159730224, "volume": 12020.0}, {"date": "2009-02-05", "close": 0.149747085, "volume": 106531.0}, {"date": "2009-02-06", "close": 0.149747085, "volume": 25116.0}, {"date": "2009-02-09", "close": 0.149747085, "volume": 2806.0}, {"date": "2009-02-10", "close": 0.149747085, "volume": 1481.0}, {"date": "2009-02-12", "close": 0.149747085, "volume": 9409.0}, {"date": "2009-02-13", "close": 0.149747085, "volume": 607.0}, {"date": "2009-02-16", "close": 0.169713363, "volume": 10017.0}, {"date": "2009-02-17", "close": 0.179696502, "volume": 18955.0}, {"date": "2009-02-19", "close": 0.19966278, "volume": 10842.0}, {"date": "2009-02-20", "close": 0.19966278, "volume": 5710.0}, {"date": "2009-02-23", "close": 0.159730224, "volume": 158162.0}, {"date": "2009-02-24", "close": 0.159730224, "volume": 5013.0}, {"date": "2009-02-25", "close": 0.159730224, "volume": 1948.0}, {"date": "2009-03-02", "close": 0.149747085, "volume": 58728.0}, {"date": "2009-03-05", "close": 0.149747085, "volume": 22738.0}, {"date": "2009-03-06", "close": 0.149747085, "volume": 5008.0}, {"date": "2009-03-09", "close": 0.139763946, "volume": 9006.0}, {"date": "2009-03-12", "close": 0.129780807, "volume": 25042.0}, {"date": "2009-03-16", "close": 0.129780807, "volume": 23640.0}, {"date": "2009-03-17", "close": 0.129780807, "volume": 11620.0}, {"date": "2009-03-18", "close": 0.139763946, "volume": 38465.0}, {"date": "2009-03-19", "close": 0.119797668, "volume": 4800.0}, {"date": "2009-03-20", "close": 0.129780807, "volume": 10017.0}, {"date": "2009-03-24", "close": 0.119797668, "volume": 14124.0}, {"date": "2009-03-25", "close": 0.139763946, "volume": 22037.0}, {"date": "2009-03-26", "close": 0.129780807, "volume": 10017.0}, {"date": "2009-03-30", "close": 0.139763946, "volume": 39066.0}, {"date": "2009-03-31", "close": 0.159730224, "volume": 101557.0}, {"date": "2009-04-02", "close": 0.169713363, "volume": 31052.0}, {"date": "2009-04-03", "close": 0.169713363, "volume": 3005.0}, {"date": "2009-04-06", "close": 0.189679641, "volume": 112798.0}, {"date": "2009-04-07", "close": 0.19966278, "volume": 96161.0}, {"date": "2009-04-08", "close": 0.19966278, "volume": 16529.0}, {"date": "2009-04-09", "close": 0.169713363, "volume": 15525.0}, {"date": "2009-04-14", "close": 0.19966278, "volume": 42071.0}, {"date": "2009-04-16", "close": 0.169713363, "volume": 6887.0}, {"date": "2009-04-17", "close": 0.179696502, "volume": 24041.0}, {"date": "2009-04-20", "close": 0.169713363, "volume": 71938.0}, {"date": "2009-04-21", "close": 0.179696502, "volume": 9516.0}, {"date": "2009-04-22", "close": 0.169713363, "volume": 50986.0}, {"date": "2009-04-23", "close": 0.159730224, "volume": 4207.0}, {"date": "2009-04-24", "close": 0.159730224, "volume": 8865.0}, {"date": "2009-04-27", "close": 0.19966278, "volume": 30051.0}, {"date": "2009-04-28", "close": 0.169713363, "volume": 10017.0}, {"date": "2009-04-29", "close": 0.169713363, "volume": 32054.0}, {"date": "2009-04-30", "close": 0.159730224, "volume": 59550.0}, {"date": "2009-05-01", "close": 0.159730224, "volume": 27770.0}, {"date": "2009-05-04", "close": 0.159730224, "volume": 53090.0}, {"date": "2009-05-05", "close": 0.189679641, "volume": 15450.0}, {"date": "2009-05-07", "close": 0.159730224, "volume": 68015.0}, {"date": "2009-05-08", "close": 0.189679641, "volume": 2401.0}, {"date": "2009-05-11", "close": 0.249578475, "volume": 71304.0}, {"date": "2009-05-12", "close": 0.219629058, "volume": 36867.0}, {"date": "2009-05-13", "close": 0.249578475, "volume": 150720.0}, {"date": "2009-05-14", "close": 0.269544753, "volume": 31002.0}, {"date": "2009-05-18", "close": 0.249578475, "volume": 57151.0}, {"date": "2009-05-19", "close": 0.289511031, "volume": 17475.0}, {"date": "2009-05-21", "close": 0.249578475, "volume": 14124.0}, {"date": "2009-05-25", "close": 0.349409865, "volume": 134979.0}, {"date": "2009-05-26", "close": 0.419291838, "volume": 204795.0}, {"date": "2009-05-27", "close": 0.479190672, "volume": 1217219.0}, {"date": "2009-05-28", "close": 0.39932556, "volume": 186156.0}, {"date": "2009-05-29", "close": 0.409308699, "volume": 61492.0}, {"date": "2009-06-01", "close": 0.389342421, "volume": 35413.0}, {"date": "2009-06-02", "close": 0.449241255, "volume": 119201.0}, {"date": "2009-06-03", "close": 0.529106367, "volume": 219323.0}, {"date": "2009-06-04", "close": 0.529106367, "volume": 91510.0}, {"date": "2009-06-05", "close": 0.479190672, "volume": 122807.0}, {"date": "2009-06-09", "close": 0.489173811, "volume": 103975.0}, {"date": "2009-06-10", "close": 0.479190672, "volume": 180695.0}, {"date": "2009-06-11", "close": 0.469207533, "volume": 20535.0}, {"date": "2009-06-12", "close": 0.439258116, "volume": 81777.0}, {"date": "2009-06-15", "close": 0.439258116, "volume": 30752.0}, {"date": "2009-06-16", "close": 0.419291838, "volume": 81840.0}, {"date": "2009-06-17", "close": 0.39932556, "volume": 212018.0}, {"date": "2009-06-18", "close": 0.379359282, "volume": 69561.0}, {"date": "2009-06-19", "close": 0.389342421, "volume": 13523.0}, {"date": "2009-06-22", "close": 0.339426726, "volume": 69313.0}, {"date": "2009-06-23", "close": 0.339426726, "volume": 133225.0}, {"date": "2009-06-24", "close": 0.329443587, "volume": 63607.0}, {"date": "2009-06-25", "close": 0.39932556, "volume": 201339.0}, {"date": "2009-06-26", "close": 0.349409865, "volume": 99107.0}, {"date": "2009-06-29", "close": 0.349409865, "volume": 27156.0}, {"date": "2009-06-30", "close": 0.349409865, "volume": 65559.0}, {"date": "2009-07-01", "close": 0.349409865, "volume": 10017.0}, {"date": "2009-07-02", "close": 0.39932556, "volume": 31052.0}, {"date": "2009-07-03", "close": 0.389342421, "volume": 46956.0}, {"date": "2009-07-06", "close": 0.389342421, "volume": 13146.0}, {"date": "2009-07-07", "close": 0.39932556, "volume": 41621.0}, {"date": "2009-07-08", "close": 0.379359282, "volume": 21421.0}, {"date": "2009-07-09", "close": 0.389342421, "volume": 12922.0}, {"date": "2009-07-10", "close": 0.379359282, "volume": 10017.0}, {"date": "2009-07-13", "close": 0.369376143, "volume": 14775.0}, {"date": "2009-07-14", "close": 0.339426726, "volume": 26044.0}, {"date": "2009-07-15", "close": 0.379359282, "volume": 27046.0}, {"date": "2009-07-16", "close": 0.379359282, "volume": 2304.0}, {"date": "2009-07-17", "close": 0.379359282, "volume": 68766.0}, {"date": "2009-07-20", "close": 0.389342421, "volume": 53050.0}, {"date": "2009-07-21", "close": 0.379359282, "volume": 78039.0}, {"date": "2009-07-23", "close": 0.359393004, "volume": 15025.0}, {"date": "2009-07-24", "close": 0.349409865, "volume": 29322.0}, {"date": "2009-07-27", "close": 0.39932556, "volume": 64724.0}, {"date": "2009-07-28", "close": 0.509140089, "volume": 98967.0}, {"date": "2009-07-29", "close": 0.509140089, "volume": 71427.0}, {"date": "2009-07-30", "close": 0.489173811, "volume": 99912.0}, {"date": "2009-07-31", "close": 0.519123228, "volume": 83104.0}, {"date": "2009-08-03", "close": 0.569038923, "volume": 208570.0}, {"date": "2009-08-04", "close": 0.549072645, "volume": 103372.0}, {"date": "2009-08-05", "close": 0.519123228, "volume": 85144.0}, {"date": "2009-08-06", "close": 0.509140089, "volume": 57451.0}, {"date": "2009-08-07", "close": 0.509140089, "volume": 17095.0}, {"date": "2009-08-10", "close": 0.549072645, "volume": 75373.0}, {"date": "2009-08-11", "close": 0.49915695, "volume": 116997.0}, {"date": "2009-08-12", "close": 0.449241255, "volume": 126983.0}, {"date": "2009-08-13", "close": 0.49915695, "volume": 28548.0}, {"date": "2009-08-14", "close": 0.469207533, "volume": 90152.0}, {"date": "2009-08-17", "close": 0.49915695, "volume": 10037.0}, {"date": "2009-08-18", "close": 0.49915695, "volume": 46879.0}, {"date": "2009-08-19", "close": 0.449241255, "volume": 40068.0}, {"date": "2009-08-20", "close": 0.449241255, "volume": 86145.0}, {"date": "2009-08-21", "close": 0.439258116, "volume": 357779.0}, {"date": "2009-08-24", "close": 0.49915695, "volume": 285317.0}, {"date": "2009-08-25", "close": 0.49915695, "volume": 214690.0}, {"date": "2009-08-26", "close": 0.479190672, "volume": 121910.0}, {"date": "2009-08-27", "close": 0.519123228, "volume": 522021.0}, {"date": "2009-08-28", "close": 0.64891125, "volume": 175560.0}, {"date": "2009-08-31", "close": 0.6056505, "volume": 198659.0}, {"date": "2009-09-01", "close": 0.6056505, "volume": 41976.0}, {"date": "2009-09-02", "close": 0.64891125, "volume": 18375.0}, {"date": "2009-09-03", "close": 0.6633315, "volume": 69833.0}, {"date": "2009-09-04", "close": 0.64891125, "volume": 34658.0}, {"date": "2009-09-07", "close": 0.62007075, "volume": 50046.0}, {"date": "2009-09-08", "close": 0.62007075, "volume": 46310.0}, {"date": "2009-09-09", "close": 0.57681, "volume": 59321.0}, {"date": "2009-09-10", "close": 0.56238975, "volume": 210832.0}, {"date": "2009-09-11", "close": 0.56238975, "volume": 49498.0}, {"date": "2009-09-14", "close": 0.5479695, "volume": 35228.0}, {"date": "2009-09-15", "close": 0.53354925, "volume": 50930.0}, {"date": "2009-09-16", "close": 0.5479695, "volume": 160264.0}, {"date": "2009-09-17", "close": 0.57681, "volume": 162448.0}, {"date": "2009-09-18", "close": 0.56238975, "volume": 76547.0}, {"date": "2009-09-21", "close": 0.57681, "volume": 195305.0}, {"date": "2009-09-22", "close": 0.57681, "volume": 7108.0}, {"date": "2009-09-23", "close": 0.5479695, "volume": 134369.0}, {"date": "2009-09-24", "close": 0.5479695, "volume": 79735.0}, {"date": "2009-09-25", "close": 0.5479695, "volume": 58945.0}, {"date": "2009-09-28", "close": 0.56238975, "volume": 9362.0}, {"date": "2009-09-29", "close": 0.67775175, "volume": 137164.0}, {"date": "2009-09-30", "close": 0.749853, "volume": 763351.0}, {"date": "2009-10-01", "close": 0.62007075, "volume": 179608.0}, {"date": "2009-10-02", "close": 0.70659225, "volume": 81538.0}, {"date": "2009-10-05", "close": 0.692172, "volume": 78300.0}, {"date": "2009-10-06", "close": 0.692172, "volume": 58945.0}, {"date": "2009-10-07", "close": 0.67775175, "volume": 89248.0}, {"date": "2009-10-08", "close": 0.67775175, "volume": 55478.0}, {"date": "2009-10-09", "close": 0.70659225, "volume": 189637.0}, {"date": "2009-10-12", "close": 0.76427325, "volume": 314257.0}, {"date": "2009-10-13", "close": 0.90847575, "volume": 1249590.0}, {"date": "2009-10-14", "close": 0.96615675, "volume": 716737.0}, {"date": "2009-10-15", "close": 0.980577, "volume": 1027734.0}, {"date": "2009-10-16", "close": 0.96615675, "volume": 549562.0}, {"date": "2009-10-19", "close": 0.96615675, "volume": 261826.0}, {"date": "2009-10-20", "close": 0.922896, "volume": 390542.0}, {"date": "2009-10-21", "close": 0.87963525, "volume": 115801.0}, {"date": "2009-10-22", "close": 0.8363745, "volume": 238059.0}, {"date": "2009-10-23", "close": 0.85079475, "volume": 161727.0}, {"date": "2009-10-26", "close": 0.922896, "volume": 200318.0}, {"date": "2009-10-27", "close": 0.922896, "volume": 100540.0}, {"date": "2009-10-28", "close": 0.87963525, "volume": 96202.0}, {"date": "2009-10-29", "close": 0.8363745, "volume": 110125.0}, {"date": "2009-10-30", "close": 0.8940555, "volume": 120109.0}, {"date": "2009-11-02", "close": 0.90847575, "volume": 87632.0}, {"date": "2009-11-03", "close": 0.85079475, "volume": 29090.0}, {"date": "2009-11-04", "close": 0.865215, "volume": 100276.0}, {"date": "2009-11-05", "close": 0.85079475, "volume": 14563.0}, {"date": "2009-11-06", "close": 0.865215, "volume": 58598.0}, {"date": "2009-11-09", "close": 0.93731625, "volume": 125511.0}, {"date": "2009-11-10", "close": 1.02383775, "volume": 251301.0}, {"date": "2009-11-11", "close": 1.038258, "volume": 316717.0}, {"date": "2009-11-12", "close": 1.02383775, "volume": 224414.0}, {"date": "2009-11-13", "close": 1.0670985, "volume": 159267.0}, {"date": "2009-11-16", "close": 1.11035925, "volume": 938766.0}, {"date": "2009-11-17", "close": 0.980577, "volume": 413105.0}, {"date": "2009-11-18", "close": 1.0094175, "volume": 333886.0}, {"date": "2009-11-19", "close": 0.99499725, "volume": 154061.0}, {"date": "2009-11-20", "close": 0.96615675, "volume": 93350.0}, {"date": "2009-11-23", "close": 1.05267825, "volume": 410707.0}, {"date": "2009-11-24", "close": 1.0094175, "volume": 290401.0}, {"date": "2009-11-25", "close": 0.96615675, "volume": 376382.0}, {"date": "2009-11-26", "close": 0.96615675, "volume": 69025.0}, {"date": "2009-11-27", "close": 0.90847575, "volume": 205872.0}, {"date": "2009-11-30", "close": 0.8940555, "volume": 200550.0}, {"date": "2009-12-01", "close": 0.93731625, "volume": 60568.0}, {"date": "2009-12-02", "close": 0.9517365, "volume": 199625.0}, {"date": "2009-12-03", "close": 0.93731625, "volume": 149428.0}, {"date": "2009-12-04", "close": 0.922896, "volume": 68689.0}, {"date": "2009-12-07", "close": 0.93731625, "volume": 79592.0}, {"date": "2009-12-08", "close": 0.9517365, "volume": 194237.0}, {"date": "2009-12-09", "close": 0.922896, "volume": 85844.0}, {"date": "2009-12-10", "close": 0.93731625, "volume": 94978.0}, {"date": "2009-12-11", "close": 0.8940555, "volume": 86011.0}, {"date": "2009-12-14", "close": 0.87963525, "volume": 243944.0}, {"date": "2009-12-15", "close": 0.79311375, "volume": 204505.0}, {"date": "2009-12-16", "close": 0.865215, "volume": 91476.0}, {"date": "2009-12-17", "close": 0.865215, "volume": 14472.0}, {"date": "2009-12-18", "close": 0.85079475, "volume": 38902.0}, {"date": "2009-12-21", "close": 0.865215, "volume": 68256.0}, {"date": "2009-12-22", "close": 0.90847575, "volume": 278684.0}, {"date": "2009-12-23", "close": 0.865215, "volume": 147221.0}, {"date": "2009-12-24", "close": 0.87963525, "volume": 10749.0}, {"date": "2009-12-29", "close": 0.85079475, "volume": 26835.0}, {"date": "2009-12-30", "close": 0.87963525, "volume": 19051.0}, {"date": "2009-12-31", "close": 0.922896, "volume": 51726.0}, {"date": "2010-01-04", "close": 0.865215, "volume": 147015.0}, {"date": "2010-01-05", "close": 0.8940555, "volume": 25762.0}, {"date": "2010-01-06", "close": 0.90847575, "volume": 22780.0}, {"date": "2010-01-07", "close": 0.922896, "volume": 184192.0}, {"date": "2010-01-08", "close": 0.85079475, "volume": 215915.0}, {"date": "2010-01-11", "close": 0.87963525, "volume": 35605.0}, {"date": "2010-01-12", "close": 0.85079475, "volume": 67235.0}, {"date": "2010-01-13", "close": 0.87963525, "volume": 80543.0}, {"date": "2010-01-14", "close": 0.8363745, "volume": 106586.0}, {"date": "2010-01-15", "close": 0.865215, "volume": 110257.0}, {"date": "2010-01-18", "close": 0.865215, "volume": 50166.0}, {"date": "2010-01-19", "close": 0.87963525, "volume": 87670.0}, {"date": "2010-01-20", "close": 0.87963525, "volume": 99648.0}, {"date": "2010-01-21", "close": 0.8363745, "volume": 161300.0}, {"date": "2010-01-22", "close": 0.8363745, "volume": 99166.0}, {"date": "2010-01-25", "close": 0.82195425, "volume": 41820.0}, {"date": "2010-01-27", "close": 0.7786935, "volume": 169615.0}, {"date": "2010-01-28", "close": 0.82195425, "volume": 693.0}, {"date": "2010-01-29", "close": 0.76427325, "volume": 13869.0}, {"date": "2010-02-01", "close": 0.70659225, "volume": 124898.0}, {"date": "2010-02-02", "close": 0.7210125, "volume": 69524.0}, {"date": "2010-02-03", "close": 0.76427325, "volume": 42530.0}, {"date": "2010-02-04", "close": 0.749853, "volume": 91317.0}, {"date": "2010-02-05", "close": 0.7210125, "volume": 56518.0}, {"date": "2010-02-08", "close": 0.67775175, "volume": 84804.0}, {"date": "2010-02-09", "close": 0.692172, "volume": 18169.0}, {"date": "2010-02-11", "close": 0.749853, "volume": 107824.0}, {"date": "2010-02-12", "close": 0.79311375, "volume": 199303.0}, {"date": "2010-02-15", "close": 0.749853, "volume": 51039.0}, {"date": "2010-02-16", "close": 0.7210125, "volume": 44290.0}, {"date": "2010-02-17", "close": 0.7210125, "volume": 52146.0}, {"date": "2010-02-18", "close": 0.7210125, "volume": 76204.0}, {"date": "2010-02-19", "close": 0.70659225, "volume": 60956.0}, {"date": "2010-02-22", "close": 0.7210125, "volume": 27739.0}, {"date": "2010-02-23", "close": 0.7210125, "volume": 38604.0}, {"date": "2010-02-24", "close": 0.749853, "volume": 6935.0}, {"date": "2010-02-25", "close": 0.70659225, "volume": 67786.0}, {"date": "2010-02-26", "close": 0.73543275, "volume": 59717.0}, {"date": "2010-03-01", "close": 0.692172, "volume": 31694.0}, {"date": "2010-03-02", "close": 0.6633315, "volume": 86353.0}, {"date": "2010-03-03", "close": 0.62007075, "volume": 90697.0}, {"date": "2010-03-04", "close": 0.64891125, "volume": 86628.0}, {"date": "2010-03-05", "close": 0.6633315, "volume": 240646.0}, {"date": "2010-03-08", "close": 0.7786935, "volume": 681988.0}, {"date": "2010-03-09", "close": 0.7210125, "volume": 324008.0}, {"date": "2010-03-10", "close": 0.7210125, "volume": 85638.0}, {"date": "2010-03-11", "close": 0.76427325, "volume": 99219.0}, {"date": "2010-03-12", "close": 0.85079475, "volume": 929539.0}, {"date": "2010-03-15", "close": 0.99499725, "volume": 1894777.0}, {"date": "2010-03-16", "close": 0.99499725, "volume": 1711654.0}, {"date": "2010-03-17", "close": 0.99499725, "volume": 901368.0}, {"date": "2010-03-18", "close": 0.9517365, "volume": 577302.0}, {"date": "2010-03-23", "close": 1.0094175, "volume": 6754901.0}, {"date": "2010-03-24", "close": 1.0094175, "volume": 3013026.0}, {"date": "2010-03-25", "close": 0.99499725, "volume": 905818.0}, {"date": "2010-03-26", "close": 0.96615675, "volume": 1407748.0}, {"date": "2010-03-29", "close": 0.99499725, "volume": 951397.0}, {"date": "2010-03-30", "close": 0.980577, "volume": 899034.0}, {"date": "2010-03-31", "close": 0.9517365, "volume": 597003.0}, {"date": "2010-04-01", "close": 0.93731625, "volume": 327936.0}, {"date": "2010-04-06", "close": 1.05267825, "volume": 2226791.0}, {"date": "2010-04-07", "close": 1.02383775, "volume": 1639865.0}, {"date": "2010-04-08", "close": 1.038258, "volume": 977303.0}, {"date": "2010-04-09", "close": 1.0094175, "volume": 1190871.0}, {"date": "2010-04-12", "close": 1.0094175, "volume": 561512.0}, {"date": "2010-04-13", "close": 1.0094175, "volume": 104247.0}, {"date": "2010-04-14", "close": 0.99499725, "volume": 757630.0}, {"date": "2010-04-15", "close": 0.980577, "volume": 369432.0}, {"date": "2010-04-20", "close": 0.8940555, "volume": 3180055.0}, {"date": "2010-04-21", "close": 0.865215, "volume": 2417661.0}, {"date": "2010-04-22", "close": 0.87963525, "volume": 2600288.0}, {"date": "2010-04-23", "close": 0.90847575, "volume": 2971830.0}, {"date": "2010-04-27", "close": 0.8940555, "volume": 2236885.0}, {"date": "2010-04-28", "close": 0.8940555, "volume": 1889382.0}, {"date": "2010-04-29", "close": 0.90847575, "volume": 1079555.0}, {"date": "2010-05-04", "close": 0.82195425, "volume": 1989548.0}, {"date": "2010-05-05", "close": 0.807534, "volume": 1017888.0}, {"date": "2010-05-06", "close": 0.749853, "volume": 916105.0}, {"date": "2010-05-07", "close": 0.62007075, "volume": 4550075.0}, {"date": "2010-05-10", "close": 0.70659225, "volume": 5442811.0}, {"date": "2010-05-11", "close": 0.6056505, "volume": 3031394.0}, {"date": "2010-05-12", "close": 0.56238975, "volume": 1858684.0}, {"date": "2010-05-13", "close": 0.57681, "volume": 1306305.0}, {"date": "2010-05-14", "close": 0.56238975, "volume": 1053870.0}, {"date": "2010-05-17", "close": 0.519129, "volume": 1131826.0}, {"date": "2010-05-18", "close": 0.62007075, "volume": 4370445.0}, {"date": "2010-05-19", "close": 0.6056505, "volume": 3119000.0}, {"date": "2010-05-20", "close": 0.57681, "volume": 1430118.0}, {"date": "2010-05-21", "close": 0.50470875, "volume": 1619824.0}, {"date": "2010-05-24", "close": 0.5479695, "volume": 1255663.0}, {"date": "2010-05-25", "close": 0.4902885, "volume": 239006.0}, {"date": "2010-05-26", "close": 0.50470875, "volume": 173645.0}, {"date": "2010-05-27", "close": 0.519129, "volume": 123711.0}, {"date": "2010-05-28", "close": 0.53354925, "volume": 175634.0}, {"date": "2010-05-31", "close": 0.519129, "volume": 137168.0}, {"date": "2010-06-01", "close": 0.519129, "volume": 340534.0}, {"date": "2010-06-02", "close": 0.50470875, "volume": 198105.0}, {"date": "2010-06-03", "close": 0.5479695, "volume": 370339.0}, {"date": "2010-06-04", "close": 0.53354925, "volume": 325146.0}, {"date": "2010-06-07", "close": 0.50470875, "volume": 237157.0}, {"date": "2010-06-08", "close": 0.50470875, "volume": 154942.0}, {"date": "2010-06-09", "close": 0.4902885, "volume": 194690.0}, {"date": "2010-06-10", "close": 0.50470875, "volume": 244932.0}, {"date": "2010-06-11", "close": 0.50470875, "volume": 175792.0}, {"date": "2010-06-15", "close": 0.50470875, "volume": 145977.0}, {"date": "2010-06-16", "close": 0.519129, "volume": 250134.0}, {"date": "2010-06-17", "close": 0.519129, "volume": 639201.0}, {"date": "2010-06-18", "close": 0.53354925, "volume": 262346.0}, {"date": "2010-06-21", "close": 0.57681, "volume": 126360.0}, {"date": "2010-06-22", "close": 0.56238975, "volume": 131990.0}, {"date": "2010-06-23", "close": 0.6056505, "volume": 2013435.0}, {"date": "2010-06-24", "close": 0.5479695, "volume": 393801.0}, {"date": "2010-06-25", "close": 0.5479695, "volume": 195528.0}, {"date": "2010-06-28", "close": 0.519129, "volume": 511828.0}, {"date": "2010-06-29", "close": 0.50470875, "volume": 136562.0}, {"date": "2010-06-30", "close": 0.50470875, "volume": 198007.0}, {"date": "2010-07-01", "close": 0.47586825, "volume": 337129.0}, {"date": "2010-07-02", "close": 0.4902885, "volume": 94272.0}, {"date": "2010-07-05", "close": 0.50470875, "volume": 121001.0}, {"date": "2010-07-06", "close": 0.4902885, "volume": 27739.0}, {"date": "2010-07-07", "close": 0.4902885, "volume": 29868.0}, {"date": "2010-07-08", "close": 0.53354925, "volume": 478436.0}, {"date": "2010-07-09", "close": 0.519129, "volume": 82712.0}, {"date": "2010-07-12", "close": 0.50470875, "volume": 284305.0}, {"date": "2010-07-13", "close": 0.53354925, "volume": 1489941.0}, {"date": "2010-07-14", "close": 0.53354925, "volume": 567933.0}, {"date": "2010-07-15", "close": 0.53354925, "volume": 79853.0}, {"date": "2010-07-16", "close": 0.53354925, "volume": 128984.0}, {"date": "2010-07-19", "close": 0.519129, "volume": 181494.0}, {"date": "2010-07-20", "close": 0.53354925, "volume": 44324.0}, {"date": "2010-07-21", "close": 0.519129, "volume": 279798.0}, {"date": "2010-07-22", "close": 0.50470875, "volume": 238543.0}, {"date": "2010-07-23", "close": 0.519129, "volume": 104173.0}, {"date": "2010-07-26", "close": 0.59123025, "volume": 1166458.0}, {"date": "2010-07-27", "close": 0.62007075, "volume": 1378504.0}, {"date": "2010-07-28", "close": 0.67775175, "volume": 3578696.0}, {"date": "2010-07-29", "close": 0.67775175, "volume": 1789559.0}, {"date": "2010-07-30", "close": 0.59123025, "volume": 1989661.0}, {"date": "2010-08-02", "close": 0.5479695, "volume": 237331.0}, {"date": "2010-08-03", "close": 0.6056505, "volume": 1047045.0}, {"date": "2010-08-04", "close": 0.62007075, "volume": 522187.0}, {"date": "2010-08-05", "close": 0.634491, "volume": 540323.0}, {"date": "2010-08-06", "close": 0.62007075, "volume": 792438.0}, {"date": "2010-08-09", "close": 0.6633315, "volume": 872429.0}, {"date": "2010-08-10", "close": 0.64891125, "volume": 811560.0}, {"date": "2010-08-11", "close": 0.62007075, "volume": 856112.0}, {"date": "2010-08-12", "close": 0.57681, "volume": 544672.0}, {"date": "2010-08-13", "close": 0.53354925, "volume": 1006251.0}, {"date": "2010-08-16", "close": 0.519129, "volume": 290762.0}, {"date": "2010-08-17", "close": 0.44702775, "volume": 964966.0}, {"date": "2010-08-18", "close": 0.461448, "volume": 463815.0}, {"date": "2010-08-19", "close": 0.47586825, "volume": 155160.0}, {"date": "2010-08-20", "close": 0.461448, "volume": 302185.0}, {"date": "2010-08-23", "close": 0.41818725, "volume": 791649.0}, {"date": "2010-08-24", "close": 0.4326075, "volume": 218929.0}, {"date": "2010-08-25", "close": 0.4326075, "volume": 386697.0}, {"date": "2010-08-26", "close": 0.4326075, "volume": 47794.0}, {"date": "2010-08-27", "close": 0.41412, "volume": 361393.0}, {"date": "2010-08-30", "close": 0.42891, "volume": 73698.0}, {"date": "2010-08-31", "close": 0.4437, "volume": 309189.0}, {"date": "2010-09-01", "close": 0.45849, "volume": 87570.0}, {"date": "2010-09-02", "close": 0.45849, "volume": 32347.0}, {"date": "2010-09-03", "close": 0.42891, "volume": 58891.0}, {"date": "2010-09-06", "close": 0.41412, "volume": 499586.0}, {"date": "2010-09-07", "close": 0.4437, "volume": 212298.0}, {"date": "2010-09-08", "close": 0.4437, "volume": 294950.0}, {"date": "2010-09-09", "close": 0.45849, "volume": 97473.0}, {"date": "2010-09-10", "close": 0.4437, "volume": 204688.0}, {"date": "2010-09-13", "close": 0.4437, "volume": 159524.0}, {"date": "2010-09-14", "close": 0.4437, "volume": 280933.0}, {"date": "2010-09-15", "close": 0.4437, "volume": 324003.0}, {"date": "2010-09-16", "close": 0.4437, "volume": 148749.0}, {"date": "2010-09-17", "close": 0.47328, "volume": 633387.0}, {"date": "2010-09-20", "close": 0.45849, "volume": 590398.0}, {"date": "2010-09-21", "close": 0.45849, "volume": 301249.0}, {"date": "2010-09-22", "close": 0.48807, "volume": 705080.0}, {"date": "2010-09-23", "close": 0.45849, "volume": 354455.0}, {"date": "2010-09-24", "close": 0.47328, "volume": 282818.0}, {"date": "2010-09-27", "close": 0.45849, "volume": 330466.0}, {"date": "2010-09-28", "close": 0.45849, "volume": 92524.0}, {"date": "2010-09-29", "close": 0.45849, "volume": 97592.0}, {"date": "2010-09-30", "close": 0.48807, "volume": 427886.0}, {"date": "2010-10-01", "close": 0.60639, "volume": 5368108.0}, {"date": "2010-10-04", "close": 0.5916, "volume": 1795557.0}, {"date": "2010-10-05", "close": 0.57681, "volume": 1372145.0}, {"date": "2010-10-06", "close": 0.54723, "volume": 2107311.0}, {"date": "2010-10-07", "close": 0.56202, "volume": 414130.0}, {"date": "2010-10-08", "close": 0.56202, "volume": 818672.0}, {"date": "2010-10-11", "close": 0.51765, "volume": 533822.0}, {"date": "2010-10-12", "close": 0.53244, "volume": 262560.0}, {"date": "2010-10-13", "close": 0.54723, "volume": 390970.0}, {"date": "2010-10-14", "close": 0.54723, "volume": 448034.0}, {"date": "2010-10-15", "close": 0.54723, "volume": 232089.0}, {"date": "2010-10-18", "close": 0.53244, "volume": 208369.0}, {"date": "2010-10-19", "close": 0.51765, "volume": 309956.0}, {"date": "2010-10-20", "close": 0.45849, "volume": 2293258.0}, {"date": "2010-10-21", "close": 0.48807, "volume": 724804.0}, {"date": "2010-10-22", "close": 0.48807, "volume": 252731.0}, {"date": "2010-10-25", "close": 0.47328, "volume": 163723.0}, {"date": "2010-10-26", "close": 0.48807, "volume": 205682.0}, {"date": "2010-10-27", "close": 0.47328, "volume": 386819.0}, {"date": "2010-10-28", "close": 0.47328, "volume": 370883.0}, {"date": "2010-10-29", "close": 0.47328, "volume": 564258.0}, {"date": "2010-11-01", "close": 0.51765, "volume": 876876.0}, {"date": "2010-11-02", "close": 0.51765, "volume": 417264.0}, {"date": "2010-11-03", "close": 0.53244, "volume": 479537.0}, {"date": "2010-11-04", "close": 0.50286, "volume": 833754.0}, {"date": "2010-11-05", "close": 0.50286, "volume": 358878.0}, {"date": "2010-11-08", "close": 0.48807, "volume": 97135.0}, {"date": "2010-11-09", "close": 0.50286, "volume": 231835.0}, {"date": "2010-11-10", "close": 0.50286, "volume": 449858.0}, {"date": "2010-11-11", "close": 0.53244, "volume": 511155.0}, {"date": "2010-11-12", "close": 0.54723, "volume": 1001319.0}, {"date": "2010-11-15", "close": 0.53244, "volume": 225891.0}, {"date": "2010-11-16", "close": 0.53244, "volume": 381001.0}, {"date": "2010-11-17", "close": 0.53244, "volume": 303207.0}, {"date": "2010-11-18", "close": 0.50286, "volume": 169068.0}, {"date": "2010-11-19", "close": 0.51765, "volume": 631797.0}, {"date": "2010-11-22", "close": 0.54723, "volume": 1547273.0}, {"date": "2010-11-23", "close": 0.54723, "volume": 474925.0}, {"date": "2010-11-24", "close": 0.57681, "volume": 588542.0}, {"date": "2010-11-25", "close": 0.56202, "volume": 556034.0}, {"date": "2010-11-26", "close": 0.54723, "volume": 201738.0}, {"date": "2010-11-29", "close": 0.53244, "volume": 311025.0}, {"date": "2010-11-30", "close": 0.51765, "volume": 135347.0}, {"date": "2010-12-01", "close": 0.48807, "volume": 382873.0}, {"date": "2010-12-02", "close": 0.51765, "volume": 447938.0}, {"date": "2010-12-03", "close": 0.50286, "volume": 351554.0}, {"date": "2010-12-06", "close": 0.50286, "volume": 274395.0}, {"date": "2010-12-07", "close": 0.48807, "volume": 350014.0}, {"date": "2010-12-08", "close": 0.51765, "volume": 275996.0}, {"date": "2010-12-09", "close": 0.50286, "volume": 368368.0}, {"date": "2010-12-10", "close": 0.50286, "volume": 210489.0}, {"date": "2010-12-13", "close": 0.53244, "volume": 448730.0}, {"date": "2010-12-14", "close": 0.54723, "volume": 464401.0}, {"date": "2010-12-15", "close": 0.5916, "volume": 2016912.0}, {"date": "2010-12-16", "close": 0.57681, "volume": 957033.0}, {"date": "2010-12-17", "close": 0.56202, "volume": 522305.0}, {"date": "2010-12-20", "close": 0.57681, "volume": 92663.0}, {"date": "2010-12-21", "close": 0.57681, "volume": 233421.0}, {"date": "2010-12-22", "close": 0.57681, "volume": 266904.0}, {"date": "2010-12-23", "close": 0.54723, "volume": 155520.0}, {"date": "2010-12-24", "close": 0.56202, "volume": 119006.0}, {"date": "2010-12-29", "close": 0.53244, "volume": 272656.0}, {"date": "2010-12-30", "close": 0.56202, "volume": 35024.0}, {"date": "2010-12-31", "close": 0.54723, "volume": 185481.0}, {"date": "2011-01-04", "close": 0.5916, "volume": 970316.0}, {"date": "2011-01-05", "close": 0.57681, "volume": 749214.0}, {"date": "2011-01-06", "close": 0.56202, "volume": 289786.0}, {"date": "2011-01-07", "close": 0.54723, "volume": 151658.0}, {"date": "2011-01-10", "close": 0.57681, "volume": 331995.0}, {"date": "2011-01-11", "close": 0.56202, "volume": 262141.0}, {"date": "2011-01-12", "close": 0.54723, "volume": 110818.0}, {"date": "2011-01-13", "close": 0.56202, "volume": 87897.0}, {"date": "2011-01-14", "close": 0.56202, "volume": 95638.0}, {"date": "2011-01-17", "close": 0.63597, "volume": 709996.0}, {"date": "2011-01-18", "close": 0.62118, "volume": 1074547.0}, {"date": "2011-01-19", "close": 0.63597, "volume": 329606.0}, {"date": "2011-01-20", "close": 0.5916, "volume": 575217.0}, {"date": "2011-01-21", "close": 0.56202, "volume": 1052430.0}, {"date": "2011-01-24", "close": 0.56202, "volume": 145636.0}, {"date": "2011-01-25", "close": 0.56202, "volume": 178669.0}, {"date": "2011-01-27", "close": 0.57681, "volume": 300262.0}, {"date": "2011-01-28", "close": 0.57681, "volume": 214710.0}, {"date": "2011-01-31", "close": 0.54723, "volume": 241657.0}, {"date": "2011-02-01", "close": 0.56202, "volume": 437235.0}, {"date": "2011-02-02", "close": 0.57681, "volume": 320025.0}, {"date": "2011-02-03", "close": 0.57681, "volume": 251816.0}, {"date": "2011-02-04", "close": 0.60639, "volume": 645613.0}, {"date": "2011-02-07", "close": 0.60639, "volume": 332252.0}, {"date": "2011-02-08", "close": 0.60639, "volume": 567158.0}, {"date": "2011-02-09", "close": 0.60639, "volume": 336036.0}, {"date": "2011-02-10", "close": 0.60639, "volume": 235916.0}, {"date": "2011-02-11", "close": 0.63597, "volume": 399405.0}, {"date": "2011-02-14", "close": 0.63597, "volume": 289235.0}, {"date": "2011-02-15", "close": 0.66555, "volume": 1347419.0}, {"date": "2011-02-16", "close": 0.68034, "volume": 885650.0}, {"date": "2011-02-17", "close": 0.65076, "volume": 760150.0}, {"date": "2011-02-18", "close": 0.65076, "volume": 221082.0}, {"date": "2011-02-21", "close": 0.63597, "volume": 98339.0}, {"date": "2011-02-22", "close": 0.66555, "volume": 129987.0}, {"date": "2011-02-23", "close": 0.65076, "volume": 192774.0}, {"date": "2011-02-24", "close": 0.72471, "volume": 1581439.0}, {"date": "2011-02-25", "close": 0.72471, "volume": 1866052.0}, {"date": "2011-02-28", "close": 0.72471, "volume": 509586.0}, {"date": "2011-03-01", "close": 0.68034, "volume": 568418.0}, {"date": "2011-03-02", "close": 0.70992, "volume": 278162.0}, {"date": "2011-03-03", "close": 0.79866, "volume": 2344541.0}, {"date": "2011-03-04", "close": 0.79866, "volume": 2943849.0}, {"date": "2011-03-07", "close": 0.8874, "volume": 2233956.0}, {"date": "2011-03-08", "close": 0.87261, "volume": 1985239.0}, {"date": "2011-03-09", "close": 0.85782, "volume": 1050822.0}, {"date": "2011-03-10", "close": 0.76908, "volume": 760323.0}, {"date": "2011-03-11", "close": 0.81345, "volume": 919730.0}, {"date": "2011-03-14", "close": 0.85782, "volume": 1232378.0}, {"date": "2011-03-15", "close": 0.78387, "volume": 2436235.0}, {"date": "2011-03-16", "close": 0.84303, "volume": 1494693.0}, {"date": "2011-03-17", "close": 0.81345, "volume": 1544171.0}, {"date": "2011-03-18", "close": 0.76908, "volume": 1502792.0}, {"date": "2011-03-21", "close": 0.81345, "volume": 447506.0}, {"date": "2011-03-22", "close": 0.81345, "volume": 619026.0}, {"date": "2011-03-23", "close": 0.87261, "volume": 1276084.0}, {"date": "2011-03-24", "close": 0.81345, "volume": 742529.0}, {"date": "2011-03-25", "close": 0.85782, "volume": 445840.0}, {"date": "2011-03-28", "close": 0.82824, "volume": 276054.0}, {"date": "2011-03-29", "close": 0.82824, "volume": 73828.0}, {"date": "2011-03-30", "close": 0.79866, "volume": 1447008.0}, {"date": "2011-03-31", "close": 0.82824, "volume": 457148.0}, {"date": "2011-04-01", "close": 0.85782, "volume": 562242.0}, {"date": "2011-04-04", "close": 0.87261, "volume": 363131.0}, {"date": "2011-04-05", "close": 0.87261, "volume": 3542468.0}, {"date": "2011-04-06", "close": 0.85782, "volume": 875516.0}, {"date": "2011-04-07", "close": 0.97614, "volume": 3343039.0}, {"date": "2011-04-08", "close": 0.96135, "volume": 947531.0}, {"date": "2011-04-11", "close": 0.99093, "volume": 590274.0}, {"date": "2011-04-12", "close": 1.00572, "volume": 801499.0}, {"date": "2011-04-13", "close": 0.97614, "volume": 578135.0}, {"date": "2011-04-14", "close": 0.96135, "volume": 288864.0}, {"date": "2011-04-15", "close": 0.99093, "volume": 278178.0}, {"date": "2011-04-18", "close": 0.99093, "volume": 185660.0}, {"date": "2011-04-19", "close": 1.00572, "volume": 770638.0}, {"date": "2011-04-20", "close": 1.09446, "volume": 2383442.0}, {"date": "2011-04-21", "close": 1.09446, "volume": 1687997.0}, {"date": "2011-04-27", "close": 0.94656, "volume": 2174294.0}, {"date": "2011-04-28", "close": 0.96135, "volume": 510778.0}, {"date": "2011-04-29", "close": 0.94656, "volume": 1173357.0}, {"date": "2011-05-02", "close": 0.97614, "volume": 715999.0}, {"date": "2011-05-03", "close": 0.82824, "volume": 898583.0}, {"date": "2011-05-04", "close": 0.79866, "volume": 999462.0}, {"date": "2011-05-05", "close": 0.84303, "volume": 521674.0}, {"date": "2011-05-06", "close": 0.79866, "volume": 772145.0}, {"date": "2011-05-09", "close": 0.81345, "volume": 240821.0}, {"date": "2011-05-10", "close": 0.84303, "volume": 200283.0}, {"date": "2011-05-11", "close": 0.85782, "volume": 172728.0}, {"date": "2011-05-12", "close": 0.78387, "volume": 482573.0}, {"date": "2011-05-13", "close": 0.78387, "volume": 79597.0}, {"date": "2011-05-16", "close": 0.69513, "volume": 886120.0}, {"date": "2011-05-17", "close": 0.72471, "volume": 535871.0}, {"date": "2011-05-18", "close": 0.75429, "volume": 903376.0}, {"date": "2011-05-19", "close": 0.79866, "volume": 615792.0}, {"date": "2011-05-20", "close": 0.78387, "volume": 179714.0}, {"date": "2011-05-23", "close": 0.75429, "volume": 199355.0}, {"date": "2011-05-24", "close": 0.75429, "volume": 370725.0}, {"date": "2011-05-25", "close": 0.72471, "volume": 160222.0}, {"date": "2011-05-26", "close": 0.66555, "volume": 1308127.0}, {"date": "2011-05-27", "close": 0.70992, "volume": 696933.0}, {"date": "2011-05-30", "close": 0.7395, "volume": 209055.0}, {"date": "2011-05-31", "close": 0.7395, "volume": 56509.0}, {"date": "2011-06-01", "close": 0.75429, "volume": 66183.0}, {"date": "2011-06-02", "close": 0.68034, "volume": 1076487.0}, {"date": "2011-06-03", "close": 0.70992, "volume": 421026.0}, {"date": "2011-06-06", "close": 0.70992, "volume": 180189.0}, {"date": "2011-06-07", "close": 0.70992, "volume": 244471.0}, {"date": "2011-06-08", "close": 0.75429, "volume": 363262.0}, {"date": "2011-06-09", "close": 0.75429, "volume": 103122.0}, {"date": "2011-06-10", "close": 0.7395, "volume": 173621.0}, {"date": "2011-06-14", "close": 0.72471, "volume": 96265.0}, {"date": "2011-06-15", "close": 0.7395, "volume": 1122380.0}, {"date": "2011-06-16", "close": 0.69513, "volume": 454651.0}, {"date": "2011-06-17", "close": 0.70992, "volume": 147848.0}, {"date": "2011-06-20", "close": 0.68034, "volume": 278361.0}, {"date": "2011-06-21", "close": 0.69513, "volume": 341745.0}, {"date": "2011-06-22", "close": 0.70992, "volume": 187942.0}, {"date": "2011-06-23", "close": 0.72471, "volume": 138720.0}, {"date": "2011-06-24", "close": 0.72471, "volume": 22989.0}, {"date": "2011-06-27", "close": 0.70992, "volume": 579695.0}, {"date": "2011-06-28", "close": 0.70992, "volume": 217502.0}, {"date": "2011-06-29", "close": 0.70992, "volume": 181068.0}, {"date": "2011-06-30", "close": 0.70992, "volume": 69173.0}, {"date": "2011-07-01", "close": 0.75429, "volume": 120824.0}, {"date": "2011-07-04", "close": 0.76908, "volume": 286048.0}, {"date": "2011-07-05", "close": 0.79866, "volume": 257887.0}, {"date": "2011-07-06", "close": 0.78387, "volume": 158496.0}, {"date": "2011-07-07", "close": 0.75429, "volume": 615216.0}, {"date": "2011-07-08", "close": 0.75429, "volume": 126501.0}, {"date": "2011-07-11", "close": 0.75429, "volume": 83440.0}, {"date": "2011-07-12", "close": 0.70992, "volume": 497260.0}, {"date": "2011-07-13", "close": 0.7395, "volume": 79726.0}, {"date": "2011-07-14", "close": 0.75429, "volume": 241763.0}, {"date": "2011-07-15", "close": 0.7395, "volume": 81794.0}, {"date": "2011-07-18", "close": 0.72471, "volume": 317765.0}, {"date": "2011-07-19", "close": 0.7395, "volume": 366921.0}, {"date": "2011-07-20", "close": 0.76908, "volume": 141269.0}, {"date": "2011-07-21", "close": 0.75429, "volume": 46258.0}, {"date": "2011-07-22", "close": 0.75429, "volume": 31348.0}, {"date": "2011-07-25", "close": 0.7395, "volume": 125030.0}, {"date": "2011-07-26", "close": 0.79866, "volume": 732900.0}, {"date": "2011-07-27", "close": 0.76908, "volume": 157078.0}, {"date": "2011-07-28", "close": 0.7395, "volume": 200359.0}, {"date": "2011-07-29", "close": 0.75429, "volume": 458157.0}, {"date": "2011-08-01", "close": 0.76908, "volume": 176794.0}, {"date": "2011-08-02", "close": 0.75429, "volume": 40703.0}, {"date": "2011-08-03", "close": 0.7395, "volume": 214961.0}, {"date": "2011-08-04", "close": 0.72471, "volume": 74519.0}, {"date": "2011-08-05", "close": 0.63597, "volume": 781521.0}, {"date": "2011-08-08", "close": 0.65076, "volume": 798328.0}, {"date": "2011-08-09", "close": 0.65076, "volume": 211609.0}, {"date": "2011-08-10", "close": 0.66555, "volume": 84795.0}, {"date": "2011-08-11", "close": 0.63597, "volume": 156142.0}, {"date": "2011-08-12", "close": 0.65076, "volume": 39019.0}, {"date": "2011-08-15", "close": 0.63597, "volume": 52329.0}, {"date": "2011-08-30", "close": 0.5916, "volume": 93307.0}, {"date": "2011-08-31", "close": 0.5916, "volume": 111019.0}, {"date": "2011-09-01", "close": 0.5916, "volume": 83299.0}, {"date": "2011-09-02", "close": 0.5916, "volume": 216817.0}, {"date": "2011-09-05", "close": 0.55216, "volume": 95572.0}, {"date": "2011-09-06", "close": 0.54723, "volume": 242366.0}, {"date": "2011-09-07", "close": 0.55216, "volume": 508050.0}, {"date": "2011-09-08", "close": 0.57188, "volume": 316057.0}, {"date": "2011-09-09", "close": 0.56695, "volume": 234512.0}, {"date": "2011-09-12", "close": 0.55216, "volume": 132837.0}, {"date": "2011-09-13", "close": 0.55709, "volume": 33445.0}, {"date": "2011-09-14", "close": 0.55216, "volume": 195015.0}, {"date": "2011-09-15", "close": 0.55216, "volume": 77818.0}, {"date": "2011-09-16", "close": 0.55216, "volume": 149709.0}, {"date": "2011-09-19", "close": 0.56202, "volume": 160062.0}, {"date": "2011-09-20", "close": 0.55216, "volume": 62916.0}, {"date": "2011-09-21", "close": 0.55216, "volume": 90055.0}, {"date": "2011-09-22", "close": 0.493, "volume": 99117.0}, {"date": "2011-09-23", "close": 0.48314, "volume": 443823.0}, {"date": "2011-09-26", "close": 0.48314, "volume": 141582.0}, {"date": "2011-09-27", "close": 0.48314, "volume": 69692.0}, {"date": "2011-09-28", "close": 0.5423, "volume": 43887.0}, {"date": "2011-09-29", "close": 0.493, "volume": 18397.0}, {"date": "2011-10-03", "close": 0.51765, "volume": 60936.0}, {"date": "2011-10-04", "close": 0.49793, "volume": 302626.0}, {"date": "2011-10-05", "close": 0.56202, "volume": 187877.0}, {"date": "2011-10-06", "close": 0.61625, "volume": 256509.0}, {"date": "2011-10-07", "close": 0.5916, "volume": 125216.0}, {"date": "2011-10-10", "close": 0.5916, "volume": 113361.0}, {"date": "2011-10-11", "close": 0.61132, "volume": 29010.0}, {"date": "2011-10-12", "close": 0.61132, "volume": 55796.0}, {"date": "2011-10-13", "close": 0.60146, "volume": 42269.0}, {"date": "2011-10-14", "close": 0.5916, "volume": 101558.0}, {"date": "2011-10-17", "close": 0.5916, "volume": 9623.0}, {"date": "2011-10-18", "close": 0.60639, "volume": 58714.0}, {"date": "2011-10-19", "close": 0.60146, "volume": 140093.0}, {"date": "2011-10-20", "close": 0.56695, "volume": 96051.0}, {"date": "2011-10-21", "close": 0.5916, "volume": 27383.0}, {"date": "2011-10-24", "close": 0.56695, "volume": 94658.0}, {"date": "2011-10-25", "close": 0.56202, "volume": 156341.0}, {"date": "2011-10-26", "close": 0.55216, "volume": 157155.0}, {"date": "2011-10-28", "close": 0.57681, "volume": 38091.0}, {"date": "2011-10-31", "close": 0.58174, "volume": 23481.0}, {"date": "2011-11-01", "close": 0.55216, "volume": 104800.0}, {"date": "2011-11-02", "close": 0.58174, "volume": 19380.0}, {"date": "2011-11-03", "close": 0.55216, "volume": 23962.0}, {"date": "2011-11-04", "close": 0.57188, "volume": 26899.0}, {"date": "2011-11-07", "close": 0.57681, "volume": 75354.0}, {"date": "2011-11-08", "close": 0.57188, "volume": 70911.0}, {"date": "2011-11-09", "close": 0.5916, "volume": 252361.0}, {"date": "2011-11-10", "close": 0.58667, "volume": 81000.0}, {"date": "2011-11-11", "close": 0.57681, "volume": 158507.0}, {"date": "2011-11-14", "close": 0.58667, "volume": 102618.0}, {"date": "2011-11-15", "close": 0.56202, "volume": 117725.0}, {"date": "2011-11-16", "close": 0.55216, "volume": 144260.0}, {"date": "2011-11-17", "close": 0.58174, "volume": 16329.0}, {"date": "2011-11-18", "close": 0.57681, "volume": 84379.0}, {"date": "2011-11-21", "close": 0.56695, "volume": 110546.0}, {"date": "2011-11-22", "close": 0.55709, "volume": 92915.0}, {"date": "2011-11-23", "close": 0.493, "volume": 80212.0}, {"date": "2011-11-24", "close": 0.53244, "volume": 431770.0}, {"date": "2011-11-25", "close": 0.493, "volume": 321043.0}, {"date": "2011-11-28", "close": 0.493, "volume": 328831.0}, {"date": "2011-11-29", "close": 0.48314, "volume": 305970.0}, {"date": "2011-11-30", "close": 0.44863, "volume": 146229.0}, {"date": "2011-12-01", "close": 0.4437, "volume": 129979.0}, {"date": "2011-12-02", "close": 0.46342, "volume": 283048.0}, {"date": "2011-12-05", "close": 0.46342, "volume": 23024.0}, {"date": "2011-12-06", "close": 0.48314, "volume": 9875.0}, {"date": "2011-12-07", "close": 0.48314, "volume": 57898.0}, {"date": "2011-12-08", "close": 0.46835, "volume": 5174.0}, {"date": "2011-12-09", "close": 0.46835, "volume": 23339.0}, {"date": "2011-12-12", "close": 0.43384, "volume": 170654.0}, {"date": "2011-12-13", "close": 0.4437, "volume": 14593.0}, {"date": "2011-12-14", "close": 0.46835, "volume": 140074.0}, {"date": "2011-12-15", "close": 0.45356, "volume": 55176.0}, {"date": "2011-12-16", "close": 0.45356, "volume": 35960.0}, {"date": "2011-12-19", "close": 0.40426, "volume": 199699.0}, {"date": "2011-12-20", "close": 0.40426, "volume": 652186.0}, {"date": "2011-12-21", "close": 0.40426, "volume": 504768.0}, {"date": "2011-12-22", "close": 0.41905, "volume": 11853.0}, {"date": "2011-12-23", "close": 0.41412, "volume": 134661.0}, {"date": "2011-12-28", "close": 0.40919, "volume": 40534.0}, {"date": "2011-12-30", "close": 0.41412, "volume": 35497.0}, {"date": "2012-01-03", "close": 0.42891, "volume": 49078.0}, {"date": "2012-01-05", "close": 0.41412, "volume": 947.0}, {"date": "2012-01-06", "close": 0.41412, "volume": 67633.0}, {"date": "2012-01-09", "close": 0.40426, "volume": 114775.0}, {"date": "2012-01-10", "close": 0.40426, "volume": 351327.0}, {"date": "2012-01-11", "close": 0.37468, "volume": 51508.0}, {"date": "2012-01-12", "close": 0.37468, "volume": 36067.0}, {"date": "2012-01-13", "close": 0.37961, "volume": 57989.0}, {"date": "2012-01-16", "close": 0.37468, "volume": 22312.0}, {"date": "2012-01-17", "close": 0.38454, "volume": 136918.0}, {"date": "2012-01-18", "close": 0.42398, "volume": 173811.0}, {"date": "2012-01-19", "close": 0.42398, "volume": 1686681.0}, {"date": "2012-01-20", "close": 0.46342, "volume": 319869.0}, {"date": "2012-01-23", "close": 0.52751, "volume": 215633.0}, {"date": "2012-01-24", "close": 0.5423, "volume": 26419.0}, {"date": "2012-01-25", "close": 0.61132, "volume": 778190.0}, {"date": "2012-01-27", "close": 0.65569, "volume": 761249.0}, {"date": "2012-01-30", "close": 0.60146, "volume": 143119.0}, {"date": "2012-01-31", "close": 0.62118, "volume": 125580.0}, {"date": "2012-02-01", "close": 0.61132, "volume": 201922.0}, {"date": "2012-02-02", "close": 0.58667, "volume": 267847.0}, {"date": "2012-02-03", "close": 0.61625, "volume": 75060.0}, {"date": "2012-02-06", "close": 0.62611, "volume": 144025.0}, {"date": "2012-02-07", "close": 0.64583, "volume": 253959.0}, {"date": "2012-02-08", "close": 0.6409, "volume": 10109.0}, {"date": "2012-02-09", "close": 0.62118, "volume": 60422.0}, {"date": "2012-02-10", "close": 0.62118, "volume": 87445.0}, {"date": "2012-02-13", "close": 0.63597, "volume": 213943.0}, {"date": "2012-02-14", "close": 0.63597, "volume": 87465.0}, {"date": "2012-02-15", "close": 0.62118, "volume": 76125.0}, {"date": "2012-02-16", "close": 0.62611, "volume": 128899.0}, {"date": "2012-02-17", "close": 0.62611, "volume": 14262.0}, {"date": "2012-02-20", "close": 0.60146, "volume": 194840.0}, {"date": "2012-02-21", "close": 0.60146, "volume": 81261.0}, {"date": "2012-02-22", "close": 0.60146, "volume": 2928.0}, {"date": "2012-02-23", "close": 0.60146, "volume": 51774.0}, {"date": "2012-02-24", "close": 0.6409, "volume": 78640.0}, {"date": "2012-02-27", "close": 0.65569, "volume": 168024.0}, {"date": "2012-02-28", "close": 0.67541, "volume": 149747.0}, {"date": "2012-02-29", "close": 0.65569, "volume": 64315.0}, {"date": "2012-03-01", "close": 0.66062, "volume": 9943.0}, {"date": "2012-03-02", "close": 0.65076, "volume": 53760.0}, {"date": "2012-03-05", "close": 0.64583, "volume": 23188.0}, {"date": "2012-03-06", "close": 0.63597, "volume": 44939.0}, {"date": "2012-03-07", "close": 0.6409, "volume": 31017.0}, {"date": "2012-03-08", "close": 0.6409, "volume": 34447.0}, {"date": "2012-03-09", "close": 0.63104, "volume": 33469.0}, {"date": "2012-03-12", "close": 0.60146, "volume": 21975.0}, {"date": "2012-03-13", "close": 0.66062, "volume": 110097.0}, {"date": "2012-03-14", "close": 0.66062, "volume": 151538.0}, {"date": "2012-03-15", "close": 0.65569, "volume": 13523.0}, {"date": "2012-03-16", "close": 0.70006, "volume": 730040.0}, {"date": "2012-03-19", "close": 0.72964, "volume": 300399.0}, {"date": "2012-03-20", "close": 0.72964, "volume": 267883.0}, {"date": "2012-03-21", "close": 0.70992, "volume": 88739.0}, {"date": "2012-03-22", "close": 0.70992, "volume": 50401.0}, {"date": "2012-03-23", "close": 0.67048, "volume": 118267.0}, {"date": "2012-03-26", "close": 0.67048, "volume": 54076.0}, {"date": "2012-03-27", "close": 0.65076, "volume": 246516.0}, {"date": "2012-03-28", "close": 0.68527, "volume": 198719.0}, {"date": "2012-03-29", "close": 0.65569, "volume": 50710.0}, {"date": "2012-03-30", "close": 0.65076, "volume": 347270.0}, {"date": "2012-04-02", "close": 0.65076, "volume": 131037.0}, {"date": "2012-04-03", "close": 0.63104, "volume": 24962.0}, {"date": "2012-04-04", "close": 0.66062, "volume": 175007.0}, {"date": "2012-04-05", "close": 0.62611, "volume": 3407.0}, {"date": "2012-04-10", "close": 0.63104, "volume": 104341.0}, {"date": "2012-04-11", "close": 0.60146, "volume": 194202.0}, {"date": "2012-04-12", "close": 0.60146, "volume": 30311.0}, {"date": "2012-04-13", "close": 0.60639, "volume": 67772.0}, {"date": "2012-04-16", "close": 0.56202, "volume": 145629.0}, {"date": "2012-04-17", "close": 0.54723, "volume": 89610.0}, {"date": "2012-04-18", "close": 0.53737, "volume": 8960.0}, {"date": "2012-04-19", "close": 0.57188, "volume": 123551.0}, {"date": "2012-04-20", "close": 0.55216, "volume": 20453.0}, {"date": "2012-04-23", "close": 0.54723, "volume": 61647.0}, {"date": "2012-04-24", "close": 0.58667, "volume": 200340.0}, {"date": "2012-04-26", "close": 0.62118, "volume": 35258.0}, {"date": "2012-04-27", "close": 0.60146, "volume": 52505.0}, {"date": "2012-04-30", "close": 0.5916, "volume": 271303.0}, {"date": "2012-05-01", "close": 0.57188, "volume": 125103.0}, {"date": "2012-05-02", "close": 0.56202, "volume": 20960.0}, {"date": "2012-05-03", "close": 0.58174, "volume": 43926.0}, {"date": "2012-05-04", "close": 0.5423, "volume": 104486.0}, {"date": "2012-05-08", "close": 0.53244, "volume": 114413.0}, {"date": "2012-05-09", "close": 0.45849, "volume": 132144.0}, {"date": "2012-05-10", "close": 0.46342, "volume": 5071.0}, {"date": "2012-05-11", "close": 0.493, "volume": 141312.0}, {"date": "2012-05-14", "close": 0.493, "volume": 150349.0}, {"date": "2012-05-15", "close": 0.493, "volume": 53073.0}, {"date": "2012-05-16", "close": 0.46342, "volume": 125085.0}, {"date": "2012-05-17", "close": 0.46342, "volume": 127501.0}, {"date": "2012-05-18", "close": 0.4437, "volume": 30877.0}, {"date": "2012-05-21", "close": 0.45356, "volume": 59523.0}, {"date": "2012-05-22", "close": 0.47328, "volume": 213.0}, {"date": "2012-05-23", "close": 0.46342, "volume": 27673.0}, {"date": "2012-05-24", "close": 0.45849, "volume": 71872.0}, {"date": "2012-05-25", "close": 0.4437, "volume": 205672.0}, {"date": "2012-05-29", "close": 0.4437, "volume": 23413.0}, {"date": "2012-05-30", "close": 0.4437, "volume": 12170.0}, {"date": "2012-05-31", "close": 0.4437, "volume": 10481.0}, {"date": "2012-06-01", "close": 0.43384, "volume": 80596.0}, {"date": "2012-06-04", "close": 0.43384, "volume": 174300.0}, {"date": "2012-06-07", "close": 0.4437, "volume": 57472.0}, {"date": "2012-06-08", "close": 0.45356, "volume": 30427.0}, {"date": "2012-06-12", "close": 0.4437, "volume": 6762.0}, {"date": "2012-06-13", "close": 0.45356, "volume": 134835.0}, {"date": "2012-06-14", "close": 0.44863, "volume": 32455.0}, {"date": "2012-06-15", "close": 0.43384, "volume": 25692.0}, {"date": "2012-06-18", "close": 0.43384, "volume": 66264.0}, {"date": "2012-06-19", "close": 0.45356, "volume": 179526.0}, {"date": "2012-06-20", "close": 0.45356, "volume": 15889.0}, {"date": "2012-06-21", "close": 0.45356, "volume": 111562.0}, {"date": "2012-06-22", "close": 0.43384, "volume": 39330.0}, {"date": "2012-06-25", "close": 0.43384, "volume": 38849.0}, {"date": "2012-06-26", "close": 0.42398, "volume": 2312.0}, {"date": "2012-06-27", "close": 0.41, "volume": 68000.0}, {"date": "2012-06-28", "close": 0.415, "volume": 125000.0}, {"date": "2012-06-29", "close": 0.415, "volume": 47587.0}, {"date": "2012-07-03", "close": 0.415, "volume": 6836.0}, {"date": "2012-07-04", "close": 0.41, "volume": 139736.0}, {"date": "2012-07-06", "close": 0.39, "volume": 73334.0}, {"date": "2012-07-09", "close": 0.4, "volume": 25164.0}, {"date": "2012-07-10", "close": 0.4, "volume": 67286.0}, {"date": "2012-07-11", "close": 0.4, "volume": 128821.0}, {"date": "2012-07-12", "close": 0.4, "volume": 30000.0}, {"date": "2012-07-16", "close": 0.4, "volume": 12334.0}, {"date": "2012-07-17", "close": 0.4, "volume": 22113.0}, {"date": "2012-07-18", "close": 0.4, "volume": 1389.0}, {"date": "2012-07-19", "close": 0.405, "volume": 18068.0}, {"date": "2012-07-20", "close": 0.41, "volume": 129397.0}, {"date": "2012-07-23", "close": 0.42, "volume": 105959.0}, {"date": "2012-07-24", "close": 0.42, "volume": 147329.0}, {"date": "2012-07-25", "close": 0.4, "volume": 106585.0}, {"date": "2012-07-26", "close": 0.4, "volume": 37779.0}, {"date": "2012-07-27", "close": 0.4, "volume": 28089.0}, {"date": "2012-07-30", "close": 0.4, "volume": 28865.0}, {"date": "2012-07-31", "close": 0.43, "volume": 25419.0}, {"date": "2012-08-01", "close": 0.4, "volume": 70648.0}, {"date": "2012-08-02", "close": 0.4, "volume": 9804.0}, {"date": "2012-08-03", "close": 0.405, "volume": 7677.0}, {"date": "2012-08-06", "close": 0.395, "volume": 12655.0}, {"date": "2012-08-07", "close": 0.4, "volume": 37049.0}, {"date": "2012-08-08", "close": 0.41, "volume": 36334.0}, {"date": "2012-08-09", "close": 0.41, "volume": 172300.0}, {"date": "2012-08-10", "close": 0.415, "volume": 129721.0}, {"date": "2012-08-14", "close": 0.415, "volume": 9207.0}, {"date": "2012-08-15", "close": 0.41, "volume": 147710.0}, {"date": "2012-08-16", "close": 0.44, "volume": 2500.0}, {"date": "2012-08-17", "close": 0.425, "volume": 18412.0}, {"date": "2012-08-20", "close": 0.425, "volume": 13000.0}, {"date": "2012-08-22", "close": 0.415, "volume": 34808.0}, {"date": "2012-08-24", "close": 0.42, "volume": 25000.0}, {"date": "2012-08-27", "close": 0.4, "volume": 16401.0}, {"date": "2012-08-28", "close": 0.42, "volume": 25000.0}, {"date": "2012-08-29", "close": 0.42, "volume": 69694.0}, {"date": "2012-08-30", "close": 0.42, "volume": 23334.0}, {"date": "2012-08-31", "close": 0.43, "volume": 42660.0}, {"date": "2012-09-03", "close": 0.42, "volume": 12398.0}, {"date": "2012-09-05", "close": 0.41, "volume": 10467.0}, {"date": "2012-09-06", "close": 0.41, "volume": 29000.0}, {"date": "2012-09-07", "close": 0.43, "volume": 327366.0}, {"date": "2012-09-10", "close": 0.42, "volume": 7500.0}, {"date": "2012-09-11", "close": 0.43, "volume": 175548.0}, {"date": "2012-09-12", "close": 0.46, "volume": 3719.0}, {"date": "2012-09-13", "close": 0.5, "volume": 4167.0}, {"date": "2012-09-14", "close": 0.49, "volume": 28000.0}, {"date": "2012-09-17", "close": 0.5, "volume": 55887.0}, {"date": "2012-09-18", "close": 0.52, "volume": 64365.0}, {"date": "2012-09-19", "close": 0.565, "volume": 228044.0}, {"date": "2012-09-20", "close": 0.56, "volume": 152519.0}, {"date": "2012-09-21", "close": 0.56, "volume": 77223.0}, {"date": "2012-09-24", "close": 0.56, "volume": 23334.0}, {"date": "2012-09-25", "close": 0.56, "volume": 15000.0}, {"date": "2012-09-26", "close": 0.54, "volume": 20500.0}, {"date": "2012-09-27", "close": 0.54, "volume": 58364.0}, {"date": "2012-09-28", "close": 0.525, "volume": 44223.0}, {"date": "2012-10-01", "close": 0.525, "volume": 10000.0}, {"date": "2012-10-02", "close": 0.51, "volume": 11112.0}, {"date": "2012-10-03", "close": 0.52, "volume": 113919.0}, {"date": "2012-10-04", "close": 0.575, "volume": 32555.0}, {"date": "2012-10-05", "close": 0.575, "volume": 78269.0}, {"date": "2012-10-08", "close": 0.61, "volume": 377223.0}, {"date": "2012-10-09", "close": 0.585, "volume": 172001.0}, {"date": "2012-10-10", "close": 0.585, "volume": 66250.0}, {"date": "2012-10-11", "close": 0.585, "volume": 26668.0}, {"date": "2012-10-12", "close": 0.585, "volume": 76500.0}, {"date": "2012-10-15", "close": 0.58, "volume": 244000.0}, {"date": "2012-10-16", "close": 0.58, "volume": 37375.0}, {"date": "2012-10-17", "close": 0.585, "volume": 190719.0}, {"date": "2012-10-18", "close": 0.575, "volume": 53667.0}, {"date": "2012-10-19", "close": 0.6, "volume": 43700.0}, {"date": "2012-10-22", "close": 0.6, "volume": 67590.0}, {"date": "2012-10-23", "close": 0.58, "volume": 56697.0}, {"date": "2012-10-24", "close": 0.56, "volume": 64000.0}, {"date": "2012-10-25", "close": 0.555, "volume": 118465.0}, {"date": "2012-10-26", "close": 0.56, "volume": 21688.0}, {"date": "2012-10-29", "close": 0.565, "volume": 46500.0}, {"date": "2012-10-30", "close": 0.555, "volume": 153164.0}, {"date": "2012-10-31", "close": 0.52, "volume": 56334.0}, {"date": "2012-11-01", "close": 0.51, "volume": 67517.0}, {"date": "2012-11-02", "close": 0.51, "volume": 2900.0}, {"date": "2012-11-05", "close": 0.51, "volume": 16.0}, {"date": "2012-11-06", "close": 0.46, "volume": 5133.0}, {"date": "2012-11-07", "close": 0.5, "volume": 120546.0}, {"date": "2012-11-08", "close": 0.5, "volume": 28362.0}, {"date": "2012-11-09", "close": 0.51, "volume": 142034.0}, {"date": "2012-11-12", "close": 0.51, "volume": 217885.0}, {"date": "2012-11-13", "close": 0.51, "volume": 12500.0}, {"date": "2012-11-14", "close": 0.51, "volume": 25030.0}, {"date": "2012-11-15", "close": 0.51, "volume": 4000.0}, {"date": "2012-11-16", "close": 0.52, "volume": 8234.0}, {"date": "2012-11-19", "close": 0.51, "volume": 114206.0}, {"date": "2012-11-20", "close": 0.51, "volume": 68334.0}, {"date": "2012-11-21", "close": 0.52, "volume": 53857.0}, {"date": "2012-11-22", "close": 0.52, "volume": 13334.0}, {"date": "2012-11-23", "close": 0.52, "volume": 20867.0}, {"date": "2012-11-26", "close": 0.52, "volume": 100000.0}, {"date": "2012-11-27", "close": 0.535, "volume": 6156.0}, {"date": "2012-11-28", "close": 0.535, "volume": 49359.0}, {"date": "2012-11-29", "close": 0.535, "volume": 16667.0}, {"date": "2012-11-30", "close": 0.535, "volume": 307699.0}, {"date": "2012-12-03", "close": 0.53, "volume": 128667.0}, {"date": "2012-12-04", "close": 0.555, "volume": 175846.0}, {"date": "2012-12-05", "close": 0.57, "volume": 80072.0}, {"date": "2012-12-06", "close": 0.62, "volume": 123962.0}, {"date": "2012-12-07", "close": 0.655, "volume": 193417.0}, {"date": "2012-12-10", "close": 0.67, "volume": 372613.0}, {"date": "2012-12-11", "close": 0.66, "volume": 72045.0}, {"date": "2012-12-12", "close": 0.655, "volume": 138811.0}, {"date": "2012-12-13", "close": 0.655, "volume": 6668.0}, {"date": "2012-12-14", "close": 0.62, "volume": 227855.0}, {"date": "2012-12-17", "close": 0.64, "volume": 44148.0}, {"date": "2012-12-18", "close": 0.65, "volume": 54104.0}, {"date": "2012-12-19", "close": 0.68, "volume": 110000.0}, {"date": "2012-12-20", "close": 0.655, "volume": 130000.0}, {"date": "2012-12-21", "close": 0.69, "volume": 210301.0}, {"date": "2012-12-24", "close": 0.7, "volume": 80520.0}, {"date": "2012-12-27", "close": 0.7, "volume": 81509.0}, {"date": "2012-12-28", "close": 0.69, "volume": 117446.0}, {"date": "2012-12-31", "close": 0.68, "volume": 12262.0}, {"date": "2013-01-03", "close": 0.675, "volume": 94252.0}, {"date": "2013-01-04", "close": 0.67, "volume": 15283.0}, {"date": "2013-01-07", "close": 0.605, "volume": 40914.0}, {"date": "2013-01-08", "close": 0.6, "volume": 72018.0}, {"date": "2013-01-09", "close": 0.6, "volume": 44584.0}, {"date": "2013-01-10", "close": 0.6, "volume": 25042.0}, {"date": "2013-01-11", "close": 0.6, "volume": 15001.0}, {"date": "2013-01-14", "close": 0.6, "volume": 53937.0}, {"date": "2013-01-15", "close": 0.63, "volume": 99181.0}, {"date": "2013-01-16", "close": 0.63, "volume": 826.0}, {"date": "2013-01-18", "close": 0.62, "volume": 20667.0}, {"date": "2013-01-21", "close": 0.61, "volume": 13369.0}, {"date": "2013-01-22", "close": 0.61, "volume": 18700.0}, {"date": "2013-01-23", "close": 0.64, "volume": 16000.0}, {"date": "2013-01-24", "close": 0.62, "volume": 25000.0}, {"date": "2013-01-25", "close": 0.65, "volume": 12198.0}, {"date": "2013-01-29", "close": 0.66, "volume": 99735.0}, {"date": "2013-01-30", "close": 0.63, "volume": 60750.0}, {"date": "2013-01-31", "close": 0.645, "volume": 30401.0}, {"date": "2013-02-01", "close": 0.67, "volume": 239956.0}, {"date": "2013-02-04", "close": 0.63, "volume": 67868.0}, {"date": "2013-02-05", "close": 0.61, "volume": 18129.0}, {"date": "2013-02-07", "close": 0.63, "volume": 135000.0}, {"date": "2013-02-08", "close": 0.615, "volume": 65432.0}, {"date": "2013-02-11", "close": 0.615, "volume": 27634.0}, {"date": "2013-02-12", "close": 0.61, "volume": 90912.0}, {"date": "2013-02-13", "close": 0.6, "volume": 26930.0}, {"date": "2013-02-14", "close": 0.62, "volume": 168432.0}, {"date": "2013-02-15", "close": 0.6, "volume": 101434.0}, {"date": "2013-02-18", "close": 0.615, "volume": 166860.0}, {"date": "2013-02-19", "close": 0.615, "volume": 73592.0}, {"date": "2013-02-20", "close": 0.605, "volume": 12567.0}, {"date": "2013-02-21", "close": 0.61, "volume": 11316.0}, {"date": "2013-02-22", "close": 0.615, "volume": 137705.0}, {"date": "2013-02-25", "close": 0.605, "volume": 72941.0}, {"date": "2013-02-26", "close": 0.61, "volume": 56667.0}, {"date": "2013-02-27", "close": 0.61, "volume": 51360.0}, {"date": "2013-02-28", "close": 0.63, "volume": 220061.0}, {"date": "2013-03-01", "close": 0.675, "volume": 291794.0}, {"date": "2013-03-04", "close": 0.69, "volume": 128332.0}, {"date": "2013-03-05", "close": 0.69, "volume": 169661.0}, {"date": "2013-03-06", "close": 0.695, "volume": 76985.0}, {"date": "2013-03-07", "close": 0.69, "volume": 37134.0}, {"date": "2013-03-08", "close": 0.68, "volume": 62844.0}, {"date": "2013-03-11", "close": 0.7, "volume": 49135.0}, {"date": "2013-03-12", "close": 0.66, "volume": 69601.0}, {"date": "2013-03-14", "close": 0.625, "volume": 10000.0}, {"date": "2013-03-15", "close": 0.625, "volume": 71073.0}, {"date": "2013-03-18", "close": 0.62, "volume": 2867.0}, {"date": "2013-03-19", "close": 0.595, "volume": 125282.0}, {"date": "2013-03-20", "close": 0.6, "volume": 9778.0}, {"date": "2013-03-21", "close": 0.62, "volume": 164568.0}, {"date": "2013-03-22", "close": 0.655, "volume": 64229.0}, {"date": "2013-03-25", "close": 0.67, "volume": 52264.0}, {"date": "2013-03-26", "close": 0.7, "volume": 184792.0}, {"date": "2013-03-27", "close": 0.71, "volume": 36873.0}, {"date": "2013-03-28", "close": 0.72, "volume": 54245.0}, {"date": "2013-04-02", "close": 0.725, "volume": 40513.0}, {"date": "2013-04-03", "close": 0.695, "volume": 86409.0}, {"date": "2013-04-04", "close": 0.68, "volume": 16666.0}, {"date": "2013-04-05", "close": 0.705, "volume": 123093.0}, {"date": "2013-04-08", "close": 0.7, "volume": 7001.0}, {"date": "2013-04-09", "close": 0.665, "volume": 7334.0}, {"date": "2013-04-10", "close": 0.65, "volume": 96374.0}, {"date": "2013-04-11", "close": 0.65, "volume": 1414.0}, {"date": "2013-04-12", "close": 0.62, "volume": 39782.0}, {"date": "2013-04-15", "close": 0.62, "volume": 92096.0}, {"date": "2013-04-16", "close": 0.6, "volume": 15750.0}, {"date": "2013-04-17", "close": 0.625, "volume": 30233.0}, {"date": "2013-04-18", "close": 0.58, "volume": 70240.0}, {"date": "2013-04-22", "close": 0.57, "volume": 27588.0}, {"date": "2013-04-23", "close": 0.58, "volume": 56129.0}, {"date": "2013-04-24", "close": 0.6, "volume": 550296.0}, {"date": "2013-04-26", "close": 0.6, "volume": 200151.0}, {"date": "2013-04-29", "close": 0.62, "volume": 43499.0}, {"date": "2013-04-30", "close": 0.595, "volume": 25000.0}, {"date": "2013-05-01", "close": 0.585, "volume": 10000.0}, {"date": "2013-05-02", "close": 0.56, "volume": 81220.0}, {"date": "2013-05-03", "close": 0.56, "volume": 11015.0}, {"date": "2013-05-06", "close": 0.56, "volume": 1000.0}, {"date": "2013-05-07", "close": 0.58, "volume": 19957.0}, {"date": "2013-05-08", "close": 0.585, "volume": 63845.0}, {"date": "2013-05-09", "close": 0.57, "volume": 20310.0}, {"date": "2013-05-10", "close": 0.59, "volume": 132146.0}, {"date": "2013-05-13", "close": 0.585, "volume": 20667.0}, {"date": "2013-05-14", "close": 0.57, "volume": 11946.0}, {"date": "2013-05-15", "close": 0.58, "volume": 15000.0}, {"date": "2013-05-16", "close": 0.57, "volume": 3829.0}, {"date": "2013-05-17", "close": 0.57, "volume": 72558.0}, {"date": "2013-05-20", "close": 0.53, "volume": 52489.0}, {"date": "2013-05-21", "close": 0.55, "volume": 246846.0}, {"date": "2013-05-22", "close": 0.55, "volume": 126000.0}, {"date": "2013-05-23", "close": 0.55, "volume": 164284.0}, {"date": "2013-05-24", "close": 0.53, "volume": 362500.0}, {"date": "2013-05-27", "close": 0.53, "volume": 110419.0}, {"date": "2013-05-28", "close": 0.54, "volume": 99311.0}, {"date": "2013-05-29", "close": 0.54, "volume": 84167.0}, {"date": "2013-05-31", "close": 0.55, "volume": 28778.0}, {"date": "2013-06-03", "close": 0.55, "volume": 9628.0}, {"date": "2013-06-05", "close": 0.54, "volume": 39667.0}, {"date": "2013-06-06", "close": 0.55, "volume": 61592.0}, {"date": "2013-06-07", "close": 0.55, "volume": 474991.0}, {"date": "2013-06-11", "close": 0.57, "volume": 32539.0}, {"date": "2013-06-12", "close": 0.58, "volume": 246187.0}, {"date": "2013-06-13", "close": 0.575, "volume": 3334.0}, {"date": "2013-06-14", "close": 0.57, "volume": 12385.0}, {"date": "2013-06-17", "close": 0.57, "volume": 49970.0}, {"date": "2013-06-18", "close": 0.56, "volume": 36021.0}, {"date": "2013-06-19", "close": 0.56, "volume": 35551.0}, {"date": "2013-06-20", "close": 0.6, "volume": 5000.0}, {"date": "2013-06-21", "close": 0.54, "volume": 76193.0}, {"date": "2013-06-24", "close": 0.545, "volume": 5334.0}, {"date": "2013-06-25", "close": 0.545, "volume": 48425.0}, {"date": "2013-06-26", "close": 0.55, "volume": 10000.0}, {"date": "2013-06-28", "close": 0.55, "volume": 39433.0}, {"date": "2013-07-02", "close": 0.51, "volume": 44989.0}, {"date": "2013-07-03", "close": 0.54, "volume": 69042.0}, {"date": "2013-07-04", "close": 0.53, "volume": 19042.0}, {"date": "2013-07-05", "close": 0.54, "volume": 4197.0}, {"date": "2013-07-08", "close": 0.56, "volume": 21761.0}, {"date": "2013-07-09", "close": 0.56, "volume": 37500.0}, {"date": "2013-07-10", "close": 0.52, "volume": 63227.0}, {"date": "2013-07-12", "close": 0.53, "volume": 112112.0}, {"date": "2013-07-15", "close": 0.53, "volume": 12134.0}, {"date": "2013-07-17", "close": 0.54, "volume": 4445.0}, {"date": "2013-07-18", "close": 0.53, "volume": 150001.0}, {"date": "2013-07-19", "close": 0.53, "volume": 7500.0}, {"date": "2013-07-22", "close": 0.52, "volume": 149982.0}, {"date": "2013-07-23", "close": 0.52, "volume": 15000.0}, {"date": "2013-07-24", "close": 0.53, "volume": 34043.0}, {"date": "2013-07-25", "close": 0.53, "volume": 15934.0}, {"date": "2013-07-26", "close": 0.53, "volume": 100386.0}, {"date": "2013-07-30", "close": 0.5, "volume": 80454.0}, {"date": "2013-07-31", "close": 0.5, "volume": 800.0}, {"date": "2013-08-01", "close": 0.51, "volume": 71807.0}, {"date": "2013-08-02", "close": 0.505, "volume": 32184.0}, {"date": "2013-08-05", "close": 0.495, "volume": 85260.0}, {"date": "2013-08-06", "close": 0.48, "volume": 32667.0}, {"date": "2013-08-07", "close": 0.48, "volume": 43916.0}, {"date": "2013-08-09", "close": 0.465, "volume": 20068.0}, {"date": "2013-08-12", "close": 0.485, "volume": 4000.0}, {"date": "2013-08-13", "close": 0.485, "volume": 600.0}, {"date": "2013-08-14", "close": 0.49, "volume": 35762.0}, {"date": "2013-08-15", "close": 0.47, "volume": 8465.0}, {"date": "2013-08-16", "close": 0.47, "volume": 5427.0}, {"date": "2013-08-19", "close": 0.485, "volume": 15000.0}, {"date": "2013-08-20", "close": 0.49, "volume": 10000.0}, {"date": "2013-08-21", "close": 0.5, "volume": 19000.0}, {"date": "2013-08-22", "close": 0.51, "volume": 21359.0}, {"date": "2013-08-23", "close": 0.51, "volume": 127163.0}, {"date": "2013-08-26", "close": 0.53, "volume": 106115.0}, {"date": "2013-08-27", "close": 0.56, "volume": 3885.0}, {"date": "2013-08-28", "close": 0.557, "volume": 95923.0}, {"date": "2013-08-30", "close": 0.54, "volume": 31167.0}, {"date": "2013-09-02", "close": 0.52, "volume": 8762.0}, {"date": "2013-09-03", "close": 0.555, "volume": 12667.0}, {"date": "2013-09-04", "close": 0.55, "volume": 10964.0}, {"date": "2013-09-05", "close": 0.53, "volume": 36557.0}, {"date": "2013-09-06", "close": 0.55, "volume": 50000.0}, {"date": "2013-09-11", "close": 0.51, "volume": 242791.0}, {"date": "2013-09-12", "close": 0.515, "volume": 75000.0}, {"date": "2013-09-13", "close": 0.515, "volume": 5891.0}, {"date": "2013-09-16", "close": 0.53, "volume": 13609.0}, {"date": "2013-09-17", "close": 0.525, "volume": 29001.0}, {"date": "2013-09-18", "close": 0.5, "volume": 16167.0}, {"date": "2013-09-19", "close": 0.525, "volume": 25334.0}, {"date": "2013-09-23", "close": 0.465, "volume": 4000.0}, {"date": "2013-09-25", "close": 0.5, "volume": 5000.0}, {"date": "2013-09-26", "close": 0.5, "volume": 15000.0}, {"date": "2013-09-30", "close": 0.49, "volume": 4557.0}, {"date": "2013-10-01", "close": 0.49, "volume": 17000.0}, {"date": "2013-10-02", "close": 0.49, "volume": 26000.0}, {"date": "2013-10-03", "close": 0.45, "volume": 140548.0}, {"date": "2013-10-04", "close": 0.43, "volume": 108000.0}, {"date": "2013-10-07", "close": 0.45, "volume": 11667.0}, {"date": "2013-10-08", "close": 0.43, "volume": 34272.0}, {"date": "2013-10-09", "close": 0.43, "volume": 3233.0}, {"date": "2013-10-10", "close": 0.43, "volume": 85001.0}, {"date": "2013-10-14", "close": 0.44, "volume": 9387.0}, {"date": "2013-10-16", "close": 0.43, "volume": 167007.0}, {"date": "2013-10-17", "close": 0.42, "volume": 13001.0}, {"date": "2013-10-18", "close": 0.43, "volume": 12183.0}, {"date": "2013-10-21", "close": 0.42, "volume": 63589.0}, {"date": "2013-10-23", "close": 0.42, "volume": 57360.0}, {"date": "2013-10-24", "close": 0.42, "volume": 15000.0}, {"date": "2013-10-28", "close": 0.42, "volume": 13334.0}, {"date": "2013-10-29", "close": 0.42, "volume": 33334.0}, {"date": "2013-10-31", "close": 0.43, "volume": 2900.0}, {"date": "2013-11-01", "close": 0.42, "volume": 16001.0}, {"date": "2013-11-04", "close": 0.425, "volume": 2952.0}, {"date": "2013-11-05", "close": 0.375, "volume": 122271.0}, {"date": "2013-11-06", "close": 0.37, "volume": 97058.0}, {"date": "2013-11-07", "close": 0.375, "volume": 21668.0}, {"date": "2013-11-08", "close": 0.39, "volume": 15597.0}, {"date": "2013-11-11", "close": 0.42, "volume": 25566.0}, {"date": "2013-11-12", "close": 0.395, "volume": 4167.0}, {"date": "2013-11-14", "close": 0.4, "volume": 20000.0}, {"date": "2013-11-15", "close": 0.395, "volume": 1500.0}, {"date": "2013-11-18", "close": 0.395, "volume": 10409.0}, {"date": "2013-11-19", "close": 0.39, "volume": 69785.0}, {"date": "2013-11-20", "close": 0.39, "volume": 34794.0}, {"date": "2013-11-22", "close": 0.4, "volume": 7771.0}, {"date": "2013-11-25", "close": 0.39, "volume": 27500.0}, {"date": "2013-11-27", "close": 0.39, "volume": 34010.0}, {"date": "2013-11-28", "close": 0.445, "volume": 82500.0}, {"date": "2013-11-29", "close": 0.44, "volume": 5000.0}, {"date": "2013-12-02", "close": 0.445, "volume": 69156.0}, {"date": "2013-12-03", "close": 0.44, "volume": 17500.0}, {"date": "2013-12-05", "close": 0.435, "volume": 129801.0}, {"date": "2013-12-06", "close": 0.495, "volume": 2039.0}, {"date": "2013-12-09", "close": 0.49, "volume": 10000.0}, {"date": "2013-12-10", "close": 0.46, "volume": 107000.0}, {"date": "2013-12-11", "close": 0.445, "volume": 14500.0}, {"date": "2013-12-12", "close": 0.45, "volume": 5000.0}, {"date": "2013-12-13", "close": 0.455, "volume": 1114.0}, {"date": "2013-12-16", "close": 0.45, "volume": 20000.0}, {"date": "2013-12-17", "close": 0.47, "volume": 2233.0}, {"date": "2013-12-18", "close": 0.455, "volume": 48085.0}, {"date": "2013-12-19", "close": 0.465, "volume": 28261.0}, {"date": "2013-12-20", "close": 0.46, "volume": 10000.0}, {"date": "2013-12-23", "close": 0.46, "volume": 6089.0}, {"date": "2013-12-24", "close": 0.45, "volume": 26667.0}, {"date": "2013-12-30", "close": 0.45, "volume": 6887.0}, {"date": "2014-01-02", "close": 0.44, "volume": 26667.0}, {"date": "2014-01-07", "close": 0.44, "volume": 11981.0}, {"date": "2014-01-08", "close": 0.42, "volume": 11667.0}, {"date": "2014-01-09", "close": 0.45, "volume": 2500.0}, {"date": "2014-01-10", "close": 0.445, "volume": 65834.0}, {"date": "2014-01-14", "close": 0.435, "volume": 5171.0}, {"date": "2014-01-15", "close": 0.41, "volume": 1332.0}, {"date": "2014-01-20", "close": 0.425, "volume": 25000.0}, {"date": "2014-01-21", "close": 0.43, "volume": 3000.0}, {"date": "2014-01-22", "close": 0.39, "volume": 154299.0}, {"date": "2014-01-23", "close": 0.41, "volume": 47500.0}, {"date": "2014-01-24", "close": 0.38, "volume": 157799.0}, {"date": "2014-01-28", "close": 0.387, "volume": 112200.0}, {"date": "2014-01-29", "close": 0.385, "volume": 100000.0}, {"date": "2014-01-30", "close": 0.38, "volume": 34995.0}, {"date": "2014-01-31", "close": 0.37, "volume": 199005.0}, {"date": "2014-02-03", "close": 0.365, "volume": 93915.0}, {"date": "2014-02-04", "close": 0.36, "volume": 414646.0}, {"date": "2014-02-05", "close": 0.35, "volume": 34000.0}, {"date": "2014-02-06", "close": 0.35, "volume": 10000.0}, {"date": "2014-02-07", "close": 0.36, "volume": 101552.0}, {"date": "2014-02-10", "close": 0.37, "volume": 8101.0}, {"date": "2014-02-11", "close": 0.38, "volume": 100224.0}, {"date": "2014-02-13", "close": 0.4, "volume": 46942.0}, {"date": "2014-02-14", "close": 0.44, "volume": 206035.0}, {"date": "2014-02-17", "close": 0.415, "volume": 7057.0}, {"date": "2014-02-18", "close": 0.41, "volume": 22000.0}, {"date": "2014-02-20", "close": 0.42, "volume": 8613.0}, {"date": "2014-02-21", "close": 0.41, "volume": 217432.0}, {"date": "2014-02-24", "close": 0.4, "volume": 6667.0}, {"date": "2014-02-25", "close": 0.4, "volume": 57009.0}, {"date": "2014-02-28", "close": 0.4, "volume": 47734.0}, {"date": "2014-03-03", "close": 0.4, "volume": 148090.0}, {"date": "2014-03-04", "close": 0.4, "volume": 10000.0}, {"date": "2014-03-05", "close": 0.4, "volume": 60008.0}, {"date": "2014-03-06", "close": 0.4, "volume": 93032.0}, {"date": "2014-03-07", "close": 0.4, "volume": 253035.0}, {"date": "2014-03-11", "close": 0.4, "volume": 50000.0}, {"date": "2014-03-12", "close": 0.4, "volume": 105314.0}, {"date": "2014-03-14", "close": 0.4, "volume": 16667.0}, {"date": "2014-03-17", "close": 0.405, "volume": 231833.0}, {"date": "2014-03-18", "close": 0.4, "volume": 111921.0}, {"date": "2014-03-19", "close": 0.4, "volume": 266233.0}, {"date": "2014-03-20", "close": 0.4, "volume": 142149.0}, {"date": "2014-03-21", "close": 0.4, "volume": 107851.0}, {"date": "2014-03-24", "close": 0.4, "volume": 28000.0}, {"date": "2014-03-25", "close": 0.4, "volume": 55334.0}, {"date": "2014-03-27", "close": 0.4, "volume": 59334.0}, {"date": "2014-03-28", "close": 0.39, "volume": 31031.0}, {"date": "2014-03-31", "close": 0.4, "volume": 19104.0}, {"date": "2014-04-01", "close": 0.4, "volume": 2000.0}, {"date": "2014-04-02", "close": 0.4, "volume": 53521.0}, {"date": "2014-04-03", "close": 0.365, "volume": 12343.0}, {"date": "2014-04-04", "close": 0.4, "volume": 250000.0}, {"date": "2014-04-07", "close": 0.41, "volume": 157641.0}, {"date": "2014-04-08", "close": 0.4, "volume": 94873.0}, {"date": "2014-04-10", "close": 0.4, "volume": 175951.0}, {"date": "2014-04-11", "close": 0.4, "volume": 26667.0}, {"date": "2014-04-14", "close": 0.4, "volume": 25000.0}, {"date": "2014-04-15", "close": 0.4, "volume": 49048.0}, {"date": "2014-04-17", "close": 0.35, "volume": 251000.0}, {"date": "2014-04-22", "close": 0.355, "volume": 100000.0}, {"date": "2014-04-23", "close": 0.375, "volume": 1000.0}, {"date": "2014-04-24", "close": 0.36, "volume": 9584.0}, {"date": "2014-04-28", "close": 0.36, "volume": 1334.0}, {"date": "2014-04-29", "close": 0.36, "volume": 19850.0}, {"date": "2014-04-30", "close": 0.38, "volume": 236457.0}, {"date": "2014-05-02", "close": 0.38, "volume": 20000.0}, {"date": "2014-05-05", "close": 0.39, "volume": 9000.0}, {"date": "2014-05-08", "close": 0.38, "volume": 5000.0}, {"date": "2014-05-12", "close": 0.38, "volume": 2867.0}, {"date": "2014-05-13", "close": 0.38, "volume": 14961.0}, {"date": "2014-05-14", "close": 0.38, "volume": 33334.0}, {"date": "2014-05-15", "close": 0.38, "volume": 8109.0}, {"date": "2014-05-16", "close": 0.38, "volume": 14387.0}, {"date": "2014-05-19", "close": 0.38, "volume": 13543.0}, {"date": "2014-05-20", "close": 0.38, "volume": 9938.0}, {"date": "2014-05-21", "close": 0.38, "volume": 47668.0}, {"date": "2014-05-23", "close": 0.38, "volume": 8000.0}, {"date": "2014-05-27", "close": 0.35, "volume": 4957.0}, {"date": "2014-05-28", "close": 0.38, "volume": 54495.0}, {"date": "2014-05-29", "close": 0.38, "volume": 40000.0}, {"date": "2014-05-30", "close": 0.38, "volume": 93319.0}, {"date": "2014-06-02", "close": 0.38, "volume": 20018.0}, {"date": "2014-06-04", "close": 0.38, "volume": 36226.0}, {"date": "2014-06-06", "close": 0.38, "volume": 54046.0}, {"date": "2014-06-10", "close": 0.38, "volume": 73923.0}, {"date": "2014-06-11", "close": 0.38, "volume": 35000.0}, {"date": "2014-06-13", "close": 0.38, "volume": 11023.0}, {"date": "2014-06-16", "close": 0.38, "volume": 29501.0}, {"date": "2014-06-17", "close": 0.38, "volume": 38778.0}, {"date": "2014-06-18", "close": 0.38, "volume": 13418.0}, {"date": "2014-06-19", "close": 0.38, "volume": 32668.0}, {"date": "2014-06-20", "close": 0.38, "volume": 10667.0}, {"date": "2014-06-23", "close": 0.39, "volume": 120950.0}, {"date": "2014-06-24", "close": 0.4, "volume": 53894.0}, {"date": "2014-06-25", "close": 0.4, "volume": 47322.0}, {"date": "2014-06-26", "close": 0.4, "volume": 95847.0}, {"date": "2014-06-27", "close": 0.4, "volume": 1334.0}, {"date": "2014-06-30", "close": 0.4, "volume": 11581.0}, {"date": "2014-07-01", "close": 0.36, "volume": 124991.0}, {"date": "2014-07-02", "close": 0.4, "volume": 56089.0}, {"date": "2014-07-04", "close": 0.4, "volume": 86667.0}, {"date": "2014-07-07", "close": 0.4, "volume": 45300.0}, {"date": "2014-07-08", "close": 0.4, "volume": 17879.0}, {"date": "2014-07-14", "close": 0.4, "volume": 4480.0}, {"date": "2014-07-15", "close": 0.4, "volume": 26907.0}, {"date": "2014-07-16", "close": 0.4, "volume": 6668.0}, {"date": "2014-07-18", "close": 0.4, "volume": 22250.0}, {"date": "2014-07-22", "close": 0.4, "volume": 1316.0}, {"date": "2014-07-23", "close": 0.4, "volume": 289694.0}, {"date": "2014-07-24", "close": 0.4, "volume": 1973.0}, {"date": "2014-07-25", "close": 0.4, "volume": 769.0}, {"date": "2014-07-28", "close": 0.4, "volume": 134916.0}, {"date": "2014-07-30", "close": 0.4, "volume": 22736.0}, {"date": "2014-07-31", "close": 0.4, "volume": 25000.0}, {"date": "2014-08-01", "close": 0.4, "volume": 2084.0}, {"date": "2014-08-04", "close": 0.4, "volume": 16567.0}, {"date": "2014-08-05", "close": 0.4, "volume": 4868.0}, {"date": "2014-08-06", "close": 0.4, "volume": 834.0}, {"date": "2014-08-07", "close": 0.4, "volume": 3053.0}, {"date": "2014-08-08", "close": 0.4, "volume": 28333.0}, {"date": "2014-08-11", "close": 0.4, "volume": 10430.0}, {"date": "2014-08-12", "close": 0.4, "volume": 3368.0}, {"date": "2014-08-13", "close": 0.4, "volume": 58821.0}, {"date": "2014-08-14", "close": 0.4, "volume": 329.0}, {"date": "2014-08-15", "close": 0.4, "volume": 20000.0}, {"date": "2014-08-18", "close": 0.4, "volume": 8859.0}, {"date": "2014-08-19", "close": 0.4, "volume": 172623.0}, {"date": "2014-08-20", "close": 0.4, "volume": 35992.0}, {"date": "2014-08-25", "close": 0.4, "volume": 110009.0}, {"date": "2014-08-26", "close": 0.4, "volume": 51852.0}, {"date": "2014-08-27", "close": 0.4, "volume": 74021.0}, {"date": "2014-08-28", "close": 0.36, "volume": 41099.0}, {"date": "2014-08-29", "close": 0.4, "volume": 30100.0}, {"date": "2014-09-01", "close": 0.4, "volume": 119445.0}, {"date": "2014-09-02", "close": 0.37, "volume": 101122.0}, {"date": "2014-09-03", "close": 0.4, "volume": 73834.0}, {"date": "2014-09-04", "close": 0.4, "volume": 80865.0}, {"date": "2014-09-05", "close": 0.4, "volume": 19001.0}, {"date": "2014-09-08", "close": 0.4, "volume": 40834.0}, {"date": "2014-09-09", "close": 0.4, "volume": 2500.0}, {"date": "2014-09-11", "close": 0.4, "volume": 467.0}, {"date": "2014-09-12", "close": 0.4, "volume": 12499.0}, {"date": "2014-09-15", "close": 0.4, "volume": 38768.0}, {"date": "2014-09-16", "close": 0.4, "volume": 40000.0}, {"date": "2014-09-18", "close": 0.4, "volume": 18891.0}, {"date": "2014-09-19", "close": 0.4, "volume": 61666.0}, {"date": "2014-09-22", "close": 0.4, "volume": 44615.0}, {"date": "2014-09-23", "close": 0.4, "volume": 32477.0}, {"date": "2014-09-26", "close": 0.4, "volume": 26668.0}, {"date": "2014-09-30", "close": 0.4, "volume": 3567.0}, {"date": "2014-10-01", "close": 0.4, "volume": 20845.0}, {"date": "2014-10-02", "close": 0.4, "volume": 38334.0}, {"date": "2014-10-03", "close": 0.4, "volume": 60002.0}, {"date": "2014-10-06", "close": 0.4, "volume": 50000.0}, {"date": "2014-10-07", "close": 0.4, "volume": 5000.0}, {"date": "2014-10-08", "close": 0.37, "volume": 114215.0}, {"date": "2014-10-09", "close": 0.4, "volume": 147723.0}, {"date": "2014-10-10", "close": 0.4, "volume": 102277.0}, {"date": "2014-10-14", "close": 0.405, "volume": 329066.0}, {"date": "2014-10-15", "close": 0.4, "volume": 87000.0}, {"date": "2014-10-16", "close": 0.405, "volume": 26864.0}, {"date": "2014-10-17", "close": 0.4, "volume": 30000.0}, {"date": "2014-10-20", "close": 0.4, "volume": 41112.0}, {"date": "2014-10-21", "close": 0.4, "volume": 115282.0}, {"date": "2014-10-22", "close": 0.4, "volume": 75000.0}, {"date": "2014-10-23", "close": 0.4, "volume": 116760.0}, {"date": "2014-10-24", "close": 0.4, "volume": 2250.0}, {"date": "2014-10-27", "close": 0.4, "volume": 107180.0}, {"date": "2014-10-28", "close": 0.4, "volume": 198078.0}, {"date": "2014-10-30", "close": 0.4, "volume": 154168.0}, {"date": "2014-10-31", "close": 0.4, "volume": 256664.0}, {"date": "2014-11-03", "close": 0.4, "volume": 82279.0}, {"date": "2014-11-06", "close": 0.4, "volume": 16501.0}, {"date": "2014-11-07", "close": 0.4, "volume": 61000.0}, {"date": "2014-11-10", "close": 0.4, "volume": 45201.0}, {"date": "2014-11-11", "close": 0.37, "volume": 125190.0}, {"date": "2014-11-12", "close": 0.37, "volume": 295333.0}, {"date": "2014-11-13", "close": 0.4, "volume": 145719.0}, {"date": "2014-11-14", "close": 0.4, "volume": 100000.0}, {"date": "2014-11-17", "close": 0.4, "volume": 200653.0}, {"date": "2014-11-18", "close": 0.4, "volume": 53628.0}, {"date": "2014-11-19", "close": 0.4, "volume": 76818.0}, {"date": "2014-11-24", "close": 0.4, "volume": 6667.0}, {"date": "2014-11-27", "close": 0.4, "volume": 20833.0}, {"date": "2014-11-28", "close": 0.4, "volume": 27601.0}, {"date": "2014-12-01", "close": 0.4, "volume": 41250.0}, {"date": "2014-12-02", "close": 0.4, "volume": 5545.0}, {"date": "2014-12-04", "close": 0.4, "volume": 73000.0}, {"date": "2014-12-05", "close": 0.4, "volume": 203167.0}, {"date": "2014-12-09", "close": 0.4, "volume": 12933.0}, {"date": "2014-12-11", "close": 0.4, "volume": 34186.0}, {"date": "2014-12-12", "close": 0.4, "volume": 181096.0}, {"date": "2014-12-15", "close": 0.4, "volume": 21263.0}, {"date": "2014-12-16", "close": 0.4, "volume": 1500.0}, {"date": "2014-12-17", "close": 0.4, "volume": 22446.0}, {"date": "2014-12-19", "close": 0.4, "volume": 6666.0}, {"date": "2014-12-22", "close": 0.4, "volume": 16416.0}, {"date": "2014-12-30", "close": 0.4, "volume": 16334.0}, {"date": "2014-12-31", "close": 0.4, "volume": 234279.0}, {"date": "2015-01-02", "close": 0.4, "volume": 20588.0}, {"date": "2015-01-06", "close": 0.4, "volume": 33352.0}, {"date": "2015-01-08", "close": 0.4, "volume": 192069.0}, {"date": "2015-01-12", "close": 0.4, "volume": 3991.0}, {"date": "2015-01-13", "close": 0.4, "volume": 246685.0}, {"date": "2015-01-14", "close": 0.4, "volume": 3315.0}, {"date": "2015-01-15", "close": 0.36, "volume": 12477.0}, {"date": "2015-01-21", "close": 0.4, "volume": 250000.0}, {"date": "2015-01-22", "close": 0.4, "volume": 250000.0}, {"date": "2015-01-23", "close": 0.4, "volume": 250000.0}, {"date": "2015-01-27", "close": 0.38, "volume": 259681.0}, {"date": "2015-01-28", "close": 0.38, "volume": 5819.0}, {"date": "2015-01-29", "close": 0.35, "volume": 39346.0}, {"date": "2015-02-03", "close": 0.36, "volume": 32667.0}, {"date": "2015-02-05", "close": 0.355, "volume": 57416.0}, {"date": "2015-02-06", "close": 0.36, "volume": 6223.0}, {"date": "2015-02-11", "close": 0.355, "volume": 9333.0}, {"date": "2015-02-12", "close": 0.355, "volume": 2500.0}, {"date": "2015-02-17", "close": 0.355, "volume": 4934.0}, {"date": "2015-02-18", "close": 0.375, "volume": 40000.0}, {"date": "2015-02-19", "close": 0.36, "volume": 550997.0}, {"date": "2015-02-20", "close": 0.3, "volume": 211950.0}, {"date": "2015-02-23", "close": 0.3, "volume": 168834.0}, {"date": "2015-02-24", "close": 0.3, "volume": 16556.0}, {"date": "2015-02-25", "close": 0.3, "volume": 78561.0}, {"date": "2015-02-26", "close": 0.3, "volume": 2500.0}, {"date": "2015-02-27", "close": 0.3, "volume": 180902.0}, {"date": "2015-03-03", "close": 0.3, "volume": 2667.0}, {"date": "2015-03-04", "close": 0.3, "volume": 1875.0}, {"date": "2015-03-06", "close": 0.3, "volume": 47535.0}, {"date": "2015-03-10", "close": 0.3, "volume": 14850.0}, {"date": "2015-03-11", "close": 0.3, "volume": 20000.0}, {"date": "2015-03-13", "close": 0.265, "volume": 26803.0}, {"date": "2015-03-17", "close": 0.26, "volume": 8108.0}, {"date": "2015-03-20", "close": 0.265, "volume": 5334.0}, {"date": "2015-03-25", "close": 0.27, "volume": 30000.0}, {"date": "2015-03-30", "close": 0.25, "volume": 215849.0}, {"date": "2015-04-01", "close": 0.26, "volume": 77820.0}, {"date": "2015-04-07", "close": 0.255, "volume": 10000.0}, {"date": "2015-04-08", "close": 0.25, "volume": 173334.0}, {"date": "2015-04-09", "close": 0.25, "volume": 250000.0}, {"date": "2015-04-13", "close": 0.23, "volume": 23013.0}, {"date": "2015-04-14", "close": 0.25, "volume": 194995.0}, {"date": "2015-04-15", "close": 0.255, "volume": 45928.0}, {"date": "2015-04-16", "close": 0.25, "volume": 50000.0}, {"date": "2015-04-17", "close": 0.25, "volume": 5005.0}, {"date": "2015-04-20", "close": 0.25, "volume": 28329.0}, {"date": "2015-04-21", "close": 0.25, "volume": 103332.0}, {"date": "2015-04-23", "close": 0.28, "volume": 67345.0}, {"date": "2015-04-24", "close": 0.25, "volume": 4168.0}, {"date": "2015-04-29", "close": 0.25, "volume": 1707.0}, {"date": "2015-04-30", "close": 0.25, "volume": 2465.0}, {"date": "2015-05-04", "close": 0.25, "volume": 41666.0}, {"date": "2015-05-05", "close": 0.25, "volume": 12346.0}, {"date": "2015-05-11", "close": 0.255, "volume": 45928.0}, {"date": "2015-05-15", "close": 0.255, "volume": 7536.0}, {"date": "2015-05-18", "close": 0.255, "volume": 53446.0}, {"date": "2015-05-20", "close": 0.255, "volume": 30001.0}, {"date": "2015-05-21", "close": 0.255, "volume": 20000.0}, {"date": "2015-05-22", "close": 0.255, "volume": 38890.0}, {"date": "2015-05-26", "close": 0.255, "volume": 6667.0}, {"date": "2015-05-27", "close": 0.255, "volume": 667.0}, {"date": "2015-05-28", "close": 0.255, "volume": 12500.0}, {"date": "2015-05-29", "close": 0.25, "volume": 16668.0}, {"date": "2015-06-01", "close": 0.25, "volume": 49250.0}, {"date": "2015-06-02", "close": 0.25, "volume": 106396.0}, {"date": "2015-06-04", "close": 0.25, "volume": 10000.0}, {"date": "2015-06-05", "close": 0.25, "volume": 6000.0}, {"date": "2015-06-11", "close": 0.25, "volume": 125000.0}, {"date": "2015-06-12", "close": 0.25, "volume": 175000.0}, {"date": "2015-06-16", "close": 0.25, "volume": 77674.0}, {"date": "2015-06-17", "close": 0.25, "volume": 124660.0}, {"date": "2015-06-19", "close": 0.25, "volume": 4000.0}, {"date": "2015-06-22", "close": 0.25, "volume": 37002.0}, {"date": "2015-06-23", "close": 0.25, "volume": 16667.0}, {"date": "2015-06-24", "close": 0.25, "volume": 1067.0}, {"date": "2015-06-25", "close": 0.25, "volume": 14458.0}, {"date": "2015-06-26", "close": 0.25, "volume": 18001.0}, {"date": "2015-06-29", "close": 0.25, "volume": 5000.0}, {"date": "2015-07-01", "close": 0.25, "volume": 2966.0}, {"date": "2015-07-06", "close": 0.25, "volume": 5000.0}, {"date": "2015-07-07", "close": 0.25, "volume": 4001.0}, {"date": "2015-07-08", "close": 0.25, "volume": 13734.0}, {"date": "2015-07-09", "close": 0.2, "volume": 10000.0}, {"date": "2015-07-10", "close": 0.25, "volume": 11223.0}, {"date": "2015-07-14", "close": 0.25, "volume": 238777.0}, {"date": "2015-07-16", "close": 0.25, "volume": 250000.0}, {"date": "2015-07-17", "close": 0.25, "volume": 121333.0}, {"date": "2015-07-20", "close": 0.25, "volume": 1819.0}, {"date": "2015-07-22", "close": 0.25, "volume": 10000.0}, {"date": "2015-07-27", "close": 0.25, "volume": 20555.0}, {"date": "2015-07-29", "close": 0.25, "volume": 96293.0}, {"date": "2015-07-30", "close": 0.25, "volume": 16923.0}, {"date": "2015-07-31", "close": 0.25, "volume": 12668.0}, {"date": "2015-08-05", "close": 0.25, "volume": 4000.0}, {"date": "2015-08-11", "close": 0.25, "volume": 25000.0}, {"date": "2015-08-18", "close": 0.25, "volume": 66666.0}, {"date": "2015-08-20", "close": 0.25, "volume": 230000.0}, {"date": "2015-08-24", "close": 0.2, "volume": 13161.0}, {"date": "2015-08-25", "close": 0.25, "volume": 250000.0}, {"date": "2015-08-26", "close": 0.25, "volume": 1353.0}, {"date": "2015-08-27", "close": 0.25, "volume": 108633.0}, {"date": "2015-08-28", "close": 0.25, "volume": 75000.0}, {"date": "2015-08-31", "close": 0.25, "volume": 2000.0}, {"date": "2015-09-04", "close": 0.25, "volume": 3334.0}, {"date": "2015-09-07", "close": 0.25, "volume": 6667.0}, {"date": "2015-09-08", "close": 0.25, "volume": 1800.0}, {"date": "2015-09-11", "close": 0.25, "volume": 152566.0}, {"date": "2015-09-14", "close": 0.25, "volume": 39162.0}, {"date": "2015-09-15", "close": 0.25, "volume": 1334.0}, {"date": "2015-09-16", "close": 0.26, "volume": 16667.0}, {"date": "2015-09-17", "close": 0.25, "volume": 5334.0}, {"date": "2015-09-18", "close": 0.27, "volume": 17692.0}, {"date": "2015-09-23", "close": 0.25, "volume": 6000.0}, {"date": "2015-09-24", "close": 0.25, "volume": 23168.0}, {"date": "2015-09-25", "close": 0.25, "volume": 3750.0}, {"date": "2015-10-01", "close": 0.25, "volume": 79451.0}, {"date": "2015-10-02", "close": 0.25, "volume": 6667.0}, {"date": "2015-10-09", "close": 0.25, "volume": 18612.0}, {"date": "2015-10-14", "close": 0.25, "volume": 1000.0}, {"date": "2015-10-15", "close": 0.25, "volume": 20000.0}, {"date": "2015-10-20", "close": 0.25, "volume": 16668.0}, {"date": "2015-10-21", "close": 0.25, "volume": 85833.0}, {"date": "2015-10-22", "close": 0.25, "volume": 889.0}, {"date": "2015-10-23", "close": 0.25, "volume": 9026.0}, {"date": "2015-11-02", "close": 0.25, "volume": 13334.0}, {"date": "2015-11-03", "close": 0.25, "volume": 3334.0}, {"date": "2015-11-06", "close": 0.25, "volume": 3334.0}, {"date": "2015-11-11", "close": 0.25, "volume": 13334.0}, {"date": "2015-11-12", "close": 0.25, "volume": 10600.0}, {"date": "2015-11-13", "close": 0.25, "volume": 68056.0}, {"date": "2015-11-17", "close": 0.25, "volume": 500.0}, {"date": "2015-11-18", "close": 0.25, "volume": 1378.0}, {"date": "2015-11-19", "close": 0.25, "volume": 8000.0}, {"date": "2015-11-26", "close": 0.25, "volume": 6667.0}, {"date": "2015-11-27", "close": 0.25, "volume": 9047.0}, {"date": "2015-12-01", "close": 0.25, "volume": 26065.0}, {"date": "2015-12-02", "close": 0.25, "volume": 12667.0}, {"date": "2015-12-03", "close": 0.25, "volume": 200000.0}, {"date": "2015-12-04", "close": 0.25, "volume": 8889.0}, {"date": "2015-12-09", "close": 0.25, "volume": 5334.0}, {"date": "2015-12-10", "close": 0.25, "volume": 35000.0}, {"date": "2015-12-11", "close": 0.25, "volume": 13334.0}, {"date": "2015-12-15", "close": 0.25, "volume": 4223.0}, {"date": "2015-12-22", "close": 0.25, "volume": 25095.0}, {"date": "2015-12-23", "close": 0.25, "volume": 4667.0}, {"date": "2015-12-29", "close": 0.27, "volume": 23476.0}, {"date": "2016-01-06", "close": 0.27, "volume": 3491.0}, {"date": "2016-01-07", "close": 0.25, "volume": 5634.0}, {"date": "2016-01-14", "close": 0.25, "volume": 1000.0}, {"date": "2016-01-15", "close": 0.25, "volume": 1130.0}, {"date": "2016-01-20", "close": 0.25, "volume": 9000.0}, {"date": "2016-01-25", "close": 0.25, "volume": 3674.0}, {"date": "2016-01-27", "close": 0.25, "volume": 15940.0}, {"date": "2016-01-29", "close": 0.25, "volume": 3334.0}, {"date": "2016-02-15", "close": 0.25, "volume": 100101.0}, {"date": "2016-02-17", "close": 0.25, "volume": 10000.0}, {"date": "2016-02-22", "close": 0.25, "volume": 14913.0}, {"date": "2016-02-24", "close": 0.25, "volume": 51754.0}, {"date": "2016-02-25", "close": 0.25, "volume": 45000.0}, {"date": "2016-02-26", "close": 0.25, "volume": 440.0}, {"date": "2016-02-29", "close": 0.25, "volume": 15692.0}, {"date": "2016-03-01", "close": 0.25, "volume": 2154.0}, {"date": "2016-03-03", "close": 0.25, "volume": 118416.0}, {"date": "2016-03-04", "close": 0.25, "volume": 24370.0}, {"date": "2016-03-08", "close": 0.24, "volume": 43924.0}, {"date": "2016-03-09", "close": 0.25, "volume": 35056.0}, {"date": "2016-03-10", "close": 0.25, "volume": 10727.0}, {"date": "2016-03-11", "close": 0.25, "volume": 5557.0}, {"date": "2016-03-16", "close": 0.25, "volume": 166964.0}, {"date": "2016-03-18", "close": 0.25, "volume": 12001.0}, {"date": "2016-03-21", "close": 0.25, "volume": 16502.0}, {"date": "2016-03-23", "close": 0.25, "volume": 3193.0}, {"date": "2016-03-30", "close": 0.25, "volume": 586807.0}, {"date": "2016-03-31", "close": 0.25, "volume": 106667.0}, {"date": "2016-04-01", "close": 0.25, "volume": 10000.0}, {"date": "2016-04-04", "close": 0.25, "volume": 46526.0}, {"date": "2016-04-05", "close": 0.25, "volume": 25493.0}, {"date": "2016-04-06", "close": 0.25, "volume": 20000.0}, {"date": "2016-04-11", "close": 0.25, "volume": 5334.0}, {"date": "2016-04-13", "close": 0.25, "volume": 642.0}, {"date": "2016-04-14", "close": 0.25, "volume": 5334.0}, {"date": "2016-04-18", "close": 0.25, "volume": 8000.0}, {"date": "2016-04-19", "close": 0.25, "volume": 48584.0}, {"date": "2016-04-21", "close": 0.25, "volume": 667.0}, {"date": "2016-04-22", "close": 0.25, "volume": 3000.0}, {"date": "2016-04-26", "close": 0.25, "volume": 28265.0}, {"date": "2016-04-29", "close": 0.25, "volume": 4041.0}, {"date": "2016-05-03", "close": 0.25, "volume": 5334.0}, {"date": "2016-05-06", "close": 0.25, "volume": 40000.0}, {"date": "2016-05-09", "close": 0.25, "volume": 1055306.0}, {"date": "2016-05-12", "close": 0.25, "volume": 249711.0}, {"date": "2016-05-13", "close": 0.255, "volume": 289.0}, {"date": "2016-05-20", "close": 0.25, "volume": 87756.0}, {"date": "2016-05-23", "close": 0.25, "volume": 162244.0}, {"date": "2016-05-25", "close": 0.25, "volume": 250000.0}, {"date": "2016-05-26", "close": 0.25, "volume": 97998.0}, {"date": "2016-05-30", "close": 0.25, "volume": 51000.0}, {"date": "2016-05-31", "close": 0.25, "volume": 61988.0}, {"date": "2016-06-03", "close": 0.25, "volume": 1190779.0}, {"date": "2016-06-07", "close": 0.175, "volume": 1000.0}, {"date": "2016-06-08", "close": 0.17, "volume": 3000.0}, {"date": "2016-06-10", "close": 0.15, "volume": 2000.0}, {"date": "2016-06-14", "close": 0.24, "volume": 39014.0}, {"date": "2016-06-16", "close": 0.25, "volume": 202792.0}, {"date": "2016-06-17", "close": 0.25, "volume": 2461.0}, {"date": "2016-06-20", "close": 0.25, "volume": 36711.0}, {"date": "2016-06-21", "close": 0.25, "volume": 467.0}, {"date": "2016-06-27", "close": 0.25, "volume": 1.0}, {"date": "2016-06-29", "close": 0.25, "volume": 3334.0}, {"date": "2016-06-30", "close": 0.25, "volume": 4003.0}, {"date": "2016-07-04", "close": 0.15, "volume": 9804.0}, {"date": "2016-07-05", "close": 0.25, "volume": 250000.0}, {"date": "2016-07-07", "close": 0.15, "volume": 3500.0}, {"date": "2016-07-08", "close": 0.175, "volume": 6667.0}, {"date": "2016-07-12", "close": 0.25, "volume": 105405.0}, {"date": "2016-07-15", "close": 0.25, "volume": 6135.0}, {"date": "2016-07-26", "close": 0.25, "volume": 16668.0}, {"date": "2016-07-28", "close": 0.25, "volume": 1334.0}, {"date": "2016-08-04", "close": 0.25, "volume": 4168.0}, {"date": "2016-08-05", "close": 0.25, "volume": 118334.0}, {"date": "2016-08-09", "close": 0.25, "volume": 190000.0}, {"date": "2016-08-12", "close": 0.25, "volume": 534.0}, {"date": "2016-08-15", "close": 0.25, "volume": 6667.0}, {"date": "2016-08-16", "close": 0.25, "volume": 10000.0}, {"date": "2016-08-30", "close": 0.25, "volume": 26667.0}, {"date": "2016-09-08", "close": 0.25, "volume": 17319.0}, {"date": "2016-09-12", "close": 0.25, "volume": 102749.0}, {"date": "2016-09-13", "close": 0.25, "volume": 5778.0}, {"date": "2016-09-15", "close": 0.25, "volume": 667.0}, {"date": "2016-09-23", "close": 0.25, "volume": 3056.0}, {"date": "2016-09-27", "close": 0.25, "volume": 10500.0}, {"date": "2016-09-30", "close": 0.25, "volume": 10000.0}, {"date": "2016-10-05", "close": 0.25, "volume": 3653.0}, {"date": "2016-10-06", "close": 0.25, "volume": 5556.0}, {"date": "2016-10-07", "close": 0.25, "volume": 3334.0}, {"date": "2016-10-10", "close": 0.25, "volume": 34379.0}, {"date": "2016-10-12", "close": 0.25, "volume": 70328.0}, {"date": "2016-10-13", "close": 0.25, "volume": 250000.0}, {"date": "2016-10-14", "close": 0.25, "volume": 70672.0}, {"date": "2016-10-24", "close": 0.25, "volume": 1000.0}, {"date": "2016-10-26", "close": 0.25, "volume": 67000.0}, {"date": "2016-10-31", "close": 0.25, "volume": 3000.0}, {"date": "2016-11-02", "close": 0.25, "volume": 10885.0}, {"date": "2016-11-08", "close": 0.25, "volume": 6585.0}, {"date": "2016-11-11", "close": 0.25, "volume": 3334.0}, {"date": "2016-11-14", "close": 0.25, "volume": 44318.0}, {"date": "2016-11-15", "close": 0.25, "volume": 39001.0}, {"date": "2016-11-23", "close": 0.25, "volume": 4205.0}, {"date": "2016-11-24", "close": 0.25, "volume": 37837.0}, {"date": "2016-11-28", "close": 0.25, "volume": 150000.0}, {"date": "2016-11-30", "close": 0.25, "volume": 10000.0}, {"date": "2016-12-01", "close": 0.25, "volume": 534.0}, {"date": "2016-12-02", "close": 0.25, "volume": 3.0}, {"date": "2016-12-06", "close": 0.25, "volume": 5334.0}, {"date": "2016-12-08", "close": 0.25, "volume": 46292.0}, {"date": "2016-12-13", "close": 0.25, "volume": 3241.0}, {"date": "2016-12-19", "close": 0.25, "volume": 2000.0}, {"date": "2016-12-20", "close": 0.25, "volume": 101754.0}, {"date": "2016-12-29", "close": 0.25, "volume": 14439.0}, {"date": "2017-01-10", "close": 0.25, "volume": 40612.0}, {"date": "2017-01-13", "close": 0.25, "volume": 2445.0}, {"date": "2017-01-17", "close": 0.25, "volume": 2667.0}, {"date": "2017-01-18", "close": 0.25, "volume": 1582.0}, {"date": "2017-01-24", "close": 0.25, "volume": 1.0}, {"date": "2017-01-30", "close": 0.25, "volume": 3334.0}, {"date": "2017-01-31", "close": 0.25, "volume": 3000.0}, {"date": "2017-02-09", "close": 0.25, "volume": 6667.0}, {"date": "2017-02-13", "close": 0.25, "volume": 68258.0}, {"date": "2017-02-16", "close": 0.25, "volume": 92667.0}, {"date": "2017-02-17", "close": 0.28, "volume": 1696.0}, {"date": "2017-02-24", "close": 0.25, "volume": 11753.0}, {"date": "2017-02-27", "close": 0.25, "volume": 15667.0}, {"date": "2017-02-28", "close": 0.29, "volume": 6840.0}, {"date": "2017-03-07", "close": 0.25, "volume": 6840.0}, {"date": "2017-03-08", "close": 0.25, "volume": 13312.0}, {"date": "2017-03-10", "close": 0.25, "volume": 63667.0}, {"date": "2017-03-13", "close": 0.25, "volume": 61094.0}, {"date": "2017-03-15", "close": 0.25, "volume": 104000.0}, {"date": "2017-03-16", "close": 0.25, "volume": 100000.0}, {"date": "2017-03-17", "close": 0.25, "volume": 17778.0}, {"date": "2017-03-20", "close": 0.25, "volume": 3297.0}, {"date": "2017-03-27", "close": 0.25, "volume": 20000.0}, {"date": "2017-03-30", "close": 0.25, "volume": 3334.0}, {"date": "2017-04-20", "close": 0.25, "volume": 1000.0}, {"date": "2017-04-24", "close": 0.25, "volume": 6667.0}, {"date": "2017-04-27", "close": 0.25, "volume": 1000.0}, {"date": "2017-06-01", "close": 0.2, "volume": 13734.0}, {"date": "2017-06-05", "close": 0.2, "volume": 2589.0}, {"date": "2017-06-06", "close": 0.25, "volume": 22987.0}, {"date": "2017-06-13", "close": 0.25, "volume": 2000.0}, {"date": "2017-06-14", "close": 0.25, "volume": 5779.0}, {"date": "2017-06-16", "close": 0.25, "volume": 99072.0}, {"date": "2017-06-19", "close": 0.25, "volume": 10667.0}, {"date": "2017-06-21", "close": 0.25, "volume": 5274.0}, {"date": "2017-06-22", "close": 0.25, "volume": 3416.0}, {"date": "2017-06-30", "close": 0.25, "volume": 14001.0}, {"date": "2017-07-06", "close": 0.25, "volume": 31067.0}, {"date": "2017-07-07", "close": 0.25, "volume": 33334.0}, {"date": "2017-07-11", "close": 0.25, "volume": 667.0}, {"date": "2017-07-17", "close": 0.25, "volume": 4445.0}, {"date": "2017-07-21", "close": 0.25, "volume": 16667.0}, {"date": "2017-07-28", "close": 0.25, "volume": 624.0}, {"date": "2017-07-31", "close": 0.26, "volume": 624.0}, {"date": "2017-08-16", "close": 0.125, "volume": 14286.0}, {"date": "2017-08-17", "close": 0.12, "volume": 260000.0}, {"date": "2017-08-18", "close": 0.12, "volume": 9900.0}, {"date": "2017-08-21", "close": 0.105, "volume": 3189.0}, {"date": "2017-08-22", "close": 0.1, "volume": 5000.0}, {"date": "2017-08-23", "close": 0.105, "volume": 772.0}, {"date": "2017-08-31", "close": 0.1, "volume": 10965.0}, {"date": "2017-09-07", "close": 0.11, "volume": 60000.0}, {"date": "2017-09-18", "close": 0.11, "volume": 62000.0}, {"date": "2017-09-19", "close": 0.1, "volume": 11000.0}, {"date": "2017-09-22", "close": 0.1, "volume": 800.0}, {"date": "2017-09-25", "close": 0.1, "volume": 3000.0}, {"date": "2017-09-26", "close": 0.1, "volume": 1000.0}, {"date": "2017-09-27", "close": 0.1, "volume": 20000.0}, {"date": "2017-09-29", "close": 0.1, "volume": 490.0}, {"date": "2017-10-19", "close": 0.1, "volume": 20094.0}, {"date": "2017-10-20", "close": 0.1, "volume": 180651.0}, {"date": "2017-10-27", "close": 0.1, "volume": 889.0}, {"date": "2017-10-30", "close": 0.1, "volume": 1334.0}, {"date": "2017-10-31", "close": 0.07, "volume": 3334.0}, {"date": "2017-11-02", "close": 0.1, "volume": 267266.0}, {"date": "2017-11-03", "close": 0.1, "volume": 45000.0}, {"date": "2017-11-07", "close": 0.1, "volume": 22779.0}, {"date": "2017-11-14", "close": 0.1, "volume": 56399.0}, {"date": "2017-11-16", "close": 0.1, "volume": 2000.0}, {"date": "2017-11-21", "close": 0.1, "volume": 17076.0}, {"date": "2017-11-22", "close": 0.1, "volume": 2923.0}, {"date": "2017-11-29", "close": 0.1, "volume": 29667.0}, {"date": "2017-12-01", "close": 0.1, "volume": 22769.0}, {"date": "2017-12-07", "close": 0.1, "volume": 1667.0}, {"date": "2017-12-12", "close": 0.1, "volume": 4734.0}, {"date": "2017-12-18", "close": 0.1, "volume": 1067.0}, {"date": "2017-12-19", "close": 0.1, "volume": 33134.0}, {"date": "2017-12-20", "close": 0.1, "volume": 15001.0}, {"date": "2017-12-21", "close": 0.1, "volume": 20223.0}, {"date": "2017-12-27", "close": 0.1, "volume": 20000.0}, {"date": "2018-01-09", "close": 0.095, "volume": 13666.0}, {"date": "2018-01-12", "close": 0.095, "volume": 6334.0}, {"date": "2018-02-08", "close": 0.098, "volume": 3387.0}, {"date": "2018-02-12", "close": 0.098, "volume": 3100.0}, {"date": "2018-02-16", "close": 0.099, "volume": 434.0}, {"date": "2018-02-20", "close": 0.1, "volume": 14503.0}, {"date": "2018-02-21", "close": 0.1, "volume": 5334.0}, {"date": "2018-03-07", "close": 0.1, "volume": 5036.0}, {"date": "2018-03-09", "close": 0.1, "volume": 2667.0}, {"date": "2018-03-14", "close": 0.1, "volume": 3334.0}, {"date": "2018-03-26", "close": 0.1, "volume": 10000.0}, {"date": "2018-03-27", "close": 0.1, "volume": 16318.0}, {"date": "2018-04-03", "close": 0.071, "volume": 9662.0}, {"date": "2018-04-04", "close": 0.07, "volume": 7538.0}, {"date": "2018-04-05", "close": 0.07, "volume": 10000.0}, {"date": "2018-04-10", "close": 0.068, "volume": 10526.0}, {"date": "2018-04-13", "close": 0.068, "volume": 10000.0}, {"date": "2018-04-18", "close": 0.067, "volume": 6327.0}, {"date": "2018-04-27", "close": 0.067, "volume": 40.0}, {"date": "2018-04-30", "close": 0.067, "volume": 38531.0}, {"date": "2018-05-09", "close": 0.068, "volume": 40000.0}, {"date": "2018-05-18", "close": 0.054, "volume": 26.0}, {"date": "2018-05-25", "close": 0.052, "volume": 12418.0}, {"date": "2018-05-31", "close": 0.047, "volume": 8706.0}, {"date": "2018-06-05", "close": 0.047, "volume": 16294.0}, {"date": "2018-06-13", "close": 0.035, "volume": 11567.0}, {"date": "2018-06-15", "close": 0.048, "volume": 20757.0}, {"date": "2018-06-19", "close": 0.048, "volume": 53033.0}, {"date": "2018-06-21", "close": 0.065, "volume": 27162.0}, {"date": "2018-06-22", "close": 0.065, "volume": 8000.0}, {"date": "2018-06-28", "close": 0.041, "volume": 18275.0}, {"date": "2018-06-29", "close": 0.041, "volume": 57461.0}, {"date": "2018-07-03", "close": 0.041, "volume": 15000.0}, {"date": "2018-07-09", "close": 0.039, "volume": 25867.0}, {"date": "2018-07-18", "close": 0.042, "volume": 14083.0}, {"date": "2018-07-20", "close": 0.043, "volume": 834.0}, {"date": "2018-08-06", "close": 0.045, "volume": 11067.0}, {"date": "2018-08-07", "close": 0.047, "volume": 50939.0}, {"date": "2018-08-14", "close": 0.045, "volume": 38668.0}, {"date": "2018-08-16", "close": 0.043, "volume": 16497.0}, {"date": "2018-08-17", "close": 0.041, "volume": 2667.0}, {"date": "2018-08-20", "close": 0.041, "volume": 8000.0}, {"date": "2018-08-21", "close": 0.041, "volume": 19620.0}, {"date": "2018-08-27", "close": 0.041, "volume": 70.0}, {"date": "2018-08-29", "close": 0.043, "volume": 1667.0}, {"date": "2018-08-30", "close": 0.044, "volume": 83.0}, {"date": "2018-09-03", "close": 0.044, "volume": 13334.0}, {"date": "2018-09-06", "close": 0.042, "volume": 90159.0}, {"date": "2018-09-07", "close": 0.04, "volume": 15841.0}, {"date": "2018-09-12", "close": 0.039, "volume": 36000.0}, {"date": "2018-09-20", "close": 0.04, "volume": 26728.0}, {"date": "2018-09-27", "close": 0.04, "volume": 15267.0}, {"date": "2018-10-03", "close": 0.041, "volume": 8889.0}, {"date": "2018-10-15", "close": 0.05, "volume": 50000.0}, {"date": "2018-10-19", "close": 0.052, "volume": 34441.0}, {"date": "2018-10-25", "close": 0.053, "volume": 23000.0}, {"date": "2018-11-07", "close": 0.053, "volume": 5700.0}, {"date": "2018-11-30", "close": 0.052, "volume": 68.0}, {"date": "2018-12-03", "close": 0.052, "volume": 87.0}, {"date": "2018-12-04", "close": 0.052, "volume": 87.0}, {"date": "2018-12-05", "close": 0.052, "volume": 40000.0}, {"date": "2018-12-11", "close": 0.062, "volume": 20000.0}, {"date": "2018-12-19", "close": 0.062, "volume": 5231.0}, {"date": "2018-12-21", "close": 0.052, "volume": 60000.0}, {"date": "2019-01-21", "close": 0.052, "volume": 4139.0}, {"date": "2019-02-01", "close": 0.045, "volume": 31001.0}, {"date": "2019-02-04", "close": 0.045, "volume": 3912.0}, {"date": "2019-02-12", "close": 0.045, "volume": 16016.0}, {"date": "2019-02-13", "close": 0.046, "volume": 45000.0}, {"date": "2019-02-14", "close": 0.047, "volume": 726.0}, {"date": "2019-02-15", "close": 0.045, "volume": 38388.0}, {"date": "2019-02-18", "close": 0.039, "volume": 2120.0}, {"date": "2019-02-19", "close": 0.039, "volume": 2604.0}, {"date": "2019-02-20", "close": 0.039, "volume": 2470.0}, {"date": "2019-03-05", "close": 0.03, "volume": 13334.0}, {"date": "2019-03-15", "close": 0.038, "volume": 15378.0}, {"date": "2019-03-18", "close": 0.038, "volume": 13809.0}, {"date": "2019-03-19", "close": 0.038, "volume": 690.0}, {"date": "2019-03-20", "close": 0.045, "volume": 40123.0}, {"date": "2019-03-25", "close": 0.037, "volume": 67000.0}, {"date": "2019-03-29", "close": 0.037, "volume": 50000.0}, {"date": "2019-04-02", "close": 0.04, "volume": 30000.0}, {"date": "2019-04-10", "close": 0.038, "volume": 18671.0}, {"date": "2019-04-15", "close": 0.036, "volume": 30000.0}, {"date": "2019-04-16", "close": 0.039, "volume": 30000.0}, {"date": "2019-05-01", "close": 0.039, "volume": 10000.0}, {"date": "2019-05-03", "close": 0.027, "volume": 2223.0}, {"date": "2019-05-07", "close": 0.025, "volume": 270000.0}, {"date": "2019-05-08", "close": 0.025, "volume": 92301.0}, {"date": "2019-05-24", "close": 0.017, "volume": 176993.0}, {"date": "2019-05-27", "close": 0.02, "volume": 34765.0}, {"date": "2019-05-28", "close": 0.017, "volume": 64931.0}, {"date": "2019-05-29", "close": 0.025, "volume": 20000.0}, {"date": "2019-05-30", "close": 0.024, "volume": 2945.0}, {"date": "2019-05-31", "close": 0.024, "volume": 27055.0}, {"date": "2019-06-04", "close": 0.021, "volume": 1200.0}, {"date": "2019-06-05", "close": 0.017, "volume": 3334.0}, {"date": "2019-06-06", "close": 0.017, "volume": 3334.0}, {"date": "2019-06-11", "close": 0.017, "volume": 16666.0}, {"date": "2019-06-13", "close": 0.017, "volume": 5334.0}, {"date": "2019-06-14", "close": 0.015, "volume": 20961.0}, {"date": "2019-06-17", "close": 0.016, "volume": 2500.0}, {"date": "2019-06-18", "close": 0.016, "volume": 20000.0}, {"date": "2019-06-20", "close": 0.011, "volume": 54001.0}, {"date": "2019-06-21", "close": 0.011, "volume": 3334.0}, {"date": "2019-06-24", "close": 0.011, "volume": 3334.0}, {"date": "2019-06-25", "close": 0.011, "volume": 834.0}, {"date": "2019-06-26", "close": 0.011, "volume": 1734.0}, {"date": "2019-06-27", "close": 0.011, "volume": 6008.0}, {"date": "2019-07-02", "close": 0.012, "volume": 2000.0}, {"date": "2019-07-03", "close": 0.015, "volume": 35000.0}, {"date": "2019-07-08", "close": 0.013, "volume": 76923.0}, {"date": "2019-07-16", "close": 0.013, "volume": 30000.0}, {"date": "2019-07-23", "close": 0.013, "volume": 35000.0}, {"date": "2019-07-25", "close": 0.012, "volume": 28334.0}, {"date": "2019-08-16", "close": 0.011, "volume": 98923.0}, {"date": "2019-09-09", "close": 0.011, "volume": 666.0}, {"date": "2019-09-10", "close": 0.01, "volume": 467.0}, {"date": "2019-09-23", "close": 0.011, "volume": 50000.0}, {"date": "2019-09-24", "close": 0.011, "volume": 50000.0}, {"date": "2019-10-01", "close": 0.01, "volume": 19750.0}, {"date": "2019-10-15", "close": 0.008, "volume": 204000.0}, {"date": "2019-10-16", "close": 0.007, "volume": 500000.0}, {"date": "2019-10-23", "close": 0.007, "volume": 834.0}, {"date": "2019-11-05", "close": 0.008, "volume": 13104.0}, {"date": "2019-11-06", "close": 0.01, "volume": 60000.0}, {"date": "2019-11-07", "close": 0.01, "volume": 517415.0}, {"date": "2019-11-13", "close": 0.007, "volume": 60000.0}, {"date": "2019-11-14", "close": 0.013, "volume": 15635.0}, {"date": "2019-11-20", "close": 0.011, "volume": 7388.0}, {"date": "2019-11-25", "close": 0.011, "volume": 15904.0}, {"date": "2019-12-13", "close": 0.01, "volume": 15635.0}, {"date": "2019-12-16", "close": 0.008, "volume": 271246.0}, {"date": "2019-12-20", "close": 0.011, "volume": 15635.0}, {"date": "2020-01-10", "close": 0.009, "volume": 15635.0}, {"date": "2020-01-13", "close": 0.011, "volume": 17699.0}, {"date": "2020-01-14", "close": 0.009, "volume": 13334.0}, {"date": "2020-01-16", "close": 0.011, "volume": 11500.0}, {"date": "2020-01-23", "close": 0.01, "volume": 200000.0}, {"date": "2020-02-13", "close": 0.006, "volume": 133915.0}, {"date": "2020-02-18", "close": 0.009, "volume": 28568.0}, {"date": "2020-02-19", "close": 0.007, "volume": 9167.0}, {"date": "2020-02-20", "close": 0.007, "volume": 3334.0}, {"date": "2020-02-21", "close": 0.009, "volume": 4963.0}, {"date": "2020-02-27", "close": 0.009, "volume": 41925.0}, {"date": "2020-03-02", "close": 0.006, "volume": 150000.0}, {"date": "2020-03-06", "close": 0.004, "volume": 5000.0}, {"date": "2020-04-21", "close": 0.002, "volume": 2223.0}, {"date": "2020-04-22", "close": 0.055, "volume": 2493789.0}, {"date": "2020-04-23", "close": 0.15, "volume": 10014284.0}, {"date": "2020-05-06", "close": 0.053, "volume": 6448008.0}, {"date": "2020-05-07", "close": 0.039, "volume": 2820618.0}, {"date": "2020-05-08", "close": 0.033, "volume": 728355.0}, {"date": "2020-05-11", "close": 0.039, "volume": 684766.0}, {"date": "2020-05-12", "close": 0.029, "volume": 2742019.0}, {"date": "2020-05-13", "close": 0.027, "volume": 585936.0}, {"date": "2020-05-14", "close": 0.027, "volume": 7690.0}, {"date": "2020-05-15", "close": 0.027, "volume": 105228.0}, {"date": "2020-05-18", "close": 0.022, "volume": 3506183.0}, {"date": "2020-05-19", "close": 0.025, "volume": 242092.0}, {"date": "2020-05-20", "close": 0.025, "volume": 141133.0}, {"date": "2020-05-22", "close": 0.025, "volume": 428000.0}, {"date": "2020-05-25", "close": 0.025, "volume": 100000.0}, {"date": "2020-05-26", "close": 0.028, "volume": 686033.0}, {"date": "2020-05-27", "close": 0.03, "volume": 293448.0}, {"date": "2020-05-28", "close": 0.022, "volume": 2003124.0}, {"date": "2020-05-29", "close": 0.022, "volume": 300026.0}, {"date": "2020-06-01", "close": 0.023, "volume": 246936.0}, {"date": "2020-06-02", "close": 0.023, "volume": 366883.0}, {"date": "2020-06-03", "close": 0.022, "volume": 877077.0}, {"date": "2020-06-04", "close": 0.022, "volume": 121000.0}, {"date": "2020-06-05", "close": 0.023, "volume": 452948.0}, {"date": "2020-06-09", "close": 0.023, "volume": 230159.0}, {"date": "2020-06-10", "close": 0.023, "volume": 811128.0}, {"date": "2020-06-11", "close": 0.02, "volume": 82000.0}, {"date": "2020-06-12", "close": 0.02, "volume": 45000.0}, {"date": "2020-06-15", "close": 0.02, "volume": 8350.0}, {"date": "2020-06-16", "close": 0.02, "volume": 337840.0}, {"date": "2020-06-17", "close": 0.017, "volume": 561568.0}, {"date": "2020-06-18", "close": 0.019, "volume": 231516.0}, {"date": "2020-06-19", "close": 0.019, "volume": 3782.0}, {"date": "2020-06-22", "close": 0.018, "volume": 54112.0}, {"date": "2020-06-23", "close": 0.018, "volume": 26000.0}, {"date": "2020-06-24", "close": 0.018, "volume": 100000.0}, {"date": "2020-06-25", "close": 0.018, "volume": 103481.0}, {"date": "2020-06-26", "close": 0.018, "volume": 18000.0}, {"date": "2020-06-30", "close": 0.015, "volume": 766733.0}, {"date": "2020-07-01", "close": 0.014, "volume": 625427.0}, {"date": "2020-07-03", "close": 0.014, "volume": 164357.0}, {"date": "2020-07-07", "close": 0.014, "volume": 8193.0}, {"date": "2020-07-08", "close": 0.014, "volume": 100000.0}, {"date": "2020-07-09", "close": 0.013, "volume": 269379.0}, {"date": "2020-07-10", "close": 0.013, "volume": 239947.0}, {"date": "2020-07-13", "close": 0.013, "volume": 3050.0}, {"date": "2020-07-14", "close": 0.014, "volume": 199800.0}, {"date": "2020-07-15", "close": 0.015, "volume": 249525.0}, {"date": "2020-07-16", "close": 0.015, "volume": 73550.0}, {"date": "2020-07-17", "close": 0.02, "volume": 336424.0}, {"date": "2020-07-20", "close": 0.022, "volume": 145000.0}, {"date": "2020-07-21", "close": 0.021, "volume": 107665.0}, {"date": "2020-07-22", "close": 0.023, "volume": 55000.0}, {"date": "2020-07-23", "close": 0.027, "volume": 3229218.0}, {"date": "2020-07-24", "close": 0.028, "volume": 395063.0}, {"date": "2020-07-27", "close": 0.03, "volume": 466797.0}, {"date": "2020-07-28", "close": 0.03, "volume": 491741.0}, {"date": "2020-07-29", "close": 0.03, "volume": 96001.0}, {"date": "2020-07-30", "close": 0.024, "volume": 2516348.0}, {"date": "2020-07-31", "close": 0.024, "volume": 200000.0}, {"date": "2020-08-03", "close": 0.021, "volume": 587682.0}, {"date": "2020-08-04", "close": 0.021, "volume": 50489.0}, {"date": "2020-08-06", "close": 0.025, "volume": 290326.0}, {"date": "2020-08-07", "close": 0.022, "volume": 416.0}, {"date": "2020-08-10", "close": 0.024, "volume": 8994.0}, {"date": "2020-08-11", "close": 0.023, "volume": 162600.0}, {"date": "2020-08-17", "close": 0.022, "volume": 80000.0}, {"date": "2020-08-24", "close": 0.022, "volume": 16667.0}, {"date": "2020-08-26", "close": 0.023, "volume": 23472.0}, {"date": "2020-08-28", "close": 0.025, "volume": 72711.0}, {"date": "2020-08-31", "close": 0.022, "volume": 4080.0}, {"date": "2020-09-01", "close": 0.023, "volume": 3988.0}, {"date": "2020-09-02", "close": 0.021, "volume": 152767.0}, {"date": "2020-09-03", "close": 0.021, "volume": 323555.0}, {"date": "2020-09-04", "close": 0.021, "volume": 4000.0}, {"date": "2020-09-09", "close": 0.021, "volume": 115011.0}, {"date": "2020-09-10", "close": 0.021, "volume": 163140.0}, {"date": "2020-09-11", "close": 0.021, "volume": 3000.0}, {"date": "2020-09-14", "close": 0.021, "volume": 6400.0}, {"date": "2020-09-15", "close": 0.13, "volume": 31655314.0}, {"date": "2020-09-17", "close": 0.062, "volume": 22541156.0}, {"date": "2020-09-18", "close": 0.045, "volume": 8644555.0}, {"date": "2020-09-21", "close": 0.042, "volume": 1875866.0}, {"date": "2020-09-22", "close": 0.041, "volume": 529944.0}, {"date": "2020-09-23", "close": 0.043, "volume": 602262.0}, {"date": "2020-09-24", "close": 0.044, "volume": 1538516.0}, {"date": "2020-09-25", "close": 0.044, "volume": 463789.0}, {"date": "2020-09-28", "close": 0.044, "volume": 1205526.0}, {"date": "2020-09-29", "close": 0.043, "volume": 430228.0}, {"date": "2020-09-30", "close": 0.043, "volume": 229228.0}, {"date": "2020-10-01", "close": 0.043, "volume": 14409.0}, {"date": "2020-10-02", "close": 0.042, "volume": 236495.0}, {"date": "2020-10-05", "close": 0.04, "volume": 398385.0}, {"date": "2020-10-06", "close": 0.039, "volume": 149002.0}, {"date": "2020-10-07", "close": 0.04, "volume": 26937.0}, {"date": "2020-10-08", "close": 0.043, "volume": 82910.0}, {"date": "2020-10-09", "close": 0.042, "volume": 152941.0}, {"date": "2020-10-12", "close": 0.044, "volume": 184043.0}, {"date": "2020-10-13", "close": 0.044, "volume": 267401.0}, {"date": "2020-10-14", "close": 0.043, "volume": 166625.0}, {"date": "2020-10-15", "close": 0.039, "volume": 319167.0}, {"date": "2020-10-16", "close": 0.036, "volume": 394086.0}, {"date": "2020-10-19", "close": 0.037, "volume": 9269.0}, {"date": "2020-10-20", "close": 0.036, "volume": 49569.0}, {"date": "2020-10-21", "close": 0.035, "volume": 133866.0}, {"date": "2020-10-23", "close": 0.055, "volume": 23950905.0}, {"date": "2020-10-26", "close": 0.046, "volume": 4373876.0}, {"date": "2020-10-27", "close": 0.042, "volume": 3047306.0}, {"date": "2020-10-28", "close": 0.043, "volume": 934710.0}, {"date": "2020-10-29", "close": 0.044, "volume": 1185426.0}, {"date": "2020-10-30", "close": 0.047, "volume": 415361.0}, {"date": "2020-11-02", "close": 0.048, "volume": 433825.0}, {"date": "2020-11-03", "close": 0.046, "volume": 489940.0}, {"date": "2020-11-04", "close": 0.046, "volume": 201362.0}, {"date": "2020-11-05", "close": 0.046, "volume": 198018.0}, {"date": "2020-11-06", "close": 0.046, "volume": 338373.0}, {"date": "2020-11-09", "close": 0.049, "volume": 667311.0}, {"date": "2020-11-10", "close": 0.051, "volume": 1010039.0}, {"date": "2020-11-11", "close": 0.052, "volume": 421137.0}, {"date": "2020-11-12", "close": 0.05, "volume": 420857.0}, {"date": "2020-11-13", "close": 0.049, "volume": 173882.0}, {"date": "2020-11-17", "close": 0.049, "volume": 237873.0}, {"date": "2020-11-18", "close": 0.05, "volume": 245305.0}, {"date": "2020-11-19", "close": 0.049, "volume": 184785.0}, {"date": "2020-11-20", "close": 0.051, "volume": 155268.0}, {"date": "2020-11-23", "close": 0.053, "volume": 490552.0}, {"date": "2020-11-24", "close": 0.055, "volume": 778236.0}, {"date": "2020-11-25", "close": 0.055, "volume": 427175.0}, {"date": "2020-11-26", "close": 0.053, "volume": 258839.0}, {"date": "2020-11-27", "close": 0.05, "volume": 504846.0}, {"date": "2020-11-30", "close": 0.052, "volume": 405134.0}, {"date": "2020-12-01", "close": 0.049, "volume": 230722.0}, {"date": "2020-12-02", "close": 0.049, "volume": 10000.0}, {"date": "2020-12-03", "close": 0.049, "volume": 77935.0}, {"date": "2020-12-04", "close": 0.051, "volume": 31500.0}, {"date": "2020-12-07", "close": 0.051, "volume": 140676.0}, {"date": "2020-12-08", "close": 0.052, "volume": 134095.0}, {"date": "2020-12-09", "close": 0.053, "volume": 2449512.0}, {"date": "2020-12-10", "close": 0.05, "volume": 816602.0}, {"date": "2020-12-11", "close": 0.049, "volume": 108931.0}, {"date": "2020-12-14", "close": 0.049, "volume": 317000.0}, {"date": "2020-12-15", "close": 0.048, "volume": 343423.0}, {"date": "2020-12-16", "close": 0.048, "volume": 94906.0}, {"date": "2020-12-17", "close": 0.047, "volume": 385226.0}, {"date": "2020-12-18", "close": 0.047, "volume": 98592.0}, {"date": "2020-12-22", "close": 0.051, "volume": 366739.0}, {"date": "2020-12-23", "close": 0.048, "volume": 265000.0}, {"date": "2020-12-29", "close": 0.05, "volume": 80620.0}, {"date": "2020-12-30", "close": 0.047, "volume": 216132.0}, {"date": "2021-01-05", "close": 0.047, "volume": 303387.0}, {"date": "2021-01-06", "close": 0.048, "volume": 116000.0}, {"date": "2021-01-07", "close": 0.048, "volume": 50000.0}, {"date": "2021-01-08", "close": 0.048, "volume": 150087.0}, {"date": "2021-01-11", "close": 0.05, "volume": 353000.0}, {"date": "2021-01-12", "close": 0.052, "volume": 152313.0}, {"date": "2021-01-13", "close": 0.053, "volume": 836755.0}, {"date": "2021-01-14", "close": 0.052, "volume": 373489.0}, {"date": "2021-01-15", "close": 0.051, "volume": 482214.0}, {"date": "2021-01-18", "close": 0.051, "volume": 181467.0}, {"date": "2021-01-19", "close": 0.049, "volume": 221254.0}, {"date": "2021-01-20", "close": 0.049, "volume": 212836.0}, {"date": "2021-01-21", "close": 0.05, "volume": 262675.0}, {"date": "2021-01-22", "close": 0.049, "volume": 37364.0}, {"date": "2021-01-25", "close": 0.056, "volume": 3729979.0}, {"date": "2021-01-27", "close": 0.055, "volume": 779331.0}, {"date": "2021-01-28", "close": 0.053, "volume": 367361.0}, {"date": "2021-01-29", "close": 0.052, "volume": 230089.0}, {"date": "2021-02-01", "close": 0.05, "volume": 211000.0}, {"date": "2021-02-02", "close": 0.049, "volume": 148954.0}, {"date": "2021-02-03", "close": 0.049, "volume": 54000.0}, {"date": "2021-02-04", "close": 0.048, "volume": 111566.0}, {"date": "2021-02-05", "close": 0.052, "volume": 152000.0}, {"date": "2021-02-08", "close": 0.05, "volume": 183886.0}, {"date": "2021-02-09", "close": 0.05, "volume": 27017.0}, {"date": "2021-02-10", "close": 0.052, "volume": 30000.0}, {"date": "2021-02-11", "close": 0.05, "volume": 299019.0}, {"date": "2021-02-12", "close": 0.049, "volume": 33334.0}, {"date": "2021-02-15", "close": 0.048, "volume": 1229861.0}, {"date": "2021-02-16", "close": 0.047, "volume": 100000.0}, {"date": "2021-02-17", "close": 0.047, "volume": 95746.0}, {"date": "2021-02-18", "close": 0.046, "volume": 165938.0}, {"date": "2021-02-19", "close": 0.048, "volume": 387271.0}, {"date": "2021-02-23", "close": 0.049, "volume": 137806.0}, {"date": "2021-02-24", "close": 0.049, "volume": 285872.0}, {"date": "2021-02-25", "close": 0.049, "volume": 281583.0}, {"date": "2021-03-01", "close": 0.048, "volume": 6752.0}, {"date": "2021-03-03", "close": 0.049, "volume": 207312.0}, {"date": "2021-03-04", "close": 0.047, "volume": 148347.0}, {"date": "2021-03-05", "close": 0.048, "volume": 210305.0}, {"date": "2021-03-08", "close": 0.047, "volume": 17980.0}, {"date": "2021-03-09", "close": 0.046, "volume": 165977.0}, {"date": "2021-03-10", "close": 0.046, "volume": 104166.0}, {"date": "2021-03-11", "close": 0.049, "volume": 42869.0}, {"date": "2021-03-12", "close": 0.048, "volume": 102931.0}, {"date": "2021-03-15", "close": 0.052, "volume": 1505248.0}, {"date": "2021-03-16", "close": 0.051, "volume": 206000.0}, {"date": "2021-03-17", "close": 0.048, "volume": 546223.0}, {"date": "2021-03-18", "close": 0.048, "volume": 130378.0}, {"date": "2021-03-19", "close": 0.048, "volume": 5748.0}, {"date": "2021-03-22", "close": 0.047, "volume": 16926.0}, {"date": "2021-03-23", "close": 0.047, "volume": 106667.0}, {"date": "2021-03-24", "close": 0.048, "volume": 365265.0}, {"date": "2021-03-25", "close": 0.047, "volume": 24047.0}, {"date": "2021-03-26", "close": 0.046, "volume": 163720.0}, {"date": "2021-03-29", "close": 0.046, "volume": 120541.0}, {"date": "2021-03-30", "close": 0.047, "volume": 71715.0}, {"date": "2021-03-31", "close": 0.047, "volume": 500869.0}, {"date": "2021-04-01", "close": 0.048, "volume": 803587.0}, {"date": "2021-04-06", "close": 0.046, "volume": 1035500.0}, {"date": "2021-04-07", "close": 0.046, "volume": 448723.0}, {"date": "2021-04-08", "close": 0.046, "volume": 26667.0}, {"date": "2021-04-09", "close": 0.047, "volume": 14300.0}, {"date": "2021-04-12", "close": 0.047, "volume": 1334.0}, {"date": "2021-04-13", "close": 0.049, "volume": 50127.0}, {"date": "2021-04-14", "close": 0.05, "volume": 204236.0}, {"date": "2021-04-15", "close": 0.046, "volume": 100000.0}, {"date": "2021-04-16", "close": 0.048, "volume": 643584.0}, {"date": "2021-04-19", "close": 0.05, "volume": 53497.0}, {"date": "2021-04-20", "close": 0.046, "volume": 30300.0}, {"date": "2021-04-21", "close": 0.046, "volume": 25758.0}, {"date": "2021-04-22", "close": 0.048, "volume": 45763.0}, {"date": "2021-04-23", "close": 0.046, "volume": 1299.0}, {"date": "2021-04-26", "close": 0.047, "volume": 644372.0}, {"date": "2021-04-27", "close": 0.047, "volume": 70411.0}, {"date": "2021-04-29", "close": 0.047, "volume": 85000.0}, {"date": "2021-04-30", "close": 0.046, "volume": 210000.0}, {"date": "2021-05-03", "close": 0.045, "volume": 173254.0}, {"date": "2021-05-04", "close": 0.045, "volume": 65000.0}, {"date": "2021-05-05", "close": 0.045, "volume": 121861.0}, {"date": "2021-05-06", "close": 0.044, "volume": 36258.0}, {"date": "2021-05-07", "close": 0.045, "volume": 112544.0}, {"date": "2021-05-10", "close": 0.044, "volume": 62946.0}, {"date": "2021-05-11", "close": 0.044, "volume": 4500.0}, {"date": "2021-05-12", "close": 0.044, "volume": 23800.0}, {"date": "2021-05-13", "close": 0.044, "volume": 10000.0}, {"date": "2021-05-14", "close": 0.044, "volume": 9822.0}, {"date": "2021-05-17", "close": 0.039, "volume": 151923.0}, {"date": "2021-05-18", "close": 0.039, "volume": 75072.0}, {"date": "2021-05-19", "close": 0.042, "volume": 7000.0}, {"date": "2021-05-24", "close": 0.038, "volume": 281026.0}, {"date": "2021-05-25", "close": 0.04, "volume": 91983.0}, {"date": "2021-05-26", "close": 0.04, "volume": 995.0}, {"date": "2021-05-28", "close": 0.039, "volume": 110000.0}, {"date": "2021-05-31", "close": 0.035, "volume": 293688.0}, {"date": "2021-06-01", "close": 0.038, "volume": 30000.0}, {"date": "2021-06-02", "close": 0.036, "volume": 83575.0}, {"date": "2021-06-03", "close": 0.038, "volume": 2986.0}, {"date": "2021-06-04", "close": 0.036, "volume": 129251.0}, {"date": "2021-06-07", "close": 0.036, "volume": 849.0}, {"date": "2021-06-08", "close": 0.038, "volume": 8000.0}, {"date": "2021-06-10", "close": 0.035, "volume": 207500.0}, {"date": "2021-06-11", "close": 0.035, "volume": 10000.0}, {"date": "2021-06-15", "close": 0.035, "volume": 6250.0}, {"date": "2021-06-16", "close": 0.037, "volume": 379786.0}, {"date": "2021-06-17", "close": 0.037, "volume": 61217.0}, {"date": "2021-06-21", "close": 0.035, "volume": 91399.0}, {"date": "2021-06-23", "close": 0.033, "volume": 131531.0}, {"date": "2021-06-24", "close": 0.033, "volume": 28000.0}, {"date": "2021-06-25", "close": 0.035, "volume": 2157259.0}, {"date": "2021-06-28", "close": 0.031, "volume": 223132.0}, {"date": "2021-06-29", "close": 0.033, "volume": 31281.0}, {"date": "2021-06-30", "close": 0.032, "volume": 81900.0}, {"date": "2021-07-01", "close": 0.033, "volume": 20000.0}, {"date": "2021-07-02", "close": 0.043, "volume": 1569410.0}, {"date": "2021-07-05", "close": 0.044, "volume": 53083.0}, {"date": "2021-07-06", "close": 0.044, "volume": 50000.0}, {"date": "2021-07-07", "close": 0.045, "volume": 387500.0}, {"date": "2021-07-08", "close": 0.041, "volume": 349066.0}, {"date": "2021-07-12", "close": 0.043, "volume": 42699.0}, {"date": "2021-07-14", "close": 0.042, "volume": 2450.0}, {"date": "2021-07-15", "close": 0.037, "volume": 149897.0}, {"date": "2021-07-16", "close": 0.054, "volume": 24649656.0}, {"date": "2021-07-19", "close": 0.047, "volume": 5538358.0}, {"date": "2021-07-20", "close": 0.046, "volume": 1069142.0}, {"date": "2021-07-21", "close": 0.042, "volume": 1442359.0}, {"date": "2021-07-22", "close": 0.042, "volume": 223847.0}, {"date": "2021-07-23", "close": 0.042, "volume": 377675.0}, {"date": "2021-07-26", "close": 0.043, "volume": 120474.0}, {"date": "2021-07-27", "close": 0.041, "volume": 1650625.0}, {"date": "2021-07-28", "close": 0.039, "volume": 311200.0}, {"date": "2021-07-29", "close": 0.04, "volume": 31935.0}, {"date": "2021-07-30", "close": 0.039, "volume": 13334.0}, {"date": "2021-08-02", "close": 0.039, "volume": 507116.0}, {"date": "2021-08-03", "close": 0.037, "volume": 65000.0}, {"date": "2021-08-04", "close": 0.037, "volume": 86992.0}, {"date": "2021-08-05", "close": 0.037, "volume": 40734.0}, {"date": "2021-08-09", "close": 0.037, "volume": 59055.0}, {"date": "2021-08-11", "close": 0.038, "volume": 199830.0}, {"date": "2021-08-13", "close": 0.037, "volume": 81531.0}, {"date": "2021-08-17", "close": 0.035, "volume": 314453.0}, {"date": "2021-08-18", "close": 0.035, "volume": 247639.0}, {"date": "2021-08-19", "close": 0.035, "volume": 335000.0}, {"date": "2021-08-20", "close": 0.035, "volume": 100137.0}, {"date": "2021-08-23", "close": 0.033, "volume": 11482.0}, {"date": "2021-08-24", "close": 0.034, "volume": 36913.0}, {"date": "2021-08-26", "close": 0.036, "volume": 91110.0}, {"date": "2021-08-30", "close": 0.038, "volume": 39080.0}, {"date": "2021-08-31", "close": 0.037, "volume": 16220.0}, {"date": "2021-09-01", "close": 0.034, "volume": 47054.0}, {"date": "2021-09-02", "close": 0.037, "volume": 21850.0}, {"date": "2021-09-03", "close": 0.038, "volume": 51042.0}, {"date": "2021-09-06", "close": 0.038, "volume": 2421.0}, {"date": "2021-09-08", "close": 0.036, "volume": 43474.0}, {"date": "2021-09-09", "close": 0.033, "volume": 248564.0}, {"date": "2021-09-10", "close": 0.035, "volume": 196800.0}, {"date": "2021-09-13", "close": 0.035, "volume": 40000.0}, {"date": "2021-09-16", "close": 0.064, "volume": 30393830.0}, {"date": "2021-09-17", "close": 0.046, "volume": 6703362.0}, {"date": "2021-09-20", "close": 0.04, "volume": 1351774.0}, {"date": "2021-09-21", "close": 0.049, "volume": 1703570.0}, {"date": "2021-09-22", "close": 0.044, "volume": 902966.0}, {"date": "2021-09-23", "close": 0.043, "volume": 264000.0}, {"date": "2021-09-24", "close": 0.043, "volume": 264422.0}, {"date": "2021-09-27", "close": 0.04, "volume": 1358560.0}, {"date": "2021-09-28", "close": 0.04, "volume": 675165.0}, {"date": "2021-09-29", "close": 0.044, "volume": 870692.0}, {"date": "2021-09-30", "close": 0.045, "volume": 1027168.0}, {"date": "2021-10-01", "close": 0.051, "volume": 13653669.0}, {"date": "2021-10-04", "close": 0.045, "volume": 1144221.0}, {"date": "2021-10-05", "close": 0.046, "volume": 1465835.0}, {"date": "2021-10-06", "close": 0.05, "volume": 712354.0}, {"date": "2021-10-07", "close": 0.05, "volume": 1403306.0}, {"date": "2021-10-08", "close": 0.048, "volume": 533192.0}, {"date": "2021-10-11", "close": 0.048, "volume": 107471.0}, {"date": "2021-10-12", "close": 0.046, "volume": 133183.0}, {"date": "2021-10-13", "close": 0.046, "volume": 261297.0}, {"date": "2021-10-15", "close": 0.046, "volume": 10000.0}, {"date": "2021-10-18", "close": 0.049, "volume": 593694.0}, {"date": "2021-10-19", "close": 0.049, "volume": 40060.0}, {"date": "2021-10-20", "close": 0.047, "volume": 188569.0}, {"date": "2021-10-21", "close": 0.046, "volume": 51566.0}, {"date": "2021-10-22", "close": 0.044, "volume": 212806.0}, {"date": "2021-10-25", "close": 0.041, "volume": 154734.0}, {"date": "2021-10-26", "close": 0.042, "volume": 35000.0}, {"date": "2021-10-27", "close": 0.043, "volume": 86060.0}, {"date": "2021-10-28", "close": 0.042, "volume": 100000.0}, {"date": "2021-10-29", "close": 0.042, "volume": 101816.0}, {"date": "2021-11-02", "close": 0.043, "volume": 122309.0}, {"date": "2021-11-03", "close": 0.041, "volume": 155610.0}, {"date": "2021-11-04", "close": 0.042, "volume": 38800.0}, {"date": "2021-11-08", "close": 0.042, "volume": 29560.0}, {"date": "2021-11-09", "close": 0.041, "volume": 130000.0}, {"date": "2021-11-10", "close": 0.043, "volume": 124728.0}, {"date": "2021-11-11", "close": 0.044, "volume": 16334.0}, {"date": "2021-11-12", "close": 0.041, "volume": 20799.0}, {"date": "2021-11-15", "close": 0.04, "volume": 89599.0}, {"date": "2021-11-17", "close": 0.04, "volume": 54000.0}, {"date": "2021-11-19", "close": 0.039, "volume": 50000.0}, {"date": "2021-11-22", "close": 0.039, "volume": 297263.0}, {"date": "2021-11-23", "close": 0.04, "volume": 114022.0}, {"date": "2021-11-24", "close": 0.039, "volume": 413000.0}, {"date": "2021-11-25", "close": 0.039, "volume": 10000.0}, {"date": "2021-11-26", "close": 0.039, "volume": 13334.0}, {"date": "2021-11-29", "close": 0.039, "volume": 2700.0}, {"date": "2021-11-30", "close": 0.043, "volume": 36195.0}, {"date": "2021-12-01", "close": 0.044, "volume": 32442.0}, {"date": "2021-12-02", "close": 0.04, "volume": 121000.0}, {"date": "2021-12-03", "close": 0.04, "volume": 88432.0}, {"date": "2021-12-06", "close": 0.039, "volume": 320000.0}, {"date": "2021-12-07", "close": 0.039, "volume": 30375.0}, {"date": "2021-12-09", "close": 0.04, "volume": 12200.0}, {"date": "2021-12-10", "close": 0.04, "volume": 38214.0}, {"date": "2021-12-13", "close": 0.039, "volume": 48860.0}, {"date": "2021-12-14", "close": 0.038, "volume": 34490.0}, {"date": "2021-12-15", "close": 0.039, "volume": 1325.0}, {"date": "2021-12-16", "close": 0.04, "volume": 25000.0}, {"date": "2021-12-20", "close": 0.038, "volume": 116500.0}, {"date": "2021-12-21", "close": 0.039, "volume": 50898.0}, {"date": "2021-12-22", "close": 0.039, "volume": 22279.0}, {"date": "2021-12-23", "close": 0.037, "volume": 28500.0}, {"date": "2021-12-24", "close": 0.038, "volume": 506825.0}, {"date": "2021-12-29", "close": 0.038, "volume": 40000.0}, {"date": "2021-12-31", "close": 0.04, "volume": 57655.0}, {"date": "2022-01-04", "close": 0.043, "volume": 178000.0}, {"date": "2022-01-05", "close": 0.043, "volume": 10000.0}, {"date": "2022-01-06", "close": 0.044, "volume": 445864.0}, {"date": "2022-01-10", "close": 0.046, "volume": 2065.0}, {"date": "2022-01-11", "close": 0.041, "volume": 202097.0}, {"date": "2022-01-12", "close": 0.04, "volume": 60000.0}, {"date": "2022-01-13", "close": 0.039, "volume": 235000.0}, {"date": "2022-01-17", "close": 0.04, "volume": 8000.0}, {"date": "2022-01-18", "close": 0.043, "volume": 106400.0}, {"date": "2022-01-19", "close": 0.038, "volume": 359802.0}, {"date": "2022-01-21", "close": 0.039, "volume": 114925.0}, {"date": "2022-01-24", "close": 0.039, "volume": 131243.0}, {"date": "2022-01-27", "close": 0.038, "volume": 151508.0}, {"date": "2022-01-31", "close": 0.038, "volume": 13160.0}, {"date": "2022-02-01", "close": 0.038, "volume": 56405.0}, {"date": "2022-02-03", "close": 0.0395, "volume": 30000.0}, {"date": "2022-02-04", "close": 0.04, "volume": 25.0}, {"date": "2022-02-08", "close": 0.041, "volume": 100197.0}, {"date": "2022-02-09", "close": 0.04, "volume": 10.0}, {"date": "2022-02-11", "close": 0.038, "volume": 74015.0}, {"date": "2022-02-14", "close": 0.036, "volume": 118139.0}, {"date": "2022-02-15", "close": 0.035, "volume": 110570.0}, {"date": "2022-02-18", "close": 0.035, "volume": 489335.0}, {"date": "2022-02-21", "close": 0.034, "volume": 60000.0}, {"date": "2022-02-24", "close": 0.035, "volume": 157400.0}, {"date": "2022-02-25", "close": 0.038, "volume": 372785.0}, {"date": "2022-03-01", "close": 0.033, "volume": 211355.0}, {"date": "2022-03-02", "close": 0.035, "volume": 175230.0}, {"date": "2022-03-03", "close": 0.036, "volume": 9500.0}, {"date": "2022-03-04", "close": 0.036, "volume": 170682.0}, {"date": "2022-03-07", "close": 0.037, "volume": 392971.0}, {"date": "2022-03-08", "close": 0.032, "volume": 738565.0}, {"date": "2022-03-14", "close": 0.033, "volume": 570.0}, {"date": "2022-03-15", "close": 0.033, "volume": 150000.0}, {"date": "2022-03-16", "close": 0.033, "volume": 390186.0}, {"date": "2022-03-17", "close": 0.032, "volume": 109814.0}, {"date": "2022-03-18", "close": 0.034, "volume": 89716.0}, {"date": "2022-03-22", "close": 0.032, "volume": 10000.0}, {"date": "2022-03-23", "close": 0.034, "volume": 4480.0}, {"date": "2022-03-28", "close": 0.033, "volume": 87010.0}, {"date": "2022-03-30", "close": 0.034, "volume": 70000.0}, {"date": "2022-03-31", "close": 0.033, "volume": 55000.0}, {"date": "2022-04-01", "close": 0.035, "volume": 49290.0}, {"date": "2022-04-04", "close": 0.035, "volume": 710.0}, {"date": "2022-04-05", "close": 0.034, "volume": 22142.0}, {"date": "2022-04-06", "close": 0.034, "volume": 4145.0}, {"date": "2022-04-11", "close": 0.034, "volume": 64000.0}, {"date": "2022-04-19", "close": 0.035, "volume": 53285.0}, {"date": "2022-04-20", "close": 0.035, "volume": 2714.0}, {"date": "2022-04-21", "close": 0.033, "volume": 732668.0}, {"date": "2022-04-22", "close": 0.034, "volume": 48298.0}, {"date": "2022-04-26", "close": 0.033, "volume": 14086.0}, {"date": "2022-05-02", "close": 0.034, "volume": 21621.0}, {"date": "2022-05-03", "close": 0.034, "volume": 28379.0}, {"date": "2022-05-04", "close": 0.034, "volume": 168019.0}, {"date": "2022-05-05", "close": 0.034, "volume": 3421.0}, {"date": "2022-05-06", "close": 0.034, "volume": 100000.0}, {"date": "2022-05-10", "close": 0.031, "volume": 315839.0}, {"date": "2022-05-11", "close": 0.03, "volume": 100000.0}, {"date": "2022-05-12", "close": 0.03, "volume": 70600.0}, {"date": "2022-05-13", "close": 0.03, "volume": 27227.0}, {"date": "2022-05-16", "close": 0.028, "volume": 3000.0}, {"date": "2022-05-17", "close": 0.03, "volume": 11702.0}, {"date": "2022-05-24", "close": 0.03, "volume": 150000.0}, {"date": "2022-05-30", "close": 0.027, "volume": 15896.0}, {"date": "2022-05-31", "close": 0.03, "volume": 20000.0}, {"date": "2022-06-01", "close": 0.03, "volume": 498.0}, {"date": "2022-06-03", "close": 0.03, "volume": 47467.0}, {"date": "2022-06-06", "close": 0.03, "volume": 668.0}, {"date": "2022-06-07", "close": 0.028, "volume": 26414.0}, {"date": "2022-06-08", "close": 0.0255, "volume": 568839.0}, {"date": "2022-06-10", "close": 0.025, "volume": 8121.0}, {"date": "2022-06-14", "close": 0.023, "volume": 319236.0}, {"date": "2022-06-15", "close": 0.024, "volume": 25000.0}, {"date": "2022-06-16", "close": 0.025, "volume": 5000.0}, {"date": "2022-06-17", "close": 0.025, "volume": 144.0}, {"date": "2022-06-20", "close": 0.0265, "volume": 100000.0}, {"date": "2022-06-21", "close": 0.0265, "volume": 2668.0}, {"date": "2022-06-22", "close": 0.024, "volume": 159000.0}, {"date": "2022-06-24", "close": 0.023, "volume": 704000.0}, {"date": "2022-06-27", "close": 0.023, "volume": 31112.0}, {"date": "2022-06-28", "close": 0.023, "volume": 50001.0}, {"date": "2022-06-29", "close": 0.023, "volume": 65663.0}, {"date": "2022-06-30", "close": 0.02, "volume": 375605.0}, {"date": "2022-07-01", "close": 0.022, "volume": 45872.0}, {"date": "2022-07-05", "close": 0.022, "volume": 114053.0}, {"date": "2022-07-06", "close": 0.023, "volume": 194154.0}, {"date": "2022-07-08", "close": 0.024, "volume": 156899.0}, {"date": "2022-07-12", "close": 0.021, "volume": 102053.0}, {"date": "2022-07-15", "close": 0.023, "volume": 63000.0}, {"date": "2022-07-18", "close": 0.021, "volume": 58399.0}, {"date": "2022-07-21", "close": 0.023, "volume": 30000.0}, {"date": "2022-07-26", "close": 0.026, "volume": 44000.0}, {"date": "2022-07-27", "close": 0.024, "volume": 223567.0}, {"date": "2022-07-29", "close": 0.026, "volume": 102714.0}, {"date": "2022-08-02", "close": 0.027, "volume": 147419.0}, {"date": "2022-08-04", "close": 0.027, "volume": 36363.0}, {"date": "2022-08-15", "close": 0.027, "volume": 50632.0}, {"date": "2022-08-16", "close": 0.027, "volume": 5000.0}, {"date": "2022-08-18", "close": 0.027, "volume": 34368.0}, {"date": "2022-08-22", "close": 0.032, "volume": 3178.0}, {"date": "2022-08-24", "close": 0.027, "volume": 253881.0}, {"date": "2022-08-25", "close": 0.026, "volume": 100000.0}, {"date": "2022-09-02", "close": 0.028, "volume": 9322.0}, {"date": "2022-09-05", "close": 0.028, "volume": 43500.0}, {"date": "2022-09-12", "close": 0.024, "volume": 58341.0}, {"date": "2022-09-13", "close": 0.024, "volume": 43000.0}, {"date": "2022-09-15", "close": 0.024, "volume": 14102.0}, {"date": "2022-09-16", "close": 0.022, "volume": 6021.0}, {"date": "2022-09-19", "close": 0.022, "volume": 26244.0}, {"date": "2022-09-20", "close": 0.025, "volume": 100846.0}, {"date": "2022-09-26", "close": 0.025, "volume": 19667.0}, {"date": "2022-10-10", "close": 0.02, "volume": 10769.0}, {"date": "2022-10-12", "close": 0.02, "volume": 5000.0}, {"date": "2022-10-13", "close": 0.022, "volume": 25000.0}, {"date": "2022-10-17", "close": 0.021, "volume": 16000.0}, {"date": "2022-10-19", "close": 0.021, "volume": 15000.0}, {"date": "2022-10-20", "close": 0.021, "volume": 26325.0}, {"date": "2022-10-24", "close": 0.021, "volume": 32000.0}, {"date": "2022-10-25", "close": 0.021, "volume": 90143.0}, {"date": "2022-10-26", "close": 0.021, "volume": 15307.0}, {"date": "2022-10-27", "close": 0.021, "volume": 27397.0}, {"date": "2022-10-31", "close": 0.021, "volume": 20872.0}, {"date": "2022-11-01", "close": 0.022, "volume": 3112.0}, {"date": "2022-11-04", "close": 0.022, "volume": 17900.0}, {"date": "2022-11-07", "close": 0.022, "volume": 35357.0}, {"date": "2022-11-14", "close": 0.021, "volume": 110000.0}, {"date": "2022-11-16", "close": 0.021, "volume": 1500.0}, {"date": "2022-11-17", "close": 0.02, "volume": 220000.0}, {"date": "2022-11-21", "close": 0.021, "volume": 234100.0}, {"date": "2022-11-22", "close": 0.021, "volume": 26566.0}, {"date": "2022-11-24", "close": 0.022, "volume": 4167.0}, {"date": "2022-12-01", "close": 0.023, "volume": 25000.0}, {"date": "2022-12-05", "close": 0.032, "volume": 192297.0}, {"date": "2022-12-06", "close": 0.032, "volume": 33539.0}, {"date": "2022-12-09", "close": 0.032, "volume": 250.0}, {"date": "2022-12-13", "close": 0.032, "volume": 15000.0}, {"date": "2022-12-16", "close": 0.031, "volume": 15000.0}, {"date": "2022-12-20", "close": 0.027, "volume": 220000.0}, {"date": "2022-12-21", "close": 0.03, "volume": 24900.0}, {"date": "2022-12-30", "close": 0.026, "volume": 24891.0}, {"date": "2023-01-03", "close": 0.026, "volume": 109.0}, {"date": "2023-01-04", "close": 0.025, "volume": 3509.0}, {"date": "2023-01-06", "close": 0.025, "volume": 300.0}, {"date": "2023-01-11", "close": 0.025, "volume": 14000.0}, {"date": "2023-01-12", "close": 0.025, "volume": 2223.0}, {"date": "2023-01-17", "close": 0.025, "volume": 21067.0}, {"date": "2023-01-19", "close": 0.025, "volume": 32321.0}, {"date": "2023-01-23", "close": 0.022, "volume": 2223.0}, {"date": "2023-01-25", "close": 0.027, "volume": 136366.0}, {"date": "2023-01-30", "close": 0.026, "volume": 57667.0}, {"date": "2023-01-31", "close": 0.026, "volume": 69249.0}, {"date": "2023-02-01", "close": 0.034, "volume": 96982.0}, {"date": "2023-02-02", "close": 0.034, "volume": 22818.0}, {"date": "2023-02-06", "close": 0.028, "volume": 120000.0}, {"date": "2023-02-07", "close": 0.028, "volume": 4800.0}, {"date": "2023-02-09", "close": 0.028, "volume": 1234.0}, {"date": "2023-02-13", "close": 0.033, "volume": 81727.0}, {"date": "2023-02-15", "close": 0.033, "volume": 110435.0}, {"date": "2023-02-17", "close": 0.038, "volume": 959940.0}, {"date": "2023-02-20", "close": 0.038, "volume": 64878.0}, {"date": "2023-02-21", "close": 0.034, "volume": 233920.0}, {"date": "2023-02-23", "close": 0.034, "volume": 522246.0}, {"date": "2023-02-24", "close": 0.038, "volume": 15000.0}, {"date": "2023-02-27", "close": 0.033, "volume": 195711.0}, {"date": "2023-03-01", "close": 0.033, "volume": 17500.0}, {"date": "2023-03-03", "close": 0.033, "volume": 53107.0}, {"date": "2023-03-06", "close": 0.032, "volume": 63890.0}, {"date": "2023-03-07", "close": 0.032, "volume": 100492.0}, {"date": "2023-03-08", "close": 0.032, "volume": 100000.0}, {"date": "2023-03-10", "close": 0.032, "volume": 1630.0}, {"date": "2023-03-13", "close": 0.027, "volume": 135290.0}, {"date": "2023-03-20", "close": 0.026, "volume": 11196.0}, {"date": "2023-03-28", "close": 0.022, "volume": 327438.0}, {"date": "2023-03-30", "close": 0.021, "volume": 13400.0}, {"date": "2023-04-04", "close": 0.022, "volume": 4414.0}, {"date": "2023-04-05", "close": 0.021, "volume": 288691.0}, {"date": "2023-04-11", "close": 0.024, "volume": 105260.0}, {"date": "2023-04-12", "close": 0.027, "volume": 77200.0}, {"date": "2023-04-13", "close": 0.022, "volume": 105615.0}, {"date": "2023-04-14", "close": 0.02, "volume": 285000.0}, {"date": "2023-04-19", "close": 0.021, "volume": 4000.0}, {"date": "2023-04-21", "close": 0.022, "volume": 5309.0}, {"date": "2023-04-24", "close": 0.021, "volume": 20000.0}, {"date": "2023-04-26", "close": 0.021, "volume": 5309.0}, {"date": "2023-04-27", "close": 0.021, "volume": 40000.0}, {"date": "2023-05-03", "close": 0.026, "volume": 34001.0}, {"date": "2023-05-04", "close": 0.021, "volume": 3334.0}, {"date": "2023-05-12", "close": 0.019, "volume": 20000.0}, {"date": "2023-05-15", "close": 0.019, "volume": 1.0}, {"date": "2023-05-18", "close": 0.019, "volume": 100000.0}, {"date": "2023-05-19", "close": 0.02, "volume": 20000.0}, {"date": "2023-05-23", "close": 0.019, "volume": 2862.0}, {"date": "2023-05-26", "close": 0.019, "volume": 5000.0}, {"date": "2023-06-02", "close": 0.019, "volume": 200000.0}, {"date": "2023-06-06", "close": 0.019, "volume": 25457.0}, {"date": "2023-06-07", "close": 0.021, "volume": 105000.0}, {"date": "2023-06-13", "close": 0.019, "volume": 5885.0}, {"date": "2023-06-20", "close": 0.02, "volume": 88740.0}, {"date": "2023-06-21", "close": 0.02, "volume": 47532.0}, {"date": "2023-06-22", "close": 0.019, "volume": 7452.0}, {"date": "2023-06-26", "close": 0.02, "volume": 50000.0}, {"date": "2023-06-30", "close": 0.019, "volume": 67631.0}, {"date": "2023-07-03", "close": 0.018, "volume": 127667.0}, {"date": "2023-07-04", "close": 0.018, "volume": 78668.0}, {"date": "2023-07-06", "close": 0.023, "volume": 16390.0}, {"date": "2023-07-11", "close": 0.02, "volume": 25500.0}, {"date": "2023-07-17", "close": 0.025, "volume": 83000.0}, {"date": "2023-07-20", "close": 0.022, "volume": 6487.0}, {"date": "2023-07-21", "close": 0.022, "volume": 76199.0}, {"date": "2023-07-25", "close": 0.019, "volume": 73981.0}, {"date": "2023-08-03", "close": 0.021, "volume": 50000.0}, {"date": "2023-08-15", "close": 0.021, "volume": 4674.0}, {"date": "2023-08-16", "close": 0.021, "volume": 40000.0}, {"date": "2023-08-17", "close": 0.02, "volume": 20000.0}, {"date": "2023-08-24", "close": 0.018, "volume": 667.0}, {"date": "2023-08-30", "close": 0.018, "volume": 20000.0}, {"date": "2023-09-06", "close": 0.018, "volume": 11386.0}, {"date": "2023-09-07", "close": 0.018, "volume": 2400.0}, {"date": "2023-09-18", "close": 0.018, "volume": 20000.0}, {"date": "2023-10-04", "close": 0.022, "volume": 19000.0}, {"date": "2023-10-11", "close": 0.019, "volume": 39633.0}, {"date": "2023-10-13", "close": 0.019, "volume": 1112.0}, {"date": "2023-10-16", "close": 0.018, "volume": 100000.0}, {"date": "2023-10-17", "close": 0.021, "volume": 16000.0}, {"date": "2023-10-19", "close": 0.019, "volume": 46000.0}, {"date": "2023-10-20", "close": 0.019, "volume": 5334.0}, {"date": "2023-10-23", "close": 0.019, "volume": 11823.0}, {"date": "2023-11-03", "close": 0.018, "volume": 30000.0}, {"date": "2023-11-06", "close": 0.017, "volume": 60000.0}, {"date": "2023-11-07", "close": 0.018, "volume": 52631.0}, {"date": "2023-11-08", "close": 0.018, "volume": 30000.0}, {"date": "2023-11-09", "close": 0.019, "volume": 62000.0}, {"date": "2023-11-14", "close": 0.019, "volume": 20000.0}, {"date": "2023-11-15", "close": 0.019, "volume": 124999.0}, {"date": "2023-11-17", "close": 0.021, "volume": 15000.0}, {"date": "2023-11-21", "close": 0.021, "volume": 40000.0}, {"date": "2023-11-27", "close": 0.02, "volume": 43921.0}, {"date": "2023-11-28", "close": 0.022, "volume": 56079.0}, {"date": "2023-11-29", "close": 0.022, "volume": 62447.0}, {"date": "2023-12-06", "close": 0.017, "volume": 50000.0}, {"date": "2023-12-14", "close": 0.022, "volume": 27781.0}, {"date": "2023-12-28", "close": 0.016, "volume": 19999.0}, {"date": "2023-12-29", "close": 0.017, "volume": 23001.0}, {"date": "2024-01-10", "close": 0.018, "volume": 498.0}, {"date": "2024-01-11", "close": 0.025, "volume": 1867364.0}, {"date": "2024-01-12", "close": 0.025, "volume": 204719.0}, {"date": "2024-01-15", "close": 0.024, "volume": 60000.0}, {"date": "2024-01-16", "close": 0.024, "volume": 27281.0}, {"date": "2024-01-17", "close": 0.025, "volume": 80800.0}, {"date": "2024-01-19", "close": 0.026, "volume": 49324.0}, {"date": "2024-01-22", "close": 0.023, "volume": 73827.0}, {"date": "2024-01-24", "close": 0.022, "volume": 199875.0}, {"date": "2024-01-30", "close": 0.022, "volume": 7963.0}, {"date": "2024-01-31", "close": 0.02, "volume": 12667.0}, {"date": "2024-02-01", "close": 0.022, "volume": 11364.0}, {"date": "2024-02-05", "close": 0.022, "volume": 14136.0}, {"date": "2024-02-12", "close": 0.021, "volume": 48.0}, {"date": "2024-02-13", "close": 0.025, "volume": 180049.0}, {"date": "2024-02-14", "close": 0.025, "volume": 80122.0}, {"date": "2024-02-15", "close": 0.028, "volume": 14000.0}, {"date": "2024-02-16", "close": 0.025, "volume": 21430.0}, {"date": "2024-02-21", "close": 0.025, "volume": 168105.0}, {"date": "2024-02-22", "close": 0.025, "volume": 15000.0}, {"date": "2024-02-26", "close": 0.024, "volume": 66895.0}, {"date": "2024-03-05", "close": 0.019, "volume": 90830.0}, {"date": "2024-03-08", "close": 0.019, "volume": 26979.0}, {"date": "2024-03-11", "close": 0.022, "volume": 70000.0}, {"date": "2024-03-20", "close": 0.016, "volume": 203462.0}, {"date": "2024-03-25", "close": 0.021, "volume": 11600.0}, {"date": "2024-03-26", "close": 0.025, "volume": 489000.0}, {"date": "2024-04-15", "close": 0.02, "volume": 7000.0}, {"date": "2024-04-17", "close": 0.023, "volume": 47500.0}, {"date": "2024-04-19", "close": 0.023, "volume": 43.0}, {"date": "2024-04-26", "close": 0.024, "volume": 42202.0}, {"date": "2024-05-07", "close": 0.02, "volume": 2957.0}, {"date": "2024-05-10", "close": 0.018, "volume": 2.0}, {"date": "2024-05-14", "close": 0.024, "volume": 320498.0}, {"date": "2024-05-16", "close": 0.025, "volume": 260066.0}, {"date": "2024-06-06", "close": 0.02, "volume": 124335.0}, {"date": "2024-06-07", "close": 0.02, "volume": 23524.0}, {"date": "2024-06-11", "close": 0.02, "volume": 9143.0}, {"date": "2024-06-12", "close": 0.025, "volume": 321282.0}, {"date": "2024-06-13", "close": 0.024, "volume": 371282.0}, {"date": "2024-06-14", "close": 0.024, "volume": 49099.0}, {"date": "2024-06-17", "close": 0.024, "volume": 66000.0}, {"date": "2024-06-21", "close": 0.025, "volume": 47583.0}, {"date": "2024-06-26", "close": 0.023, "volume": 12000.0}, {"date": "2024-06-27", "close": 0.022, "volume": 56667.0}, {"date": "2024-06-28", "close": 0.025, "volume": 100000.0}, {"date": "2024-07-05", "close": 0.03, "volume": 300000.0}, {"date": "2024-07-09", "close": 0.03, "volume": 43394.0}, {"date": "2024-07-10", "close": 0.03, "volume": 178894.0}, {"date": "2024-07-11", "close": 0.026, "volume": 12798.0}, {"date": "2024-07-12", "close": 0.026, "volume": 9.0}, {"date": "2024-07-19", "close": 0.026, "volume": 3486.0}, {"date": "2024-07-22", "close": 0.03, "volume": 300000.0}, {"date": "2024-07-26", "close": 0.026, "volume": 50000.0}, {"date": "2024-08-05", "close": 0.025, "volume": 25000.0}, {"date": "2024-08-14", "close": 0.025, "volume": 47428.0}, {"date": "2024-08-15", "close": 0.025, "volume": 80000.0}, {"date": "2024-08-16", "close": 0.025, "volume": 45.0}, {"date": "2024-08-20", "close": 0.03, "volume": 125000.0}, {"date": "2024-08-21", "close": 0.025, "volume": 81370.0}, {"date": "2024-08-22", "close": 0.026, "volume": 15000.0}, {"date": "2024-08-23", "close": 0.029, "volume": 29000.0}, {"date": "2024-09-03", "close": 0.025, "volume": 20203.0}, {"date": "2024-09-05", "close": 0.025, "volume": 3000.0}, {"date": "2024-09-06", "close": 0.025, "volume": 30000.0}, {"date": "2024-09-13", "close": 0.016, "volume": 667.0}, {"date": "2024-09-23", "close": 0.025, "volume": 2223.0}, {"date": "2024-09-24", "close": 0.029, "volume": 161037.0}, {"date": "2024-09-25", "close": 0.029, "volume": 48053.0}, {"date": "2024-09-30", "close": 0.027, "volume": 90179.0}, {"date": "2024-10-01", "close": 0.025, "volume": 75352.0}, {"date": "2024-10-02", "close": 0.025, "volume": 1000.0}, {"date": "2024-10-03", "close": 0.025, "volume": 35000.0}, {"date": "2024-10-04", "close": 0.027, "volume": 290383.0}, {"date": "2024-10-14", "close": 0.026, "volume": 317673.0}, {"date": "2024-10-18", "close": 0.026, "volume": 214167.0}, {"date": "2024-10-24", "close": 0.03, "volume": 59236.0}, {"date": "2024-10-25", "close": 0.03, "volume": 586419.0}, {"date": "2024-11-08", "close": 0.028, "volume": 215000.0}, {"date": "2024-11-12", "close": 0.03, "volume": 500000.0}, {"date": "2024-11-15", "close": 0.031, "volume": 258118.0}, {"date": "2024-11-20", "close": 0.031, "volume": 33000.0}, {"date": "2024-11-21", "close": 0.031, "volume": 78731.0}, {"date": "2024-11-27", "close": 0.033, "volume": 28600.0}, {"date": "2024-11-28", "close": 0.03, "volume": 91882.0}, {"date": "2024-11-29", "close": 0.031, "volume": 342.0}, {"date": "2024-12-05", "close": 0.031, "volume": 222082.0}, {"date": "2024-12-11", "close": 0.03, "volume": 16666.0}, {"date": "2024-12-16", "close": 0.028, "volume": 241942.0}, {"date": "2024-12-17", "close": 0.03, "volume": 126102.0}, {"date": "2024-12-18", "close": 0.03, "volume": 515200.0}, {"date": "2024-12-19", "close": 0.028, "volume": 50000.0}, {"date": "2024-12-20", "close": 0.028, "volume": 6857.0}, {"date": "2024-12-23", "close": 0.03, "volume": 89634.0}, {"date": "2024-12-27", "close": 0.03, "volume": 200.0}, {"date": "2025-01-02", "close": 0.03, "volume": 20916.0}, {"date": "2025-01-07", "close": 0.029, "volume": 8000.0}, {"date": "2025-01-09", "close": 0.029, "volume": 9252.0}, {"date": "2025-01-17", "close": 0.027, "volume": 91188.0}, {"date": "2025-01-20", "close": 0.03, "volume": 160000.0}, {"date": "2025-01-21", "close": 0.03, "volume": 25000.0}, {"date": "2025-01-22", "close": 0.03, "volume": 1334.0}, {"date": "2025-01-29", "close": 0.029, "volume": 578536.0}, {"date": "2025-01-30", "close": 0.029, "volume": 87535.0}, {"date": "2025-01-31", "close": 0.03, "volume": 108334.0}, {"date": "2025-02-03", "close": 0.03, "volume": 4256.0}, {"date": "2025-02-04", "close": 0.03, "volume": 20000.0}, {"date": "2025-02-06", "close": 0.03, "volume": 59278.0}, {"date": "2025-02-10", "close": 0.03, "volume": 17252.0}, {"date": "2025-02-11", "close": 0.03, "volume": 2188.0}, {"date": "2025-02-12", "close": 0.03, "volume": 36147.0}, {"date": "2025-02-13", "close": 0.03, "volume": 180295.0}, {"date": "2025-02-14", "close": 0.03, "volume": 11112.0}, {"date": "2025-02-19", "close": 0.029, "volume": 121450.0}, {"date": "2025-02-20", "close": 0.03, "volume": 13421.0}, {"date": "2025-02-24", "close": 0.03, "volume": 4000.0}, {"date": "2025-02-27", "close": 0.03, "volume": 27778.0}, {"date": "2025-03-03", "close": 0.03, "volume": 21668.0}, {"date": "2025-03-04", "close": 0.031, "volume": 105879.0}, {"date": "2025-03-05", "close": 0.032, "volume": 80252.0}, {"date": "2025-03-06", "close": 0.032, "volume": 9004.0}, {"date": "2025-03-10", "close": 0.03, "volume": 24195.0}, {"date": "2025-03-12", "close": 0.03, "volume": 8002.0}, {"date": "2025-03-18", "close": 0.03, "volume": 166813.0}, {"date": "2025-03-19", "close": 0.029, "volume": 569115.0}, {"date": "2025-03-21", "close": 0.03, "volume": 767978.0}, {"date": "2025-03-25", "close": 0.031, "volume": 667.0}, {"date": "2025-03-31", "close": 0.03, "volume": 6668.0}, {"date": "2025-04-09", "close": 0.03, "volume": 100000.0}, {"date": "2025-04-14", "close": 0.03, "volume": 16000.0}, {"date": "2025-04-17", "close": 0.03, "volume": 205083.0}, {"date": "2025-04-22", "close": 0.03, "volume": 16288.0}, {"date": "2025-04-28", "close": 0.03, "volume": 350000.0}, {"date": "2025-04-29", "close": 0.029, "volume": 589629.0}, {"date": "2025-05-01", "close": 0.03, "volume": 175915.0}, {"date": "2025-05-05", "close": 0.032, "volume": 69893.0}, {"date": "2025-05-07", "close": 0.033, "volume": 27968.0}, {"date": "2025-05-08", "close": 0.032, "volume": 24488.0}, {"date": "2025-05-13", "close": 0.032, "volume": 4877.0}, {"date": "2025-05-15", "close": 0.033, "volume": 100000.0}, {"date": "2025-05-16", "close": 0.032, "volume": 100000.0}, {"date": "2025-05-20", "close": 0.031, "volume": 1025.0}, {"date": "2025-05-21", "close": 0.031, "volume": 200.0}, {"date": "2025-06-02", "close": 0.03, "volume": 90000.0}, {"date": "2025-06-03", "close": 0.03, "volume": 3316.0}, {"date": "2025-06-04", "close": 0.03, "volume": 1588.0}, {"date": "2025-06-10", "close": 0.03, "volume": 12493.0}, {"date": "2025-06-13", "close": 0.03, "volume": 170000.0}, {"date": "2025-06-17", "close": 0.032, "volume": 15899.0}, {"date": "2025-06-18", "close": 0.03, "volume": 119933.0}, {"date": "2025-06-26", "close": 0.03, "volume": 4034.0}, {"date": "2025-06-27", "close": 0.03, "volume": 200000.0}, {"date": "2025-06-30", "close": 0.03, "volume": 50000.0}, {"date": "2025-07-01", "close": 0.031, "volume": 1612.0}, {"date": "2025-07-04", "close": 0.03, "volume": 7052.0}, {"date": "2025-07-07", "close": 0.03, "volume": 108604.0}, {"date": "2025-07-08", "close": 0.03, "volume": 13590.0}, {"date": "2025-07-10", "close": 0.03, "volume": 7000.0}, {"date": "2025-07-15", "close": 0.03, "volume": 10899.0}, {"date": "2025-07-17", "close": 0.029, "volume": 500000.0}, {"date": "2025-07-21", "close": 0.029, "volume": 200007.0}, {"date": "2025-07-23", "close": 0.029, "volume": 150000.0}, {"date": "2025-08-04", "close": 0.029, "volume": 19667.0}, {"date": "2025-08-07", "close": 0.031, "volume": 305.0}, {"date": "2025-08-12", "close": 0.03, "volume": 7714.0}, {"date": "2025-08-13", "close": 0.03, "volume": 13334.0}, {"date": "2025-08-20", "close": 0.033, "volume": 95454.0}, {"date": "2025-08-21", "close": 0.03, "volume": 80000.0}, {"date": "2025-08-25", "close": 0.03, "volume": 102456.0}, {"date": "2025-08-26", "close": 0.03, "volume": 1800.0}, {"date": "2025-08-28", "close": 0.03, "volume": 5739.0}, {"date": "2025-09-01", "close": 0.03, "volume": 150000.0}, {"date": "2025-09-02", "close": 0.03, "volume": 90863.0}, {"date": "2025-09-03", "close": 0.029, "volume": 1205.0}, {"date": "2025-09-04", "close": 0.03, "volume": 112071.0}, {"date": "2025-09-10", "close": 0.03, "volume": 2200.0}, {"date": "2025-09-11", "close": 0.03, "volume": 160.0}, {"date": "2025-09-12", "close": 0.03, "volume": 95000.0}, {"date": "2025-09-30", "close": 0.03, "volume": 93111.0}, {"date": "2025-10-01", "close": 0.032, "volume": 1100.0}, {"date": "2025-10-03", "close": 0.03, "volume": 10000.0}, {"date": "2025-10-06", "close": 0.03, "volume": 1334.0}, {"date": "2025-10-07", "close": 0.03, "volume": 89558.0}, {"date": "2025-10-08", "close": 0.03, "volume": 1250.0}, {"date": "2025-10-09", "close": 0.03, "volume": 7328.0}, {"date": "2025-10-10", "close": 0.03, "volume": 120332.0}, {"date": "2025-10-27", "close": 0.03, "volume": 246818.0}, {"date": "2025-10-30", "close": 0.03, "volume": 16667.0}, {"date": "2025-10-31", "close": 0.03, "volume": 71463.0}, {"date": "2025-11-03", "close": 0.03, "volume": 1000000.0}, {"date": "2025-11-05", "close": 0.03, "volume": 299256.0}, {"date": "2025-11-10", "close": 0.025, "volume": 10267.0}, {"date": "2025-11-12", "close": 0.03, "volume": 1727456.0}, {"date": "2025-11-13", "close": 0.029, "volume": 352937.0}, {"date": "2025-11-18", "close": 0.029, "volume": 20000.0}, {"date": "2025-11-19", "close": 0.03, "volume": 21040.0}, {"date": "2025-11-25", "close": 0.029, "volume": 127063.0}, {"date": "2025-12-01", "close": 0.026, "volume": 2667.0}, {"date": "2025-12-02", "close": 0.026, "volume": 380000.0}, {"date": "2025-12-09", "close": 0.026, "volume": 25641.0}, {"date": "2025-12-11", "close": 0.027, "volume": 1217185.0}, {"date": "2025-12-19", "close": 0.025, "volume": 1534.0}, {"date": "2025-12-30", "close": 0.025, "volume": 13513.0}, {"date": "2026-01-19", "close": 0.022, "volume": 42875.0}, {"date": "2026-01-27", "close": 0.025, "volume": 217454.0}, {"date": "2026-01-30", "close": 0.03, "volume": 1400479.0}, {"date": "2026-02-03", "close": 0.0275, "volume": 574.0}, {"date": "2026-02-04", "close": 0.025, "volume": 4016.0}, {"date": "2026-02-05", "close": 0.023, "volume": 50297.0}, {"date": "2026-02-13", "close": 0.022, "volume": 164438.0}, {"date": "2026-02-25", "close": 0.026, "volume": 44.0}, {"date": "2026-02-27", "close": 0.026, "volume": 650.0}, {"date": "2026-03-02", "close": 0.026, "volume": 7000.0}, {"date": "2026-03-09", "close": 0.028, "volume": 20000.0}, {"date": "2026-03-10", "close": 0.027, "volume": 66598.0}, {"date": "2026-03-13", "close": 0.027, "volume": 33402.0}, {"date": "2026-03-16", "close": 0.025, "volume": 11090.0}, {"date": "2026-03-19", "close": 0.027, "volume": 15500.0}, {"date": "2026-03-25", "close": 0.03, "volume": 135507.0}, {"date": "2026-03-26", "close": 0.028, "volume": 25173.0}, {"date": "2026-03-27", "close": 0.027, "volume": 40334.0}, {"date": "2026-03-31", "close": 0.028, "volume": 840.0}, {"date": "2026-04-08", "close": 0.028, "volume": 18877.0}, {"date": "2026-04-10", "close": 0.028, "volume": 18210.0}, {"date": "2026-04-13", "close": 0.028, "volume": 37689.0}, {"date": "2026-04-14", "close": 0.027, "volume": 10000.0}, {"date": "2026-04-20", "close": 0.028, "volume": 11710.0}, {"date": "2026-04-22", "close": 0.027, "volume": 41977.0}, {"date": "2026-04-29", "close": 0.027, "volume": 519445.0}, {"date": "2026-05-01", "close": 0.027, "volume": 5418.0}, {"date": "2026-05-04", "close": 0.027, "volume": 432911.0}, {"date": "2026-05-11", "close": 0.023, "volume": 33334.0}, {"date": "2026-05-13", "close": 0.022, "volume": 21291.0}, {"date": "2026-05-14", "close": 0.022, "volume": 19934.0}, {"date": "2026-05-18", "close": 0.025, "volume": 239543.0}, {"date": "2026-05-28", "close": 0.025, "volume": 26662.0}, {"date": "2026-06-03", "close": 0.025, "volume": 7948.0}, {"date": "2026-06-05", "close": 0.025, "volume": 40000.0}, {"date": "2026-06-16", "close": 0.025, "volume": 6667.0}, {"date": "2026-06-17", "close": 0.025, "volume": 3334.0}, {"date": "2026-06-22", "close": 0.025, "volume": 50334.0}, {"date": "2026-06-25", "close": 0.025, "volume": 56760.0}, {"date": "2026-06-26", "close": 0.025, "volume": 132153.0}], "refreshing": true}