{"ticker": "LIN", "overview": {"name": "Lindian Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "Lindian Resources Limited trades as LIN on the ASX and is registered in Australia, classified under Materials. Mining and Exploration. Privy Trades holds 460 insider filings for the company, from November 2018 to August 2026. Across those, 20 insiders disclosed 16 open-market purchases totalling $6.38M against 65 sales totalling $251.19M. We also hold 251 ASX director and substantial-holder notices naming 21 distinct holders.", "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": "LIN", "has_prices": true, "as_of": "2026-09-18", "last": 0.665, "prev_close": 0.62, "change": 0.04500000000000004, "change_pct": 0.07258064516129038, "session_volume": 157474994.0, "vwap_5": 0.6508184717037404, "vwap_20": 0.6748159420173331, "vwap_60": 0.739177335441302, "vwap_250": 0.6184002571620121, "high_52w": 1.005, "low_52w": 0.3, "avg_volume_20": 20658608.2, "sessions": 400, "market_cap": {"value": 1146625771.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160606", "src": "ASX", "ticker": "LIN", "cik": "", "company": "Lindian Resources Limited", "company_raw": "Lindian Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160606", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "ASXSH-03156547", "src": "ASX", "ticker": "LIN", "cik": "", "company": "Lindian Resources Limited", "company_raw": "Lindian Resources Limited", "who": "L1 Capital Pty Ltd", "who_key": "L1 Capital Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "L1 Capital Pty Ltd restates 12.56% of LIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156547", "trade_date": "", "timestamp": "2026-10-30", "mins": 5200}, {"id": "ASX-03155930", "src": "ASX", "ticker": "LIN", "cik": "", "company": "Lindian Resources Limited", "company_raw": "Lindian Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155930", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16720}, {"id": "ASX-03154813", "src": "ASX", "ticker": "LIN", "cik": "", "company": "Lindian Resources Limited", "company_raw": "Lindian Resources Limited", "who": "Wei", "who_key": "Wei", "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: Wei changes a holding in LIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154813", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19600}, {"id": "ASX-03153692", "src": "ASX", "ticker": "LIN", "cik": "", "company": "Lindian Resources Limited", "company_raw": "Lindian Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153692", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21040}, {"id": "ASX-03144869", "src": "ASX", "ticker": "LIN", "cik": "", "company": "Lindian Resources Limited", "company_raw": "Lindian Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their LIN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144869", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51280}, {"id": "ASX-03144817", "src": "ASX", "ticker": "LIN", "cik": "", "company": "Lindian Resources Limited", "company_raw": "Lindian Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their LIN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144817", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51280}, {"id": "ASX-03136728", "src": "ASX", "ticker": "LIN", "cik": "", "company": "Lindian Resources Limited", "company_raw": "Lindian Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136728", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81520}, {"id": "ASX-03121909", "src": "ASX", "ticker": "LIN", "cik": "", "company": "Lindian Resources Limited", "company_raw": "Lindian Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121909", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130480}, {"id": "ASX-03120971", "src": "ASX", "ticker": "LIN", "cik": "", "company": "Lindian Resources Limited", "company_raw": "Lindian Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120971", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "ASXSH-03107228", "src": "ASX", "ticker": "LIN", "cik": "", "company": "Lindian Resources Limited", "company_raw": "Lindian Resources Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate is accumulating LIN \u2014 5.04% to 6.26%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107228", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 13.74, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156547-6A1353026", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zuliang (Park) Wei", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": "Wei & Zhang Super Fund", "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150754-6A1350265", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.26, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107228-6A1332272", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Komur", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Komur", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lim", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Occello", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wei", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Komur", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wei", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wei", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Komur", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wei", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-09", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Komur", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-09", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trevor Matthews", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Asimwe Kabunga", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/lin", "needs_ocr": 0}], "directors": [{"name": "Wei", "first_seen": "2023-09-04", "last_seen": "2025-12-01", "status": "current", "notices": 7}, {"name": "Martin", "first_seen": "2024-12-26", "last_seen": "2026-06-01", "status": "current", "notices": 6}, {"name": "Lim", "first_seen": "2026-03-26", "last_seen": "2026-06-01", "status": "current", "notices": 2}, {"name": "Komur", "first_seen": "2025-02-09", "last_seen": "2026-06-01", "status": "current", "notices": 5}, {"name": "Clarification", "first_seen": "2011-03-10", "last_seen": "2011-03-10", "status": "past", "notices": 1}, {"name": "A Kabunga", "first_seen": "2019-03-26", "last_seen": "2019-03-26", "status": "past", "notices": 1}, {"name": "Shannon Green", "first_seen": "2019-06-19", "last_seen": "2019-06-19", "status": "past", "notices": 1}, {"name": "G. Fazio", "first_seen": "2020-06-26", "last_seen": "2020-06-26", "status": "past", "notices": 1}, {"name": "S. Green", "first_seen": "2020-07-01", "last_seen": "2020-07-01", "status": "past", "notices": 1}, {"name": "Y. Occello", "first_seen": "2020-07-29", "last_seen": "2020-07-29", "status": "past", "notices": 1}, {"name": "M. Bull", "first_seen": "2020-10-07", "last_seen": "2020-10-07", "status": "past", "notices": 1}, {"name": "A. Kabunga", "first_seen": "2020-12-29", "last_seen": "2022-11-21", "status": "past", "notices": 4}, {"name": "Vorster", "first_seen": "2024-03-01", "last_seen": "2024-06-04", "status": "past", "notices": 2}, {"name": "Fazio", "first_seen": "2023-09-12", "last_seen": "2024-06-19", "status": "past", "notices": 2}, {"name": "Asimwe Kabunga", "first_seen": "2023-04-24", "last_seen": "2024-11-27", "status": "past", "notices": 4}, {"name": "Trevor Matthews", "first_seen": "2024-12-15", "last_seen": "2024-12-15", "status": "past", "notices": 1}, {"name": "Steele", "first_seen": "2024-12-09", "last_seen": "2025-02-09", "status": "past", "notices": 2}, {"name": "Occello", "first_seen": "2026-03-26", "last_seen": "2026-03-26", "status": "past", "notices": 1}, {"name": "Zuliang (Park) Wei", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "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": "2026-10-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156547-6A1353026"}, {"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "September Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152952-6A1351286"}, {"date": "2026-10-25", "form": "Quarterly Cash Flow Report", "title": "Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152947-6A1351283"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Operational Readiness Update and Local Partnerships", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152945-6A1351280"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151871-6A1350768"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Wei", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150754-6A1350265"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150696-6A1350229"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149633-6A1349761"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149403-6A1349626"}, {"date": "2026-09-23", "form": "Progress Report", "title": "Kangankunde Advances, Mining Minister Visits Site", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139137-6A1345375"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138297-6A1344986"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136250-6A1344092"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135272-6A1343708"}, {"date": "2026-09-08", "form": "Issued Capital", "title": "Release from Voluntary Escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133155-6A1342779"}], "performance": {"ticker": "LIN", "has_prices": true, "summary": {"n": 43, "avg": 11871.762436804856, "win_rate": 0.9767441860465116, "best": 46039.0, "worst": -0.07132483459738587, "as_of": "2026-09-18"}, "buys": [{"who": "Reynolds Paula Rosput", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47911.5, "date": "2026-08-18", "score": 37.4, "ref_price": 0.785, "return": 585.4968152866242}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-08-10", "score": 0.0, "ref_price": 0.825, "return": 557.0606060606061}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 312239563.0, "date": "2026-03-31", "score": 0.0, "ref_price": 495.76, "return": -0.07132483459738587}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-03-26", "score": 0.0, "ref_price": 0.83, "return": 553.6987951807229}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-02-18", "score": 0.0, "ref_price": 0.43, "return": 1069.6976744186045}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 0.46, "return": 999.8695652173913}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 0.375, "return": 1226.7333333333333}, {"who": "Lamba Sanjiv", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 999633.6, "date": "2025-12-08", "score": 61.4, "ref_price": 0.37, "return": 1243.3243243243242}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 0.105, "return": 4383.761904761905}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 0.095, "return": 4845.315789473683}, {"who": "Reynolds Paula Rosput", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44134.0, "date": "2024-12-12", "score": 46.1, "ref_price": 0.084, "return": 5479.952380952381}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 0.093, "return": 4949.537634408602}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 0.097, "return": 4745.3917525773195}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 0.14, "return": 3287.571428571428}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-21", "score": 0.0, "ref_price": 0.115, "return": 4002.4782608695646}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-03-28", "score": 0.0, "ref_price": 0.115, "return": 4002.4782608695646}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-12-18", "score": 0.0, "ref_price": 0.145, "return": 3174.1724137931037}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 0.175, "return": 2629.8571428571427}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 0.23, "return": 2000.7391304347823}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-09-19", "score": 0.0, "ref_price": 0.21, "return": 2191.3809523809523}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-09-01", "score": 0.0, "ref_price": 0.33, "return": 1394.151515151515}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-07-31", "score": 0.0, "ref_price": 0.39, "return": 1179.5128205128206}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-07-18", "score": 0.0, "ref_price": 0.35, "return": 1314.4285714285713}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2023-06-30", "score": 0.0, "ref_price": 0.36, "return": 1277.888888888889}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-06-16", "score": 0.0, "ref_price": 0.37, "return": 1243.3243243243242}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-03-28", "score": 0.0, "ref_price": 0.23, "return": 2000.7391304347823}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 0.21, "return": 2191.3809523809523}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 0.1, "return": 4602.999999999999}, {"who": "Lamba Sanjiv", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 1007325.0, "date": "2022-03-08", "score": 62.9, "ref_price": 0.028, "return": 16441.85714285714}, {"who": "Fehrenbach Franz", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113626.79999999999, "date": "2022-02-18", "score": 40.7, "ref_price": 0.034, "return": 13540.176470588234}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2022-01-06", "score": 0.0, "ref_price": 0.031, "return": 14850.612903225805}, {"who": "Fehrenbach Franz", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 121248.42, "date": "2021-02-26", "score": 42.4, "ref_price": 0.024, "return": 19182.333333333332}, {"who": "Fehrenbach Franz", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 222208.0, "date": "2020-03-17", "score": 55.4, "ref_price": 0.015, "return": 30692.333333333332}, {"who": "ANGEL STEPHEN F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 304940.0, "date": "2020-03-16", "score": 55.0, "ref_price": 0.015, "return": 30692.333333333332}, {"who": "Enders Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 545054.0, "date": "2020-03-13", "score": 55.0, "ref_price": 0.016, "return": 28773.999999999996}, {"who": "ANGEL STEPHEN F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 324800.0, "date": "2020-03-12", "score": 55.3, "ref_price": 0.017, "return": 27081.35294117647}, {"who": "ANGEL STEPHEN F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 527781.0, "date": "2020-03-09", "score": 57.9, "ref_price": 0.019, "return": 24230.57894736842}, {"who": "Lamba Sanjiv", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP APAC Gases", "amount": 340499.0, "date": "2019-05-15", "score": 41.6, "ref_price": 0.01, "return": 46039.0}, {"who": "Eulitz Bernd Hugo", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP Americas Gases", "amount": 268098.16000000003, "date": "2019-05-15", "score": 41.6, "ref_price": 0.01, "return": 46039.0}, {"who": "Bruch Christian", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP Engineering", "amount": 264155.54000000004, "date": "2019-05-15", "score": 41.7, "ref_price": 0.01, "return": 46039.0}, {"who": "Enders Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1136256.0, "date": "2019-03-22", "score": 51.7, "ref_price": 0.012, "return": 38365.666666666664}, {"who": "Bruch Christian", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Linde Engineering", "amount": 108447.57, "date": "2018-11-23", "score": 35.8, "ref_price": 0.012, "return": 38365.666666666664}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-10-31", "score": 0.0, "ref_price": 0.02, "return": 23019.0}]}, "price_series": [{"date": "2000-03-02", "close": 4.83891265, "volume": 3633560.0}, {"date": "2000-03-03", "close": 4.24335417, "volume": 1006414.0}, {"date": "2000-03-06", "close": 3.64779569, "volume": 481459.0}, {"date": "2000-03-07", "close": 3.27557164, "volume": 405734.0}, {"date": "2000-03-08", "close": 3.141570982, "volume": 250394.0}, {"date": "2000-03-09", "close": 4.02001974, "volume": 655160.0}, {"date": "2000-03-10", "close": 4.09446455, "volume": 378500.0}, {"date": "2000-03-13", "close": 3.79668531, "volume": 118695.0}, {"date": "2000-03-14", "close": 3.685018095, "volume": 149594.0}, {"date": "2000-03-15", "close": 3.57335088, "volume": 76236.0}, {"date": "2000-03-16", "close": 3.49890607, "volume": 62166.0}, {"date": "2000-03-17", "close": 3.35001645, "volume": 80869.0}, {"date": "2000-03-20", "close": 3.49890607, "volume": 43798.0}, {"date": "2000-03-21", "close": 3.312794045, "volume": 47258.0}, {"date": "2000-03-22", "close": 3.20112683, "volume": 41497.0}, {"date": "2000-03-23", "close": 3.27557164, "volume": 59544.0}, {"date": "2000-03-24", "close": 3.12668202, "volume": 48625.0}, {"date": "2000-03-27", "close": 3.27557164, "volume": 86920.0}, {"date": "2000-03-28", "close": 3.163904425, "volume": 50206.0}, {"date": "2000-03-29", "close": 3.015014805, "volume": 37985.0}, {"date": "2000-03-30", "close": 3.05223721, "volume": 41751.0}, {"date": "2000-03-31", "close": 2.940569995, "volume": 84784.0}, {"date": "2000-04-03", "close": 2.68001316, "volume": 58295.0}, {"date": "2000-04-04", "close": 2.471567692, "volume": 66051.0}, {"date": "2000-04-05", "close": 2.047232275, "volume": 76174.0}, {"date": "2000-04-06", "close": 2.38223392, "volume": 85225.0}, {"date": "2000-04-07", "close": 2.791680375, "volume": 71356.0}, {"date": "2000-04-10", "close": 2.60556835, "volume": 57910.0}, {"date": "2000-04-11", "close": 2.345011515, "volume": 63416.0}, {"date": "2000-04-12", "close": 2.38223392, "volume": 51726.0}, {"date": "2000-04-13", "close": 2.2333443, "volume": 22575.0}, {"date": "2000-04-14", "close": 2.2333443, "volume": 37882.0}, {"date": "2000-04-17", "close": 1.474007238, "volume": 62072.0}, {"date": "2000-04-18", "close": 1.533563086, "volume": 128421.0}, {"date": "2000-04-19", "close": 1.63778582, "volume": 45782.0}, {"date": "2000-04-20", "close": 1.801564402, "volume": 16472.0}, {"date": "2000-04-26", "close": 1.63778582, "volume": 12196.0}, {"date": "2000-04-27", "close": 1.377228985, "volume": 44863.0}, {"date": "2000-04-28", "close": 1.41445139, "volume": 25737.0}, {"date": "2000-05-01", "close": 1.228339365, "volume": 21556.0}, {"date": "2000-05-02", "close": 1.228339365, "volume": 19276.0}, {"date": "2000-05-03", "close": 1.228339365, "volume": 11713.0}, {"date": "2000-05-04", "close": 1.04222734, "volume": 63815.0}, {"date": "2000-05-05", "close": 1.19111696, "volume": 25596.0}, {"date": "2000-05-08", "close": 1.153894555, "volume": 15918.0}, {"date": "2000-05-09", "close": 1.11667215, "volume": 11179.0}, {"date": "2000-05-10", "close": 1.04222734, "volume": 3148.0}, {"date": "2000-05-11", "close": 1.04222734, "volume": 18487.0}, {"date": "2000-05-12", "close": 1.04222734, "volume": 1209.0}, {"date": "2000-05-15", "close": 0.930560125, "volume": 17311.0}, {"date": "2000-05-16", "close": 1.04222734, "volume": 21700.0}, {"date": "2000-05-17", "close": 1.005004935, "volume": 25774.0}, {"date": "2000-05-18", "close": 1.005004935, "volume": 4701.0}, {"date": "2000-05-19", "close": 1.04222734, "volume": 17326.0}, {"date": "2000-05-22", "close": 1.04222734, "volume": 10410.0}, {"date": "2000-05-23", "close": 1.005004935, "volume": 4836.0}, {"date": "2000-05-24", "close": 0.81889291, "volume": 42179.0}, {"date": "2000-05-25", "close": 0.96778253, "volume": 24763.0}, {"date": "2000-05-26", "close": 0.930560125, "volume": 4520.0}, {"date": "2000-05-29", "close": 0.81889291, "volume": 9202.0}, {"date": "2000-05-30", "close": 0.707225695, "volume": 49042.0}, {"date": "2000-05-31", "close": 0.647669847, "volume": 39610.0}, {"date": "2000-06-01", "close": 0.737003619, "volume": 22970.0}, {"date": "2000-06-02", "close": 0.729559138, "volume": 30425.0}, {"date": "2000-06-05", "close": 0.89333772, "volume": 62178.0}, {"date": "2000-06-06", "close": 0.81889291, "volume": 18626.0}, {"date": "2000-06-07", "close": 0.7444481, "volume": 15313.0}, {"date": "2000-06-08", "close": 0.856115315, "volume": 26164.0}, {"date": "2000-06-09", "close": 0.856115315, "volume": 23131.0}, {"date": "2000-06-13", "close": 0.856115315, "volume": 19073.0}, {"date": "2000-06-14", "close": 0.781670505, "volume": 10533.0}, {"date": "2000-06-15", "close": 0.7444481, "volume": 41170.0}, {"date": "2000-06-16", "close": 0.7444481, "volume": 61441.0}, {"date": "2000-06-19", "close": 0.7444481, "volume": 25996.0}, {"date": "2000-06-20", "close": 0.722114657, "volume": 31863.0}, {"date": "2000-06-21", "close": 0.655114328, "volume": 49429.0}, {"date": "2000-06-22", "close": 0.662558809, "volume": 37368.0}, {"date": "2000-06-23", "close": 0.67000329, "volume": 90943.0}, {"date": "2000-06-26", "close": 0.610447442, "volume": 106236.0}, {"date": "2000-06-27", "close": 0.610447442, "volume": 96797.0}, {"date": "2000-06-28", "close": 0.625336404, "volume": 62121.0}, {"date": "2000-06-29", "close": 0.647669847, "volume": 74260.0}, {"date": "2000-06-30", "close": 0.7444481, "volume": 163338.0}, {"date": "2000-07-03", "close": 0.7444481, "volume": 67510.0}, {"date": "2000-07-04", "close": 0.81889291, "volume": 137528.0}, {"date": "2000-07-05", "close": 1.153894555, "volume": 240759.0}, {"date": "2000-07-06", "close": 1.04222734, "volume": 88691.0}, {"date": "2000-07-07", "close": 0.96778253, "volume": 89932.0}, {"date": "2000-07-10", "close": 1.11667215, "volume": 85645.0}, {"date": "2000-07-11", "close": 1.377228985, "volume": 212024.0}, {"date": "2000-07-12", "close": 1.719675111, "volume": 292464.0}, {"date": "2000-07-13", "close": 1.56334101, "volume": 189375.0}, {"date": "2000-07-14", "close": 1.4888962, "volume": 151910.0}, {"date": "2000-07-17", "close": 1.675008225, "volume": 120768.0}, {"date": "2000-07-18", "close": 1.600563415, "volume": 89489.0}, {"date": "2000-07-19", "close": 1.749453035, "volume": 126093.0}, {"date": "2000-07-20", "close": 1.526118605, "volume": 62161.0}, {"date": "2000-07-21", "close": 1.56334101, "volume": 22916.0}, {"date": "2000-07-24", "close": 1.4888962, "volume": 23383.0}, {"date": "2000-07-25", "close": 1.451673795, "volume": 30308.0}, {"date": "2000-07-26", "close": 1.4888962, "volume": 17989.0}, {"date": "2000-07-27", "close": 1.41445139, "volume": 19810.0}, {"date": "2000-07-28", "close": 1.41445139, "volume": 23319.0}, {"date": "2000-07-31", "close": 1.26556177, "volume": 39332.0}, {"date": "2000-08-01", "close": 1.34000658, "volume": 23705.0}, {"date": "2000-08-02", "close": 1.377228985, "volume": 28488.0}, {"date": "2000-08-03", "close": 1.302784175, "volume": 2015.0}, {"date": "2000-08-04", "close": 1.34000658, "volume": 2485.0}, {"date": "2000-08-07", "close": 1.302784175, "volume": 7052.0}, {"date": "2000-08-08", "close": 1.228339365, "volume": 6176.0}, {"date": "2000-08-09", "close": 1.19111696, "volume": 6237.0}, {"date": "2000-08-10", "close": 1.228339365, "volume": 5781.0}, {"date": "2000-08-11", "close": 1.19111696, "volume": 5575.0}, {"date": "2000-08-14", "close": 1.153894555, "volume": 3452.0}, {"date": "2000-08-15", "close": 1.19111696, "volume": 9739.0}, {"date": "2000-08-16", "close": 1.19111696, "volume": 9604.0}, {"date": "2000-08-17", "close": 1.153894555, "volume": 2344.0}, {"date": "2000-08-18", "close": 1.153894555, "volume": 11465.0}, {"date": "2000-08-21", "close": 1.19111696, "volume": 21110.0}, {"date": "2000-08-22", "close": 1.079449745, "volume": 6528.0}, {"date": "2000-08-23", "close": 1.11667215, "volume": 11861.0}, {"date": "2000-08-24", "close": 1.04222734, "volume": 4701.0}, {"date": "2000-08-25", "close": 0.96778253, "volume": 11566.0}, {"date": "2000-08-28", "close": 0.930560125, "volume": 34045.0}, {"date": "2000-08-29", "close": 1.005004935, "volume": 12365.0}, {"date": "2000-08-30", "close": 0.930560125, "volume": 2149.0}, {"date": "2000-08-31", "close": 0.96778253, "volume": 17574.0}, {"date": "2000-09-01", "close": 0.930560125, "volume": 7217.0}, {"date": "2000-09-04", "close": 0.930560125, "volume": 15955.0}, {"date": "2000-09-05", "close": 0.930560125, "volume": 11921.0}, {"date": "2000-09-06", "close": 0.89333772, "volume": 7627.0}, {"date": "2000-09-07", "close": 0.856115315, "volume": 14537.0}, {"date": "2000-09-08", "close": 0.81889291, "volume": 13970.0}, {"date": "2000-09-11", "close": 0.89333772, "volume": 17409.0}, {"date": "2000-09-12", "close": 0.856115315, "volume": 940.0}, {"date": "2000-09-13", "close": 0.781670505, "volume": 16818.0}, {"date": "2000-09-14", "close": 0.81889291, "volume": 940.0}, {"date": "2000-09-15", "close": 0.7444481, "volume": 16119.0}, {"date": "2000-09-18", "close": 0.7444481, "volume": 1128.0}, {"date": "2000-09-19", "close": 0.81889291, "volume": 3493.0}, {"date": "2000-09-20", "close": 0.89333772, "volume": 5373.0}, {"date": "2000-09-21", "close": 0.781670505, "volume": 5709.0}, {"date": "2000-09-22", "close": 0.7444481, "volume": 22795.0}, {"date": "2000-09-25", "close": 0.677447771, "volume": 6381.0}, {"date": "2000-09-26", "close": 0.692336733, "volume": 11216.0}, {"date": "2000-09-27", "close": 0.707225695, "volume": 7310.0}, {"date": "2000-09-28", "close": 0.707225695, "volume": 16623.0}, {"date": "2000-09-29", "close": 0.7444481, "volume": 4826.0}, {"date": "2000-10-02", "close": 0.7444481, "volume": 4211.0}, {"date": "2000-10-03", "close": 0.707225695, "volume": 8992.0}, {"date": "2000-10-06", "close": 0.67000329, "volume": 806.0}, {"date": "2000-10-09", "close": 0.647669847, "volume": 2687.0}, {"date": "2000-10-10", "close": 0.647669847, "volume": 5776.0}, {"date": "2000-10-11", "close": 0.67000329, "volume": 6179.0}, {"date": "2000-10-12", "close": 0.67000329, "volume": 12022.0}, {"date": "2000-10-13", "close": 0.662558809, "volume": 10972.0}, {"date": "2000-10-16", "close": 0.67000329, "volume": 6622.0}, {"date": "2000-10-17", "close": 0.632780885, "volume": 2687.0}, {"date": "2000-10-18", "close": 0.632780885, "volume": 4341.0}, {"date": "2000-10-19", "close": 0.632780885, "volume": 6582.0}, {"date": "2000-10-20", "close": 0.59555848, "volume": 28074.0}, {"date": "2000-10-23", "close": 0.573225037, "volume": 20861.0}, {"date": "2000-10-24", "close": 0.573225037, "volume": 2351.0}, {"date": "2000-10-25", "close": 0.603002961, "volume": 30895.0}, {"date": "2000-10-26", "close": 0.558336075, "volume": 43657.0}, {"date": "2000-10-27", "close": 0.59555848, "volume": 4030.0}, {"date": "2000-10-30", "close": 0.59555848, "volume": 3779.0}, {"date": "2000-10-31", "close": 0.632780885, "volume": 21255.0}, {"date": "2000-11-01", "close": 0.67000329, "volume": 1343.0}, {"date": "2000-11-02", "close": 0.67000329, "volume": 5239.0}, {"date": "2000-11-03", "close": 0.632780885, "volume": 14344.0}, {"date": "2000-11-06", "close": 0.59555848, "volume": 2109.0}, {"date": "2000-11-07", "close": 0.707225695, "volume": 15743.0}, {"date": "2000-11-08", "close": 0.67000329, "volume": 1343.0}, {"date": "2000-11-09", "close": 0.59555848, "volume": 1343.0}, {"date": "2000-11-10", "close": 0.632780885, "volume": 3022.0}, {"date": "2000-11-13", "close": 0.662558809, "volume": 5378.0}, {"date": "2000-11-14", "close": 0.59555848, "volume": 8602.0}, {"date": "2000-11-15", "close": 0.59555848, "volume": 37237.0}, {"date": "2000-11-16", "close": 0.565780556, "volume": 6041.0}, {"date": "2000-11-17", "close": 0.573225037, "volume": 1343.0}, {"date": "2000-11-20", "close": 0.580669518, "volume": 470.0}, {"date": "2000-11-21", "close": 0.625336404, "volume": 3560.0}, {"date": "2000-11-22", "close": 0.59555848, "volume": 1478.0}, {"date": "2000-11-23", "close": 0.59555848, "volume": 4453.0}, {"date": "2000-11-24", "close": 0.603002961, "volume": 13061.0}, {"date": "2000-11-27", "close": 0.59555848, "volume": 1410.0}, {"date": "2000-11-28", "close": 0.573225037, "volume": 956.0}, {"date": "2000-11-29", "close": 0.59555848, "volume": 1142.0}, {"date": "2000-11-30", "close": 0.573225037, "volume": 1343.0}, {"date": "2000-12-01", "close": 0.573225037, "volume": 4701.0}, {"date": "2000-12-04", "close": 0.573225037, "volume": 551.0}, {"date": "2000-12-05", "close": 0.558336075, "volume": 16055.0}, {"date": "2000-12-06", "close": 0.558336075, "volume": 793.0}, {"date": "2000-12-07", "close": 0.52111367, "volume": 1545.0}, {"date": "2000-12-08", "close": 0.52111367, "volume": 1343.0}, {"date": "2000-12-11", "close": 0.52111367, "volume": null}, {"date": "2000-12-12", "close": 0.558336075, "volume": 64.0}, {"date": "2000-12-13", "close": 0.558336075, "volume": null}, {"date": "2000-12-14", "close": 0.558336075, "volume": 873.0}, {"date": "2000-12-15", "close": 0.558336075, "volume": 1749.0}, {"date": "2000-12-18", "close": 0.59555848, "volume": 6716.0}, {"date": "2000-12-19", "close": 0.588113999, "volume": 1075.0}, {"date": "2000-12-20", "close": 0.588113999, "volume": null}, {"date": "2000-12-21", "close": 0.558336075, "volume": 672.0}, {"date": "2000-12-22", "close": 0.52111367, "volume": 1343.0}, {"date": "2000-12-27", "close": 0.52111367, "volume": null}, {"date": "2000-12-28", "close": 0.52111367, "volume": null}, {"date": "2000-12-29", "close": 0.52111367, "volume": 1343.0}, {"date": "2001-01-02", "close": 0.52111367, "volume": 2875.0}, {"date": "2001-01-03", "close": 0.506224708, "volume": 1343.0}, {"date": "2001-01-04", "close": 0.387113012, "volume": 3170.0}, {"date": "2001-01-05", "close": 0.409446455, "volume": 7791.0}, {"date": "2001-01-08", "close": 0.409446455, "volume": 3798.0}, {"date": "2001-01-09", "close": 0.431779898, "volume": 1343.0}, {"date": "2001-01-10", "close": 0.431779898, "volume": 1881.0}, {"date": "2001-01-11", "close": 0.431779898, "volume": null}, {"date": "2001-01-12", "close": 0.44666886, "volume": 8060.0}, {"date": "2001-01-15", "close": 0.44666886, "volume": 5910.0}, {"date": "2001-01-16", "close": 0.416890936, "volume": 1410.0}, {"date": "2001-01-17", "close": 0.416890936, "volume": 114.0}, {"date": "2001-01-18", "close": 0.416890936, "volume": null}, {"date": "2001-01-19", "close": 0.469002303, "volume": 5373.0}, {"date": "2001-01-22", "close": 0.416890936, "volume": 1975.0}, {"date": "2001-01-23", "close": 0.44666886, "volume": 1038.0}, {"date": "2001-01-24", "close": 0.483891265, "volume": 1034.0}, {"date": "2001-01-25", "close": 0.461557822, "volume": 403.0}, {"date": "2001-01-29", "close": 0.469002303, "volume": 3358.0}, {"date": "2001-01-30", "close": 0.476446784, "volume": 4191.0}, {"date": "2001-01-31", "close": 0.483891265, "volume": 14139.0}, {"date": "2001-02-01", "close": 0.483891265, "volume": 4164.0}, {"date": "2001-02-02", "close": 0.506224708, "volume": 3162.0}, {"date": "2001-02-05", "close": 0.483891265, "volume": 2687.0}, {"date": "2001-02-06", "close": 0.483891265, "volume": 2015.0}, {"date": "2001-02-07", "close": 0.59555848, "volume": 15194.0}, {"date": "2001-02-08", "close": 0.59555848, "volume": 11381.0}, {"date": "2001-02-09", "close": 0.558336075, "volume": 14751.0}, {"date": "2001-02-12", "close": 0.7444481, "volume": 55074.0}, {"date": "2001-02-13", "close": 0.59555848, "volume": 11491.0}, {"date": "2001-02-14", "close": 0.603002961, "volume": 4030.0}, {"date": "2001-02-15", "close": 0.603002961, "volume": null}, {"date": "2001-02-16", "close": 0.603002961, "volume": null}, {"date": "2001-02-19", "close": 0.603002961, "volume": null}, {"date": "2001-02-20", "close": 0.59555848, "volume": 2687.0}, {"date": "2001-02-21", "close": 0.565780556, "volume": 6082.0}, {"date": "2001-02-22", "close": 0.59555848, "volume": 3627.0}, {"date": "2001-02-23", "close": 0.565780556, "volume": 873.0}, {"date": "2001-02-26", "close": 0.59555848, "volume": 6142.0}, {"date": "2001-02-27", "close": 0.528558151, "volume": 7261.0}, {"date": "2001-02-28", "close": 0.528558151, "volume": 1343.0}, {"date": "2001-03-01", "close": 0.52111367, "volume": 13433.0}, {"date": "2001-03-02", "close": 0.52111367, "volume": 6695.0}, {"date": "2001-03-05", "close": 0.52111367, "volume": null}, {"date": "2001-03-06", "close": 0.52111367, "volume": 3761.0}, {"date": "2001-03-07", "close": 0.483891265, "volume": 11875.0}, {"date": "2001-03-08", "close": 0.483891265, "volume": 1209.0}, {"date": "2001-03-09", "close": 0.483891265, "volume": null}, {"date": "2001-03-12", "close": 0.454113341, "volume": 11834.0}, {"date": "2001-03-13", "close": 0.394557493, "volume": 16388.0}, {"date": "2001-03-14", "close": 0.416890936, "volume": 654.0}, {"date": "2001-03-15", "close": 0.416890936, "volume": null}, {"date": "2001-03-16", "close": 0.416890936, "volume": 8060.0}, {"date": "2001-03-19", "close": 0.416890936, "volume": 564.0}, {"date": "2001-03-20", "close": 0.416890936, "volume": 4558.0}, {"date": "2001-03-21", "close": 0.379668531, "volume": 900.0}, {"date": "2001-03-22", "close": 0.379668531, "volume": 7710.0}, {"date": "2001-03-23", "close": 0.409446455, "volume": 2418.0}, {"date": "2001-03-26", "close": 0.409446455, "volume": null}, {"date": "2001-03-27", "close": 0.37222405, "volume": 2418.0}, {"date": "2001-03-28", "close": 0.379668531, "volume": 1075.0}, {"date": "2001-03-29", "close": 0.379668531, "volume": 14360.0}, {"date": "2001-03-30", "close": 0.379668531, "volume": 5604.0}, {"date": "2001-04-02", "close": 0.342446126, "volume": 5886.0}, {"date": "2001-04-03", "close": 0.357335088, "volume": 8900.0}, {"date": "2001-04-04", "close": 0.357335088, "volume": 629.0}, {"date": "2001-04-05", "close": 0.357335088, "volume": null}, {"date": "2001-04-06", "close": 0.342446126, "volume": 49028.0}, {"date": "2001-04-09", "close": 0.37222405, "volume": 1209.0}, {"date": "2001-04-10", "close": 0.357335088, "volume": 3620.0}, {"date": "2001-04-11", "close": 0.357335088, "volume": null}, {"date": "2001-04-12", "close": 0.349890607, "volume": 4802.0}, {"date": "2001-04-17", "close": 0.342446126, "volume": 28209.0}, {"date": "2001-04-18", "close": 0.320112683, "volume": 11821.0}, {"date": "2001-04-19", "close": 0.379668531, "volume": 10478.0}, {"date": "2001-04-20", "close": 0.379668531, "volume": 3963.0}, {"date": "2001-04-23", "close": 0.357335088, "volume": 1075.0}, {"date": "2001-04-24", "close": 0.357335088, "volume": 2687.0}, {"date": "2001-04-26", "close": 0.357335088, "volume": 1343.0}, {"date": "2001-04-27", "close": 0.402001974, "volume": 2149.0}, {"date": "2001-04-30", "close": 0.335001645, "volume": 20149.0}, {"date": "2001-05-01", "close": 0.37222405, "volume": 1343.0}, {"date": "2001-05-02", "close": 0.335001645, "volume": 7203.0}, {"date": "2001-05-03", "close": 0.320112683, "volume": 10529.0}, {"date": "2001-05-04", "close": 0.37222405, "volume": 8731.0}, {"date": "2001-05-07", "close": 0.37222405, "volume": null}, {"date": "2001-05-08", "close": 0.29777924, "volume": 6397.0}, {"date": "2001-05-09", "close": 0.275445797, "volume": 3275.0}, {"date": "2001-05-10", "close": 0.29777924, "volume": 11331.0}, {"date": "2001-05-11", "close": 0.29777924, "volume": 537.0}, {"date": "2001-05-14", "close": 0.305223721, "volume": 477.0}, {"date": "2001-05-15", "close": 0.29777924, "volume": 15528.0}, {"date": "2001-05-16", "close": 0.275445797, "volume": 940.0}, {"date": "2001-05-17", "close": 0.275445797, "volume": 7052.0}, {"date": "2001-05-18", "close": 0.268001316, "volume": 16051.0}, {"date": "2001-05-21", "close": 0.268001316, "volume": 15515.0}, {"date": "2001-05-22", "close": 0.268001316, "volume": 5910.0}, {"date": "2001-05-23", "close": 0.29777924, "volume": 17607.0}, {"date": "2001-05-24", "close": 0.275445797, "volume": 1075.0}, {"date": "2001-05-25", "close": 0.275445797, "volume": 20149.0}, {"date": "2001-05-28", "close": 0.282890278, "volume": 29673.0}, {"date": "2001-05-29", "close": 0.268001316, "volume": 2687.0}, {"date": "2001-05-30", "close": 0.275445797, "volume": 2149.0}, {"date": "2001-05-31", "close": 0.275445797, "volume": 4701.0}, {"date": "2001-06-01", "close": 0.282890278, "volume": 5642.0}, {"date": "2001-06-04", "close": 0.260556835, "volume": 11136.0}, {"date": "2001-06-05", "close": 0.275445797, "volume": 19531.0}, {"date": "2001-06-06", "close": 0.268001316, "volume": 9739.0}, {"date": "2001-06-07", "close": 0.268001316, "volume": 4359.0}, {"date": "2001-06-08", "close": 0.260556835, "volume": 7321.0}, {"date": "2001-06-12", "close": 0.268001316, "volume": 20071.0}, {"date": "2001-06-13", "close": 0.245667873, "volume": 10201.0}, {"date": "2001-06-14", "close": 0.238223392, "volume": 12698.0}, {"date": "2001-06-15", "close": 0.238223392, "volume": 5413.0}, {"date": "2001-06-18", "close": 0.260556835, "volume": 15311.0}, {"date": "2001-06-19", "close": 0.245667873, "volume": 4594.0}, {"date": "2001-06-20", "close": 0.230778911, "volume": 8461.0}, {"date": "2001-06-21", "close": 0.238223392, "volume": 11203.0}, {"date": "2001-06-22", "close": 0.230778911, "volume": 12425.0}, {"date": "2001-06-25", "close": 0.22333443, "volume": 40096.0}, {"date": "2001-06-26", "close": 0.22333443, "volume": 16764.0}, {"date": "2001-06-27", "close": 0.22333443, "volume": 68228.0}, {"date": "2001-06-28", "close": 0.245667873, "volume": 20309.0}, {"date": "2001-06-29", "close": 0.275445797, "volume": 20746.0}, {"date": "2001-07-02", "close": 0.275445797, "volume": 3143.0}, {"date": "2001-07-03", "close": 0.29777924, "volume": 2149.0}, {"date": "2001-07-04", "close": 0.260556835, "volume": 5373.0}, {"date": "2001-07-05", "close": 0.260556835, "volume": 1612.0}, {"date": "2001-07-06", "close": 0.260556835, "volume": 15448.0}, {"date": "2001-07-09", "close": 0.253112354, "volume": 6335.0}, {"date": "2001-07-10", "close": 0.253112354, "volume": null}, {"date": "2001-07-11", "close": 0.260556835, "volume": 4970.0}, {"date": "2001-07-12", "close": 0.335001645, "volume": 47770.0}, {"date": "2001-07-13", "close": 0.335001645, "volume": null}, {"date": "2001-07-16", "close": 0.260556835, "volume": 1881.0}, {"date": "2001-07-17", "close": 0.260556835, "volume": null}, {"date": "2001-07-18", "close": 0.260556835, "volume": 27672.0}, {"date": "2001-07-19", "close": 0.260556835, "volume": null}, {"date": "2001-07-20", "close": 0.260556835, "volume": 537.0}, {"date": "2001-07-23", "close": 0.260556835, "volume": null}, {"date": "2001-07-24", "close": 0.260556835, "volume": 2687.0}, {"date": "2001-07-25", "close": 0.260556835, "volume": null}, {"date": "2001-07-26", "close": 0.245667873, "volume": 13970.0}, {"date": "2001-07-27", "close": 0.245667873, "volume": 470.0}, {"date": "2001-07-30", "close": 0.245667873, "volume": 787.0}, {"date": "2001-07-31", "close": 0.245667873, "volume": 2015.0}, {"date": "2001-08-01", "close": 0.29777924, "volume": 14239.0}, {"date": "2001-08-02", "close": 0.260556835, "volume": 201.0}, {"date": "2001-08-03", "close": 0.260556835, "volume": null}, {"date": "2001-08-06", "close": 0.253112354, "volume": 1075.0}, {"date": "2001-08-07", "close": 0.253112354, "volume": null}, {"date": "2001-08-08", "close": 0.253112354, "volume": null}, {"date": "2001-08-09", "close": 0.253112354, "volume": 1343.0}, {"date": "2001-08-10", "close": 0.253112354, "volume": null}, {"date": "2001-08-13", "close": 0.253112354, "volume": 3508.0}, {"date": "2001-08-14", "close": 0.260556835, "volume": 1854.0}, {"date": "2001-08-15", "close": 0.260556835, "volume": 18622.0}, {"date": "2001-08-16", "close": 0.260556835, "volume": 14407.0}, {"date": "2001-08-17", "close": 0.260556835, "volume": 4164.0}, {"date": "2001-08-20", "close": 0.260556835, "volume": 1252.0}, {"date": "2001-08-21", "close": 0.260556835, "volume": null}, {"date": "2001-08-22", "close": 0.260556835, "volume": null}, {"date": "2001-08-23", "close": 0.238223392, "volume": 134.0}, {"date": "2001-08-24", "close": 0.238223392, "volume": 806.0}, {"date": "2001-08-27", "close": 0.238223392, "volume": 2096.0}, {"date": "2001-08-28", "close": 0.245667873, "volume": 13489.0}, {"date": "2001-08-29", "close": 0.245667873, "volume": null}, {"date": "2001-08-30", "close": 0.245667873, "volume": null}, {"date": "2001-08-31", "close": 0.22333443, "volume": 611.0}, {"date": "2001-09-03", "close": 0.22333443, "volume": 561.0}, {"date": "2001-09-04", "close": 0.22333443, "volume": 884.0}, {"date": "2001-09-05", "close": 0.22333443, "volume": null}, {"date": "2001-09-06", "close": 0.22333443, "volume": null}, {"date": "2001-09-10", "close": 0.186112025, "volume": 806.0}, {"date": "2001-09-11", "close": 0.163778582, "volume": 4433.0}, {"date": "2001-09-12", "close": 0.163778582, "volume": 228.0}, {"date": "2001-09-13", "close": 0.163778582, "volume": 2781.0}, {"date": "2001-09-14", "close": 0.186112025, "volume": 5373.0}, {"date": "2001-09-17", "close": 0.186112025, "volume": null}, {"date": "2001-09-18", "close": 0.208445468, "volume": 14742.0}, {"date": "2001-09-19", "close": 0.208445468, "volume": 3157.0}, {"date": "2001-09-20", "close": 0.208445468, "volume": null}, {"date": "2001-09-21", "close": 0.208445468, "volume": null}, {"date": "2001-09-24", "close": 0.208445468, "volume": 2955.0}, {"date": "2001-09-25", "close": 0.208445468, "volume": 336.0}, {"date": "2001-09-26", "close": 0.208445468, "volume": 2687.0}, {"date": "2001-09-27", "close": 0.230778911, "volume": 2895.0}, {"date": "2001-09-28", "close": 0.230778911, "volume": null}, {"date": "2001-10-01", "close": 0.230778911, "volume": null}, {"date": "2001-10-02", "close": 0.230778911, "volume": null}, {"date": "2001-10-03", "close": 0.230778911, "volume": null}, {"date": "2001-10-04", "close": 0.230778911, "volume": null}, {"date": "2001-10-05", "close": 0.245667873, "volume": 806.0}, {"date": "2001-10-08", "close": 0.245667873, "volume": 1343.0}, {"date": "2001-10-10", "close": 0.22333443, "volume": 11687.0}, {"date": "2001-10-12", "close": 0.22333443, "volume": 672.0}, {"date": "2001-10-15", "close": 0.22333443, "volume": 2687.0}, {"date": "2001-10-17", "close": 0.22333443, "volume": 2351.0}, {"date": "2001-10-19", "close": 0.230778911, "volume": 4097.0}, {"date": "2001-10-24", "close": 0.208445468, "volume": 1612.0}, {"date": "2001-10-29", "close": 0.201000987, "volume": 13984.0}, {"date": "2001-10-30", "close": 0.22333443, "volume": 7590.0}, {"date": "2001-10-31", "close": 0.230778911, "volume": 1746.0}, {"date": "2001-11-02", "close": 0.268001316, "volume": 14409.0}, {"date": "2001-11-05", "close": 0.290334759, "volume": 91141.0}, {"date": "2001-11-07", "close": 0.22333443, "volume": 15817.0}, {"date": "2001-11-08", "close": 0.22333443, "volume": 16572.0}, {"date": "2001-11-09", "close": 0.22333443, "volume": 3342.0}, {"date": "2001-11-13", "close": 0.253112354, "volume": 86002.0}, {"date": "2001-11-14", "close": 0.22333443, "volume": 14440.0}, {"date": "2001-11-15", "close": 0.215889949, "volume": 6955.0}, {"date": "2001-11-16", "close": 0.186112025, "volume": 20015.0}, {"date": "2001-11-19", "close": 0.193556506, "volume": 22836.0}, {"date": "2001-11-21", "close": 0.22333443, "volume": 25791.0}, {"date": "2001-11-22", "close": 0.275445797, "volume": 4701.0}, {"date": "2001-11-23", "close": 0.282890278, "volume": 23507.0}, {"date": "2001-11-26", "close": 0.260556835, "volume": 15256.0}, {"date": "2001-11-29", "close": 0.22333443, "volume": 20912.0}, {"date": "2001-12-03", "close": 0.253112354, "volume": 4970.0}, {"date": "2001-12-04", "close": 0.275445797, "volume": 21492.0}, {"date": "2001-12-05", "close": 0.275445797, "volume": 3442.0}, {"date": "2001-12-07", "close": 0.268001316, "volume": 8463.0}, {"date": "2001-12-11", "close": 0.230778911, "volume": 30895.0}, {"date": "2001-12-13", "close": 0.230778911, "volume": 1746.0}, {"date": "2001-12-17", "close": 0.230778911, "volume": 1343.0}, {"date": "2001-12-31", "close": 0.230778911, "volume": 269.0}, {"date": "2002-01-02", "close": 0.22333443, "volume": 2687.0}, {"date": "2002-01-03", "close": 0.22333443, "volume": 2955.0}, {"date": "2002-01-07", "close": 0.22333443, "volume": 1175.0}, {"date": "2002-01-08", "close": 0.230778911, "volume": 2519.0}, {"date": "2002-01-10", "close": 0.260556835, "volume": 167.0}, {"date": "2002-01-11", "close": 0.312668202, "volume": 33551.0}, {"date": "2002-01-14", "close": 0.290334759, "volume": 53062.0}, {"date": "2002-01-15", "close": 0.327557164, "volume": 6941.0}, {"date": "2002-01-16", "close": 0.260556835, "volume": 35092.0}, {"date": "2002-01-17", "close": 0.260556835, "volume": 10482.0}, {"date": "2002-01-18", "close": 0.335001645, "volume": 102587.0}, {"date": "2002-01-21", "close": 0.312668202, "volume": 49701.0}, {"date": "2002-01-23", "close": 0.290334759, "volume": 4030.0}, {"date": "2002-01-24", "close": 0.290334759, "volume": 6716.0}, {"date": "2002-01-29", "close": 0.290334759, "volume": 2687.0}, {"date": "2002-01-30", "close": 0.290334759, "volume": 3251.0}, {"date": "2002-02-01", "close": 0.29777924, "volume": 60447.0}, {"date": "2002-02-06", "close": 0.320112683, "volume": 3560.0}, {"date": "2002-02-07", "close": 0.312668202, "volume": 4433.0}, {"date": "2002-02-12", "close": 0.290334759, "volume": 20149.0}, {"date": "2002-02-13", "close": 0.290334759, "volume": 172.0}, {"date": "2002-02-15", "close": 0.305223721, "volume": 2216.0}, {"date": "2002-02-18", "close": 0.305223721, "volume": 13231.0}, {"date": "2002-02-20", "close": 0.290334759, "volume": 403.0}, {"date": "2002-02-25", "close": 0.305223721, "volume": 2687.0}, {"date": "2002-02-26", "close": 0.290334759, "volume": 6142.0}, {"date": "2002-02-28", "close": 0.290334759, "volume": 13433.0}, {"date": "2002-03-01", "close": 0.290334759, "volume": 14104.0}, {"date": "2002-03-05", "close": 0.275445797, "volume": 269.0}, {"date": "2002-03-06", "close": 0.282890278, "volume": 3808.0}, {"date": "2002-03-07", "close": 0.282890278, "volume": 2942.0}, {"date": "2002-03-08", "close": 0.282890278, "volume": 672.0}, {"date": "2002-03-11", "close": 0.282890278, "volume": 2465.0}, {"date": "2002-03-12", "close": 0.282890278, "volume": 17725.0}, {"date": "2002-03-14", "close": 0.245667873, "volume": 35631.0}, {"date": "2002-03-15", "close": 0.245667873, "volume": 1343.0}, {"date": "2002-03-19", "close": 0.260556835, "volume": 3493.0}, {"date": "2002-03-20", "close": 0.260556835, "volume": 3224.0}, {"date": "2002-03-26", "close": 0.253112354, "volume": 33582.0}, {"date": "2002-03-27", "close": 0.245667873, "volume": 1478.0}, {"date": "2002-04-03", "close": 0.253112354, "volume": 6716.0}, {"date": "2002-04-04", "close": 0.238223392, "volume": 24448.0}, {"date": "2002-04-05", "close": 0.22333443, "volume": 110149.0}, {"date": "2002-04-09", "close": 0.230778911, "volume": 201.0}, {"date": "2002-04-10", "close": 0.238223392, "volume": 1343.0}, {"date": "2002-04-11", "close": 0.238223392, "volume": 5373.0}, {"date": "2002-04-18", "close": 0.230778911, "volume": 10881.0}, {"date": "2002-04-19", "close": 0.238223392, "volume": 269.0}, {"date": "2002-04-22", "close": 0.238223392, "volume": 1545.0}, {"date": "2002-04-29", "close": 0.260556835, "volume": 2552.0}, {"date": "2002-05-01", "close": 0.238223392, "volume": 134.0}, {"date": "2002-05-02", "close": 0.238223392, "volume": 840.0}, {"date": "2002-05-03", "close": 0.253112354, "volume": 23897.0}, {"date": "2002-05-06", "close": 0.253112354, "volume": 3224.0}, {"date": "2002-05-07", "close": 0.238223392, "volume": 14420.0}, {"date": "2002-05-08", "close": 0.260556835, "volume": 6716.0}, {"date": "2002-05-09", "close": 0.275445797, "volume": 14420.0}, {"date": "2002-05-10", "close": 0.238223392, "volume": 4030.0}, {"date": "2002-05-13", "close": 0.238223392, "volume": 14420.0}, {"date": "2002-05-14", "close": 0.245667873, "volume": 2908.0}, {"date": "2002-05-20", "close": 0.22333443, "volume": 806.0}, {"date": "2002-05-21", "close": 0.186112025, "volume": 403.0}, {"date": "2002-05-22", "close": 0.208445468, "volume": 658.0}, {"date": "2002-05-24", "close": 0.208445468, "volume": 1746.0}, {"date": "2002-05-27", "close": 0.215889949, "volume": 1746.0}, {"date": "2002-05-28", "close": 0.22333443, "volume": 1343.0}, {"date": "2002-05-29", "close": 0.215889949, "volume": 26344.0}, {"date": "2002-05-30", "close": 0.215889949, "volume": 13970.0}, {"date": "2002-06-03", "close": 0.22333443, "volume": 5642.0}, {"date": "2002-06-05", "close": 0.22333443, "volume": 4164.0}, {"date": "2002-06-06", "close": 0.238223392, "volume": 604.0}, {"date": "2002-06-11", "close": 0.238223392, "volume": 7388.0}, {"date": "2002-06-13", "close": 0.238223392, "volume": 7115.0}, {"date": "2002-06-14", "close": 0.230778911, "volume": 1478.0}, {"date": "2002-06-17", "close": 0.238223392, "volume": 4903.0}, {"date": "2002-06-18", "close": 0.238223392, "volume": 16119.0}, {"date": "2002-06-19", "close": 0.245667873, "volume": 22836.0}, {"date": "2002-06-20", "close": 0.245667873, "volume": 1907.0}, {"date": "2002-06-21", "close": 0.238223392, "volume": 10746.0}, {"date": "2002-06-24", "close": 0.245667873, "volume": 101110.0}, {"date": "2002-06-25", "close": 0.245667873, "volume": 10746.0}, {"date": "2002-06-26", "close": 0.230778911, "volume": 7992.0}, {"date": "2002-06-27", "close": 0.238223392, "volume": 73444.0}, {"date": "2002-06-28", "close": 0.238223392, "volume": 7724.0}, {"date": "2002-07-02", "close": 0.238223392, "volume": 7522.0}, {"date": "2002-07-08", "close": 0.230778911, "volume": 269.0}, {"date": "2002-07-09", "close": 0.230778911, "volume": 215.0}, {"date": "2002-07-11", "close": 0.215889949, "volume": 12089.0}, {"date": "2002-07-16", "close": 0.22333443, "volume": 976.0}, {"date": "2002-07-18", "close": 0.22333443, "volume": 1612.0}, {"date": "2002-07-22", "close": 0.22333443, "volume": 2687.0}, {"date": "2002-07-23", "close": 0.22333443, "volume": 1343.0}, {"date": "2002-07-26", "close": 0.22333443, "volume": 6716.0}, {"date": "2002-07-30", "close": 0.215889949, "volume": 260.0}, {"date": "2002-08-05", "close": 0.215889949, "volume": 1075.0}, {"date": "2002-08-06", "close": 0.215889949, "volume": 940.0}, {"date": "2002-08-07", "close": 0.215889949, "volume": 1075.0}, {"date": "2002-08-08", "close": 0.215889949, "volume": 201.0}, {"date": "2002-08-12", "close": 0.215889949, "volume": 2687.0}, {"date": "2002-08-14", "close": 0.22333443, "volume": 11262.0}, {"date": "2002-08-15", "close": 0.22333443, "volume": 3963.0}, {"date": "2002-08-16", "close": 0.22333443, "volume": 403.0}, {"date": "2002-08-22", "close": 0.22333443, "volume": 1007.0}, {"date": "2002-08-27", "close": 0.22333443, "volume": 3657.0}, {"date": "2002-08-28", "close": 0.22333443, "volume": 1343.0}, {"date": "2002-09-02", "close": 0.22333443, "volume": 2687.0}, {"date": "2002-09-05", "close": 0.22333443, "volume": 2056.0}, {"date": "2002-09-24", "close": 0.22333443, "volume": 1075.0}, {"date": "2002-09-25", "close": 0.29777924, "volume": 94432.0}, {"date": "2002-09-26", "close": 0.290334759, "volume": 34185.0}, {"date": "2002-09-27", "close": 0.282890278, "volume": 8328.0}, {"date": "2002-10-01", "close": 0.282890278, "volume": 17597.0}, {"date": "2002-10-02", "close": 0.268001316, "volume": 21745.0}, {"date": "2002-10-03", "close": 0.268001316, "volume": 3761.0}, {"date": "2002-10-07", "close": 0.268001316, "volume": 26866.0}, {"date": "2002-10-08", "close": 0.275445797, "volume": 2755.0}, {"date": "2002-10-11", "close": 0.275445797, "volume": 13433.0}, {"date": "2002-10-14", "close": 0.282890278, "volume": 56355.0}, {"date": "2002-10-15", "close": 0.282890278, "volume": 15435.0}, {"date": "2002-10-18", "close": 0.290334759, "volume": 8060.0}, {"date": "2002-10-24", "close": 0.290334759, "volume": 26328.0}, {"date": "2002-10-29", "close": 0.312668202, "volume": 67164.0}, {"date": "2002-10-30", "close": 0.282890278, "volume": 2687.0}, {"date": "2002-10-31", "close": 0.282890278, "volume": 134.0}, {"date": "2002-11-01", "close": 0.29777924, "volume": 65821.0}, {"date": "2002-11-04", "close": 0.282890278, "volume": 10746.0}, {"date": "2002-11-08", "close": 0.282890278, "volume": 403.0}, {"date": "2002-11-11", "close": 0.282890278, "volume": 48959.0}, {"date": "2002-11-15", "close": 0.238223392, "volume": 897.0}, {"date": "2002-11-18", "close": 0.230778911, "volume": 672.0}, {"date": "2002-11-20", "close": 0.260556835, "volume": 1545.0}, {"date": "2002-11-21", "close": 0.245667873, "volume": 2687.0}, {"date": "2002-11-25", "close": 0.290334759, "volume": 461.0}, {"date": "2002-11-26", "close": 0.253112354, "volume": 269.0}, {"date": "2002-11-29", "close": 0.253112354, "volume": 672.0}, {"date": "2002-12-04", "close": 0.290334759, "volume": 1813.0}, {"date": "2002-12-11", "close": 0.253112354, "volume": 1075.0}, {"date": "2002-12-12", "close": 0.215889949, "volume": 1612.0}, {"date": "2002-12-16", "close": 0.22333443, "volume": 5281.0}, {"date": "2002-12-27", "close": 0.238223392, "volume": 597.0}, {"date": "2003-01-02", "close": 0.238223392, "volume": 5800.0}, {"date": "2003-01-03", "close": 0.238223392, "volume": 3912.0}, {"date": "2003-01-08", "close": 0.238223392, "volume": 8154.0}, {"date": "2003-01-09", "close": 0.260556835, "volume": 3518.0}, {"date": "2003-01-16", "close": 0.245667873, "volume": 311.0}, {"date": "2003-01-20", "close": 0.245667873, "volume": 1075.0}, {"date": "2003-01-23", "close": 0.245667873, "volume": 2090.0}, {"date": "2003-01-28", "close": 0.290334759, "volume": 17186.0}, {"date": "2003-02-04", "close": 0.238223392, "volume": 777.0}, {"date": "2003-02-07", "close": 0.290334759, "volume": 28824.0}, {"date": "2003-02-10", "close": 0.312668202, "volume": 977815.0}, {"date": "2003-02-11", "close": 0.312668202, "volume": 41451.0}, {"date": "2003-02-12", "close": 0.29777924, "volume": 49514.0}, {"date": "2003-02-13", "close": 0.29777924, "volume": 991.0}, {"date": "2003-02-14", "close": 0.290334759, "volume": 5633.0}, {"date": "2003-02-17", "close": 0.29777924, "volume": 4543.0}, {"date": "2003-02-18", "close": 0.29777924, "volume": 1343.0}, {"date": "2003-02-19", "close": 0.305223721, "volume": 4298.0}, {"date": "2003-02-20", "close": 0.335001645, "volume": 286607.0}, {"date": "2003-02-21", "close": 0.335001645, "volume": 148.0}, {"date": "2003-02-24", "close": 0.342446126, "volume": 29293.0}, {"date": "2003-02-26", "close": 0.312668202, "volume": 125.0}, {"date": "2003-02-27", "close": 0.335001645, "volume": 5145.0}, {"date": "2003-02-28", "close": 0.335001645, "volume": 68507.0}, {"date": "2003-03-04", "close": 0.335001645, "volume": 35487.0}, {"date": "2003-03-05", "close": 0.335001645, "volume": 29821.0}, {"date": "2003-03-06", "close": 0.335001645, "volume": 23452.0}, {"date": "2003-03-07", "close": 0.335001645, "volume": 34102.0}, {"date": "2003-03-18", "close": 0.29777924, "volume": 155.0}, {"date": "2003-03-19", "close": 0.29777924, "volume": 10437.0}, {"date": "2003-03-20", "close": 0.29777924, "volume": 10437.0}, {"date": "2003-04-08", "close": 0.29777924, "volume": 134328.0}, {"date": "2003-04-14", "close": 0.29777924, "volume": 134328.0}, {"date": "2003-04-17", "close": 0.29777924, "volume": 17463.0}, {"date": "2003-04-23", "close": 0.29777924, "volume": 34579.0}, {"date": "2003-04-28", "close": 0.275445797, "volume": 6716.0}, {"date": "2003-04-29", "close": 0.290334759, "volume": 134462.0}, {"date": "2003-04-30", "close": 0.335001645, "volume": 1336170.0}, {"date": "2003-05-01", "close": 0.409446455, "volume": 2442.0}, {"date": "2003-05-05", "close": 0.29777924, "volume": 269.0}, {"date": "2003-05-06", "close": 0.342446126, "volume": 134865.0}, {"date": "2003-05-07", "close": 0.394557493, "volume": 4701.0}, {"date": "2003-05-08", "close": 0.335001645, "volume": 86140.0}, {"date": "2003-05-09", "close": 0.37222405, "volume": 30194.0}, {"date": "2003-05-12", "close": 0.379668531, "volume": 46484.0}, {"date": "2003-05-13", "close": 0.379668531, "volume": 133082.0}, {"date": "2003-05-14", "close": 0.379668531, "volume": 28543.0}, {"date": "2003-05-15", "close": 0.349890607, "volume": 26441.0}, {"date": "2003-05-16", "close": 0.349890607, "volume": 67.0}, {"date": "2003-05-20", "close": 0.349890607, "volume": 68198.0}, {"date": "2003-05-21", "close": 0.349890607, "volume": 470.0}, {"date": "2003-05-22", "close": 0.349890607, "volume": 27698.0}, {"date": "2003-05-23", "close": 0.349890607, "volume": 1343.0}, {"date": "2003-05-26", "close": 0.349890607, "volume": 33582.0}, {"date": "2003-05-27", "close": 0.342446126, "volume": 4003.0}, {"date": "2003-05-28", "close": 0.342446126, "volume": 13433.0}, {"date": "2003-05-29", "close": 0.335001645, "volume": 19478.0}, {"date": "2003-06-02", "close": 0.335001645, "volume": 913.0}, {"date": "2003-06-04", "close": 0.335001645, "volume": 3463.0}, {"date": "2003-06-06", "close": 0.253112354, "volume": 269.0}, {"date": "2003-06-10", "close": 0.268001316, "volume": 1384.0}, {"date": "2003-06-12", "close": 0.275445797, "volume": 539.0}, {"date": "2003-06-13", "close": 0.29777924, "volume": 180280.0}, {"date": "2003-06-17", "close": 0.282890278, "volume": 1343.0}, {"date": "2003-06-19", "close": 0.268001316, "volume": 28209.0}, {"date": "2003-06-20", "close": 0.268001316, "volume": 537.0}, {"date": "2003-06-23", "close": 0.268001316, "volume": 2498.0}, {"date": "2003-06-24", "close": 0.260556835, "volume": 1758.0}, {"date": "2003-06-25", "close": 0.260556835, "volume": 8216.0}, {"date": "2003-06-26", "close": 0.260556835, "volume": 269.0}, {"date": "2003-06-27", "close": 0.260556835, "volume": 5988.0}, {"date": "2003-06-30", "close": 0.260556835, "volume": 9269.0}, {"date": "2003-07-01", "close": 0.260556835, "volume": 3358.0}, {"date": "2003-07-02", "close": 0.268001316, "volume": 1881.0}, {"date": "2003-07-09", "close": 0.268001316, "volume": 2687.0}, {"date": "2003-07-10", "close": 0.282890278, "volume": 2149.0}, {"date": "2003-07-11", "close": 0.260556835, "volume": 604.0}, {"date": "2003-07-17", "close": 0.268001316, "volume": 2687.0}, {"date": "2003-07-18", "close": 0.268001316, "volume": 1851.0}, {"date": "2003-07-23", "close": 0.268001316, "volume": 739.0}, {"date": "2003-07-24", "close": 0.268001316, "volume": 1550.0}, {"date": "2003-07-25", "close": 0.29777924, "volume": 88182.0}, {"date": "2003-07-29", "close": 0.268001316, "volume": 2015.0}, {"date": "2003-07-30", "close": 0.268001316, "volume": 1343.0}, {"date": "2003-08-01", "close": 0.282890278, "volume": 176104.0}, {"date": "2003-08-04", "close": 0.29777924, "volume": 12089.0}, {"date": "2003-08-07", "close": 0.29777924, "volume": 842.0}, {"date": "2003-08-08", "close": 0.29777924, "volume": 8328.0}, {"date": "2003-08-14", "close": 0.29777924, "volume": 48089.0}, {"date": "2003-08-15", "close": 0.29777924, "volume": 1075.0}, {"date": "2003-08-18", "close": 0.29777924, "volume": 1527.0}, {"date": "2003-08-21", "close": 0.29777924, "volume": 672.0}, {"date": "2003-08-22", "close": 0.275445797, "volume": 6928.0}, {"date": "2003-08-27", "close": 0.275445797, "volume": 1553.0}, {"date": "2003-08-29", "close": 0.275445797, "volume": 1746.0}, {"date": "2003-09-08", "close": 0.29777924, "volume": 14482.0}, {"date": "2003-09-16", "close": 0.29777924, "volume": 4030.0}, {"date": "2003-09-17", "close": 0.29777924, "volume": 1343.0}, {"date": "2003-09-18", "close": 0.342446126, "volume": 52388.0}, {"date": "2003-09-19", "close": 0.335001645, "volume": 1075.0}, {"date": "2003-09-23", "close": 0.29777924, "volume": 6642.0}, {"date": "2003-10-02", "close": 0.305223721, "volume": 1813.0}, {"date": "2003-10-08", "close": 0.305223721, "volume": 269.0}, {"date": "2003-10-10", "close": 0.335001645, "volume": 40298.0}, {"date": "2003-10-13", "close": 0.335001645, "volume": 150134.0}, {"date": "2003-10-14", "close": 0.342446126, "volume": 11015.0}, {"date": "2003-10-15", "close": 0.454113341, "volume": 530964.0}, {"date": "2003-10-16", "close": 0.431779898, "volume": 133009.0}, {"date": "2003-10-17", "close": 0.483891265, "volume": 51935.0}, {"date": "2003-10-20", "close": 0.573225037, "volume": 138687.0}, {"date": "2003-10-21", "close": 0.536002632, "volume": 22164.0}, {"date": "2003-10-22", "close": 0.536002632, "volume": 24851.0}, {"date": "2003-10-23", "close": 0.52111367, "volume": 25636.0}, {"date": "2003-10-24", "close": 0.476446784, "volume": 17927.0}, {"date": "2003-10-27", "close": 0.52111367, "volume": 20149.0}, {"date": "2003-10-28", "close": 0.491335746, "volume": 2984.0}, {"date": "2003-10-29", "close": 0.483891265, "volume": 1343.0}, {"date": "2003-10-30", "close": 0.483891265, "volume": 967.0}, {"date": "2003-10-31", "close": 0.483891265, "volume": 10142.0}, {"date": "2003-11-06", "close": 0.483891265, "volume": 564.0}, {"date": "2003-11-07", "close": 0.491335746, "volume": 11897.0}, {"date": "2003-11-12", "close": 0.491335746, "volume": 779.0}, {"date": "2003-11-13", "close": 0.491335746, "volume": 69.0}, {"date": "2003-11-14", "close": 0.610447442, "volume": 174145.0}, {"date": "2003-11-17", "close": 0.52111367, "volume": 8060.0}, {"date": "2003-11-18", "close": 0.610447442, "volume": 14869.0}, {"date": "2003-11-19", "close": 0.59555848, "volume": 20149.0}, {"date": "2003-11-21", "close": 0.67000329, "volume": 88741.0}, {"date": "2003-11-24", "close": 0.67000329, "volume": 54564.0}, {"date": "2003-11-25", "close": 0.67000329, "volume": 160965.0}, {"date": "2003-11-26", "close": 0.640225366, "volume": 37612.0}, {"date": "2003-11-27", "close": 0.67000329, "volume": 73458.0}, {"date": "2003-11-28", "close": 0.647669847, "volume": 47137.0}, {"date": "2003-12-01", "close": 0.632780885, "volume": 2015.0}, {"date": "2003-12-05", "close": 0.617891923, "volume": 2149.0}, {"date": "2003-12-08", "close": 0.617891923, "volume": 3761.0}, {"date": "2003-12-09", "close": 0.655114328, "volume": 2888.0}, {"date": "2003-12-10", "close": 0.684892252, "volume": 10746.0}, {"date": "2003-12-11", "close": 0.677447771, "volume": 164954.0}, {"date": "2003-12-12", "close": 0.67000329, "volume": 2825442.0}, {"date": "2003-12-15", "close": 0.632780885, "volume": 82998.0}, {"date": "2003-12-16", "close": 0.632780885, "volume": 115683.0}, {"date": "2003-12-17", "close": 0.655114328, "volume": 77238.0}, {"date": "2003-12-18", "close": 0.647669847, "volume": 45000.0}, {"date": "2003-12-19", "close": 0.662558809, "volume": 68655.0}, {"date": "2003-12-22", "close": 0.647669847, "volume": 88898.0}, {"date": "2003-12-23", "close": 0.684892252, "volume": 62724.0}, {"date": "2003-12-24", "close": 0.67000329, "volume": 52592.0}, {"date": "2003-12-29", "close": 0.684892252, "volume": 14373.0}, {"date": "2003-12-30", "close": 0.684892252, "volume": 47015.0}, {"date": "2003-12-31", "close": 0.662558809, "volume": 51490.0}, {"date": "2004-01-02", "close": 0.67000329, "volume": 29510.0}, {"date": "2004-01-05", "close": 0.67000329, "volume": 25522.0}, {"date": "2004-01-06", "close": 0.632780885, "volume": 7119.0}, {"date": "2004-01-07", "close": 0.67000329, "volume": 11418.0}, {"date": "2004-01-08", "close": 0.67000329, "volume": 6716.0}, {"date": "2004-01-09", "close": 0.632780885, "volume": 14843.0}, {"date": "2004-01-13", "close": 0.640225366, "volume": 1343.0}, {"date": "2004-01-14", "close": 0.655114328, "volume": 18537.0}, {"date": "2004-01-15", "close": 0.662558809, "volume": 13567.0}, {"date": "2004-01-16", "close": 0.655114328, "volume": 24311.0}, {"date": "2004-01-19", "close": 0.655114328, "volume": 2823.0}, {"date": "2004-01-21", "close": 0.647669847, "volume": 7254.0}, {"date": "2004-01-22", "close": 0.647669847, "volume": 13903.0}, {"date": "2004-01-23", "close": 0.647669847, "volume": 1971.0}, {"date": "2004-01-27", "close": 0.67000329, "volume": 7701.0}, {"date": "2004-01-28", "close": 0.640225366, "volume": 1612.0}, {"date": "2004-01-30", "close": 0.640225366, "volume": 1612.0}, {"date": "2004-02-02", "close": 0.640225366, "volume": 9940.0}, {"date": "2004-02-03", "close": 0.647669847, "volume": 23172.0}, {"date": "2004-02-04", "close": 0.632780885, "volume": 11458.0}, {"date": "2004-02-05", "close": 0.647669847, "volume": 20619.0}, {"date": "2004-02-09", "close": 0.640225366, "volume": 6716.0}, {"date": "2004-02-11", "close": 0.640225366, "volume": 38707.0}, {"date": "2004-02-12", "close": 0.677447771, "volume": 104776.0}, {"date": "2004-02-13", "close": 0.67000329, "volume": 67433.0}, {"date": "2004-02-16", "close": 0.677447771, "volume": 114406.0}, {"date": "2004-02-17", "close": 0.677447771, "volume": 135185.0}, {"date": "2004-02-18", "close": 0.781670505, "volume": 62113.0}, {"date": "2004-02-19", "close": 0.81889291, "volume": 113129.0}, {"date": "2004-02-20", "close": 0.930560125, "volume": 77675.0}, {"date": "2004-02-23", "close": 0.856115315, "volume": 88388.0}, {"date": "2004-02-24", "close": 0.81889291, "volume": 8731.0}, {"date": "2004-02-25", "close": 0.781670505, "volume": 41776.0}, {"date": "2004-02-27", "close": 0.781670505, "volume": 41843.0}, {"date": "2004-03-01", "close": 0.7444481, "volume": 2920.0}, {"date": "2004-03-02", "close": 0.781670505, "volume": 17896.0}, {"date": "2004-03-03", "close": 0.781670505, "volume": 20149.0}, {"date": "2004-03-04", "close": 0.692336733, "volume": 54542.0}, {"date": "2004-03-05", "close": 0.684892252, "volume": 14910.0}, {"date": "2004-03-08", "close": 0.67000329, "volume": 19948.0}, {"date": "2004-03-09", "close": 0.632780885, "volume": 6258.0}, {"date": "2004-03-12", "close": 0.647669847, "volume": 2015.0}, {"date": "2004-03-15", "close": 0.632780885, "volume": 13433.0}, {"date": "2004-03-16", "close": 0.59555848, "volume": 2741.0}, {"date": "2004-03-17", "close": 0.632780885, "volume": 15582.0}, {"date": "2004-03-18", "close": 0.67000329, "volume": 20686.0}, {"date": "2004-03-19", "close": 0.692336733, "volume": 6421.0}, {"date": "2004-03-22", "close": 0.67000329, "volume": 44765.0}, {"date": "2004-03-23", "close": 0.625336404, "volume": 806.0}, {"date": "2004-03-24", "close": 0.625336404, "volume": 269.0}, {"date": "2004-03-25", "close": 0.632780885, "volume": 1343.0}, {"date": "2004-03-26", "close": 0.640225366, "volume": 269.0}, {"date": "2004-03-29", "close": 0.662558809, "volume": 11418.0}, {"date": "2004-03-30", "close": 0.632780885, "volume": 11821.0}, {"date": "2004-03-31", "close": 0.617891923, "volume": 269.0}, {"date": "2004-04-05", "close": 0.632780885, "volume": 2284.0}, {"date": "2004-04-06", "close": 0.625336404, "volume": 20149.0}, {"date": "2004-04-07", "close": 0.625336404, "volume": 2225.0}, {"date": "2004-04-08", "close": 0.67000329, "volume": 27524.0}, {"date": "2004-04-13", "close": 0.684892252, "volume": 22484.0}, {"date": "2004-04-20", "close": 0.67000329, "volume": 87384.0}, {"date": "2004-04-21", "close": 0.558336075, "volume": 27443.0}, {"date": "2004-04-22", "close": 0.52111367, "volume": 9039.0}, {"date": "2004-04-23", "close": 0.59555848, "volume": 5334.0}, {"date": "2004-04-29", "close": 0.632780885, "volume": 13433.0}, {"date": "2004-04-30", "close": 0.565780556, "volume": 13588.0}, {"date": "2004-05-03", "close": 0.565780556, "volume": 201.0}, {"date": "2004-05-04", "close": 0.565780556, "volume": 1342.0}, {"date": "2004-05-05", "close": 0.59555848, "volume": 7254.0}, {"date": "2004-05-07", "close": 0.59555848, "volume": 1612.0}, {"date": "2004-05-10", "close": 0.573225037, "volume": 9806.0}, {"date": "2004-05-11", "close": 0.558336075, "volume": 4030.0}, {"date": "2004-05-12", "close": 0.558336075, "volume": 1343.0}, {"date": "2004-05-13", "close": 0.550891594, "volume": 7335.0}, {"date": "2004-05-17", "close": 0.550891594, "volume": 3013.0}, {"date": "2004-05-19", "close": 0.573225037, "volume": 25322.0}, {"date": "2004-05-20", "close": 0.52111367, "volume": 10981.0}, {"date": "2004-05-21", "close": 0.37222405, "volume": 241790.0}, {"date": "2004-05-24", "close": 0.379668531, "volume": 52533.0}, {"date": "2004-05-26", "close": 0.416890936, "volume": 17986.0}, {"date": "2004-05-28", "close": 0.44666886, "volume": 54604.0}, {"date": "2004-05-31", "close": 0.454113341, "volume": 16119.0}, {"date": "2004-06-01", "close": 0.44666886, "volume": 71424.0}, {"date": "2004-06-02", "close": 0.44666886, "volume": 6419.0}, {"date": "2004-06-03", "close": 0.44666886, "volume": 26516.0}, {"date": "2004-06-04", "close": 0.454113341, "volume": 8933.0}, {"date": "2004-06-07", "close": 0.44666886, "volume": 58231.0}, {"date": "2004-06-08", "close": 0.44666886, "volume": 27134.0}, {"date": "2004-06-10", "close": 0.44666886, "volume": 10075.0}, {"date": "2004-06-15", "close": 0.44666886, "volume": 22970.0}, {"date": "2004-06-16", "close": 0.44666886, "volume": 940.0}, {"date": "2004-06-17", "close": 0.439224379, "volume": 22010.0}, {"date": "2004-06-18", "close": 0.439224379, "volume": 24860.0}, {"date": "2004-06-21", "close": 0.439224379, "volume": 14272.0}, {"date": "2004-06-22", "close": 0.439224379, "volume": 8221.0}, {"date": "2004-06-23", "close": 0.439224379, "volume": 23507.0}, {"date": "2004-06-24", "close": 0.44666886, "volume": 24973.0}, {"date": "2004-06-25", "close": 0.439224379, "volume": 42552.0}, {"date": "2004-06-28", "close": 0.424335417, "volume": 7254.0}, {"date": "2004-06-29", "close": 0.431779898, "volume": 15654.0}, {"date": "2004-06-30", "close": 0.44666886, "volume": 7400.0}, {"date": "2004-07-01", "close": 0.44666886, "volume": 9537.0}, {"date": "2004-07-02", "close": 0.454113341, "volume": 6716.0}, {"date": "2004-07-06", "close": 0.454113341, "volume": 11418.0}, {"date": "2004-07-07", "close": 0.44666886, "volume": 12627.0}, {"date": "2004-07-08", "close": 0.44666886, "volume": 777.0}, {"date": "2004-07-09", "close": 0.483891265, "volume": 10696.0}, {"date": "2004-07-13", "close": 0.469002303, "volume": 1746.0}, {"date": "2004-07-14", "close": 0.44666886, "volume": 11414.0}, {"date": "2004-07-15", "close": 0.44666886, "volume": 2368.0}, {"date": "2004-07-19", "close": 0.44666886, "volume": 3883.0}, {"date": "2004-07-26", "close": 0.44666886, "volume": 2687.0}, {"date": "2004-07-27", "close": 0.44666886, "volume": 2149.0}, {"date": "2004-07-30", "close": 0.44666886, "volume": 940.0}, {"date": "2004-08-04", "close": 0.469002303, "volume": 13433.0}, {"date": "2004-08-06", "close": 0.44666886, "volume": 1478.0}, {"date": "2004-08-09", "close": 0.44666886, "volume": 29965.0}, {"date": "2004-08-16", "close": 0.44666886, "volume": 33582.0}, {"date": "2004-08-18", "close": 0.44666886, "volume": 134328.0}, {"date": "2004-08-20", "close": 0.44666886, "volume": 20149.0}, {"date": "2004-08-24", "close": 0.44666886, "volume": 6716.0}, {"date": "2004-08-25", "close": 0.44666886, "volume": 121.0}, {"date": "2004-08-27", "close": 0.44666886, "volume": 484.0}, {"date": "2004-09-01", "close": 0.44666886, "volume": 10746.0}, {"date": "2004-09-02", "close": 0.44666886, "volume": 13433.0}, {"date": "2004-09-03", "close": 0.44666886, "volume": 913.0}, {"date": "2004-09-07", "close": 0.483891265, "volume": 6716.0}, {"date": "2004-09-08", "close": 0.483891265, "volume": 6716.0}, {"date": "2004-09-13", "close": 0.483891265, "volume": 6716.0}, {"date": "2004-09-14", "close": 0.498780227, "volume": 7388.0}, {"date": "2004-09-15", "close": 0.483891265, "volume": 104896.0}, {"date": "2004-09-20", "close": 0.498780227, "volume": 3090.0}, {"date": "2004-09-21", "close": 0.52111367, "volume": 25536.0}, {"date": "2004-09-22", "close": 0.528558151, "volume": 35443.0}, {"date": "2004-09-23", "close": 0.52111367, "volume": 26866.0}, {"date": "2004-09-28", "close": 0.52111367, "volume": 9973.0}, {"date": "2004-09-29", "close": 0.483891265, "volume": 134.0}, {"date": "2004-10-05", "close": 0.483891265, "volume": 1343.0}, {"date": "2004-10-06", "close": 0.483891265, "volume": 403.0}, {"date": "2004-10-07", "close": 0.454113341, "volume": 1553.0}, {"date": "2004-10-08", "close": 0.491335746, "volume": 1343.0}, {"date": "2004-10-14", "close": 0.558336075, "volume": 47008.0}, {"date": "2004-10-15", "close": 0.632780885, "volume": 57043.0}, {"date": "2004-10-18", "close": 0.632780885, "volume": 1322.0}, {"date": "2004-10-19", "close": 0.59555848, "volume": 50776.0}, {"date": "2004-10-21", "close": 0.59555848, "volume": 14239.0}, {"date": "2004-10-22", "close": 0.59555848, "volume": 16623.0}, {"date": "2004-10-26", "close": 0.580669518, "volume": 29821.0}, {"date": "2004-10-27", "close": 0.573225037, "volume": 20686.0}, {"date": "2004-10-28", "close": 0.580669518, "volume": 23514.0}, {"date": "2004-10-29", "close": 0.580669518, "volume": 403.0}, {"date": "2004-11-01", "close": 0.580669518, "volume": 4701.0}, {"date": "2004-11-02", "close": 0.59555848, "volume": 6716.0}, {"date": "2004-11-03", "close": 0.59555848, "volume": 26866.0}, {"date": "2004-11-04", "close": 0.588113999, "volume": 4030.0}, {"date": "2004-11-05", "close": 0.573225037, "volume": 8523.0}, {"date": "2004-11-08", "close": 0.558336075, "volume": 1350.0}, {"date": "2004-11-09", "close": 0.558336075, "volume": 269.0}, {"date": "2004-11-10", "close": 0.536002632, "volume": 26866.0}, {"date": "2004-11-11", "close": 0.536002632, "volume": 4711.0}, {"date": "2004-11-12", "close": 0.536002632, "volume": 3358.0}, {"date": "2004-11-16", "close": 0.52111367, "volume": 13701.0}, {"date": "2004-11-17", "close": 0.52111367, "volume": 9685.0}, {"date": "2004-11-18", "close": 0.52111367, "volume": 40298.0}, {"date": "2004-11-19", "close": 0.498780227, "volume": 17208.0}, {"date": "2004-11-22", "close": 0.558336075, "volume": 16866.0}, {"date": "2004-11-23", "close": 0.59555848, "volume": 11896.0}, {"date": "2004-11-24", "close": 0.588113999, "volume": 3358.0}, {"date": "2004-11-25", "close": 0.59555848, "volume": 18640.0}, {"date": "2004-11-26", "close": 0.617891923, "volume": 30761.0}, {"date": "2004-11-29", "close": 0.603002961, "volume": 27672.0}, {"date": "2004-11-30", "close": 0.588113999, "volume": 24179.0}, {"date": "2004-12-02", "close": 0.588113999, "volume": 10746.0}, {"date": "2004-12-03", "close": 0.536002632, "volume": 118956.0}, {"date": "2004-12-06", "close": 0.528558151, "volume": 1343.0}, {"date": "2005-04-22", "close": 0.7444481, "volume": 8889.0}, {"date": "2005-04-26", "close": 0.7444481, "volume": 1857.0}, {"date": "2005-05-03", "close": 0.7444481, "volume": 23164.0}, {"date": "2005-05-05", "close": 0.7444481, "volume": 9403.0}, {"date": "2005-05-09", "close": 0.647669847, "volume": 1389.0}, {"date": "2005-05-10", "close": 0.647669847, "volume": 672.0}, {"date": "2005-05-13", "close": 0.647669847, "volume": 1679.0}, {"date": "2005-05-16", "close": 0.647669847, "volume": 168.0}, {"date": "2005-05-17", "close": 0.647669847, "volume": 302.0}, {"date": "2005-05-18", "close": 0.640225366, "volume": 3073.0}, {"date": "2005-05-20", "close": 0.707225695, "volume": 2351.0}, {"date": "2005-05-23", "close": 0.7444481, "volume": 9067.0}, {"date": "2005-05-24", "close": 0.89333772, "volume": 672.0}, {"date": "2005-05-25", "close": 0.89333772, "volume": 6716.0}, {"date": "2005-05-27", "close": 0.781670505, "volume": 3694.0}, {"date": "2005-06-01", "close": 0.81889291, "volume": 489.0}, {"date": "2005-06-02", "close": 0.81889291, "volume": 1343.0}, {"date": "2005-06-03", "close": 0.81889291, "volume": 1429.0}, {"date": "2005-06-06", "close": 0.81889291, "volume": 3589.0}, {"date": "2005-06-07", "close": 0.81889291, "volume": 537.0}, {"date": "2005-06-09", "close": 0.856115315, "volume": 772.0}, {"date": "2005-06-14", "close": 0.856115315, "volume": 235.0}, {"date": "2005-06-16", "close": 0.81889291, "volume": 504.0}, {"date": "2005-06-17", "close": 0.781670505, "volume": 11225.0}, {"date": "2005-06-20", "close": 0.781670505, "volume": 81.0}, {"date": "2005-06-21", "close": 0.781670505, "volume": 336.0}, {"date": "2005-06-22", "close": 0.781670505, "volume": 11888.0}, {"date": "2005-06-23", "close": 0.781670505, "volume": 420.0}, {"date": "2005-06-24", "close": 0.781670505, "volume": 806.0}, {"date": "2005-06-27", "close": 0.7444481, "volume": 571.0}, {"date": "2005-06-28", "close": 0.7444481, "volume": 168.0}, {"date": "2005-06-29", "close": 0.7444481, "volume": 3526.0}, {"date": "2005-06-30", "close": 0.7444481, "volume": 1384.0}, {"date": "2005-07-05", "close": 0.7444481, "volume": 10075.0}, {"date": "2005-07-07", "close": 0.7444481, "volume": 6515.0}, {"date": "2005-07-11", "close": 0.81889291, "volume": 696.0}, {"date": "2005-07-13", "close": 0.81889291, "volume": 470.0}, {"date": "2005-07-18", "close": 0.81889291, "volume": 7554.0}, {"date": "2005-07-21", "close": 0.81889291, "volume": 269.0}, {"date": "2005-07-22", "close": 0.81889291, "volume": 336.0}, {"date": "2005-07-25", "close": 0.81889291, "volume": 168.0}, {"date": "2005-07-27", "close": 0.781670505, "volume": 3358.0}, {"date": "2005-08-03", "close": 0.81889291, "volume": 1343.0}, {"date": "2005-08-05", "close": 0.7444481, "volume": 18470.0}, {"date": "2005-08-08", "close": 0.7444481, "volume": 369.0}, {"date": "2005-08-12", "close": 0.7444481, "volume": 403.0}, {"date": "2005-08-15", "close": 0.781670505, "volume": 16791.0}, {"date": "2005-08-17", "close": 0.81889291, "volume": 14537.0}, {"date": "2005-08-18", "close": 0.81889291, "volume": 6045.0}, {"date": "2005-08-19", "close": 0.89333772, "volume": 12530.0}, {"date": "2005-08-22", "close": 0.930560125, "volume": 21052.0}, {"date": "2005-08-23", "close": 0.930560125, "volume": 2687.0}, {"date": "2005-09-01", "close": 0.89333772, "volume": 34254.0}, {"date": "2005-09-02", "close": 0.856115315, "volume": 7052.0}, {"date": "2005-09-14", "close": 0.856115315, "volume": 269.0}, {"date": "2005-09-15", "close": 0.856115315, "volume": 1881.0}, {"date": "2005-09-16", "close": 0.856115315, "volume": 248.0}, {"date": "2005-09-19", "close": 0.856115315, "volume": 1679.0}, {"date": "2005-09-22", "close": 0.856115315, "volume": 289.0}, {"date": "2005-09-26", "close": 0.81889291, "volume": 5218.0}, {"date": "2005-09-27", "close": 0.81889291, "volume": 134.0}, {"date": "2005-09-30", "close": 0.89333772, "volume": 10007.0}, {"date": "2005-10-04", "close": 0.89333772, "volume": 38968.0}, {"date": "2005-10-06", "close": 0.89333772, "volume": 9045.0}, {"date": "2005-10-12", "close": 0.89333772, "volume": 3248.0}, {"date": "2005-10-13", "close": 0.89333772, "volume": 10467.0}, {"date": "2005-10-14", "close": 0.89333772, "volume": 733.0}, {"date": "2005-10-17", "close": 0.89333772, "volume": 2687.0}, {"date": "2005-10-18", "close": 0.89333772, "volume": 329.0}, {"date": "2005-10-19", "close": 0.7444481, "volume": 91.0}, {"date": "2005-10-24", "close": 0.856115315, "volume": 813.0}, {"date": "2005-10-25", "close": 0.856115315, "volume": 578.0}, {"date": "2005-10-26", "close": 0.856115315, "volume": 3744.0}, {"date": "2005-10-28", "close": 0.856115315, "volume": 6954.0}, {"date": "2005-11-03", "close": 0.7444481, "volume": 7875.0}, {"date": "2005-11-04", "close": 0.856115315, "volume": 1084.0}, {"date": "2005-11-07", "close": 0.856115315, "volume": 168.0}, {"date": "2005-11-09", "close": 0.856115315, "volume": 403.0}, {"date": "2005-11-10", "close": 1.19111696, "volume": 305932.0}, {"date": "2005-11-11", "close": 1.04222734, "volume": 21066.0}, {"date": "2005-11-29", "close": 0.930560125, "volume": 15747.0}, {"date": "2005-12-07", "close": 0.930560125, "volume": 1679.0}, {"date": "2005-12-12", "close": 0.930560125, "volume": 7724.0}, {"date": "2005-12-16", "close": 0.930560125, "volume": 1175.0}, {"date": "2005-12-19", "close": 0.930560125, "volume": 22019.0}, {"date": "2005-12-20", "close": 0.96778253, "volume": 947.0}, {"date": "2005-12-21", "close": 0.96778253, "volume": 315.0}, {"date": "2006-01-05", "close": 0.96778253, "volume": 15637.0}, {"date": "2006-01-06", "close": 0.96778253, "volume": 2473.0}, {"date": "2006-01-09", "close": 1.005004935, "volume": 5340.0}, {"date": "2006-01-10", "close": 1.04222734, "volume": 18008.0}, {"date": "2006-01-11", "close": 1.26556177, "volume": 26866.0}, {"date": "2006-01-13", "close": 1.079449745, "volume": 6951.0}, {"date": "2006-01-16", "close": 1.26556177, "volume": 39917.0}, {"date": "2006-01-18", "close": 1.079449745, "volume": 336.0}, {"date": "2006-01-19", "close": 1.079449745, "volume": 17951.0}, {"date": "2006-01-20", "close": 1.04222734, "volume": 3190.0}, {"date": "2006-01-23", "close": 1.04222734, "volume": 84.0}, {"date": "2006-01-24", "close": 1.04222734, "volume": 138.0}, {"date": "2006-01-25", "close": 1.04222734, "volume": 5792.0}, {"date": "2006-01-30", "close": 1.11667215, "volume": 6716.0}, {"date": "2006-01-31", "close": 1.04222734, "volume": 1460.0}, {"date": "2006-02-01", "close": 1.04222734, "volume": 7556.0}, {"date": "2006-02-02", "close": 1.11667215, "volume": 14266.0}, {"date": "2006-02-03", "close": 1.11667215, "volume": 22388.0}, {"date": "2006-02-06", "close": 1.19111696, "volume": 8731.0}, {"date": "2006-02-07", "close": 1.11667215, "volume": 201.0}, {"date": "2006-02-08", "close": 1.04222734, "volume": 6045.0}, {"date": "2006-02-09", "close": 1.079449745, "volume": 8194.0}, {"date": "2006-02-10", "close": 1.04222734, "volume": 4802.0}, {"date": "2006-02-13", "close": 1.079449745, "volume": 537.0}, {"date": "2006-02-14", "close": 1.11667215, "volume": 5373.0}, {"date": "2006-02-15", "close": 1.11667215, "volume": 10746.0}, {"date": "2006-02-16", "close": 1.079449745, "volume": 6381.0}, {"date": "2006-02-17", "close": 1.19111696, "volume": 25724.0}, {"date": "2006-02-20", "close": 0.96778253, "volume": 12425.0}, {"date": "2006-02-21", "close": 1.11667215, "volume": 14902.0}, {"date": "2006-02-22", "close": 1.11667215, "volume": 13433.0}, {"date": "2006-02-23", "close": 1.11667215, "volume": 6716.0}, {"date": "2006-02-24", "close": 1.153894555, "volume": 8731.0}, {"date": "2006-03-02", "close": 1.079449745, "volume": 12157.0}, {"date": "2006-03-06", "close": 1.19111696, "volume": 33582.0}, {"date": "2006-03-07", "close": 1.4888962, "volume": 33839.0}, {"date": "2006-03-08", "close": 1.63778582, "volume": 546998.0}, {"date": "2006-03-09", "close": 1.86112025, "volume": 49936.0}, {"date": "2006-03-10", "close": 1.78667544, "volume": 3526.0}, {"date": "2006-03-13", "close": 1.749453035, "volume": 1326.0}, {"date": "2006-03-14", "close": 1.823897845, "volume": 6817.0}, {"date": "2006-03-15", "close": 2.08445468, "volume": 17824.0}, {"date": "2006-03-16", "close": 2.2333443, "volume": 37530.0}, {"date": "2006-03-17", "close": 2.60556835, "volume": 59429.0}, {"date": "2006-03-20", "close": 2.60556835, "volume": 61878.0}, {"date": "2006-03-21", "close": 2.60556835, "volume": 28504.0}, {"date": "2006-03-22", "close": 2.866125185, "volume": 5762.0}, {"date": "2006-03-23", "close": 2.82890278, "volume": 51193.0}, {"date": "2006-03-24", "close": 2.75445797, "volume": 14702.0}, {"date": "2006-03-27", "close": 2.68001316, "volume": 13460.0}, {"date": "2006-03-28", "close": 2.68001316, "volume": 15487.0}, {"date": "2006-03-29", "close": 2.9777924, "volume": 17552.0}, {"date": "2006-03-30", "close": 2.9777924, "volume": 34568.0}, {"date": "2006-03-31", "close": 2.90334759, "volume": 21660.0}, {"date": "2006-04-03", "close": 2.940569995, "volume": 32507.0}, {"date": "2006-04-04", "close": 2.90334759, "volume": 49479.0}, {"date": "2006-04-05", "close": 2.9777924, "volume": 92616.0}, {"date": "2006-04-06", "close": 3.238349235, "volume": 39967.0}, {"date": "2006-04-07", "close": 3.685018095, "volume": 28847.0}, {"date": "2006-04-10", "close": 3.64779569, "volume": 20485.0}, {"date": "2006-04-11", "close": 3.64779569, "volume": 11623.0}, {"date": "2006-04-12", "close": 3.7222405, "volume": 40298.0}, {"date": "2006-04-13", "close": 3.35001645, "volume": 15851.0}, {"date": "2006-04-18", "close": 3.35001645, "volume": 11284.0}, {"date": "2006-04-19", "close": 3.163904425, "volume": 57224.0}, {"date": "2006-04-20", "close": 3.12668202, "volume": 42958.0}, {"date": "2006-04-21", "close": 3.163904425, "volume": 13197.0}, {"date": "2006-04-24", "close": 3.163904425, "volume": 1142.0}, {"date": "2006-04-27", "close": 3.20112683, "volume": 336.0}, {"date": "2006-04-28", "close": 3.238349235, "volume": 37845.0}, {"date": "2006-05-01", "close": 3.238349235, "volume": 41047.0}, {"date": "2006-05-02", "close": 3.238349235, "volume": 806.0}, {"date": "2006-05-03", "close": 3.35001645, "volume": 14779.0}, {"date": "2006-05-04", "close": 3.35001645, "volume": 24179.0}, {"date": "2006-05-05", "close": 3.42446126, "volume": 8060.0}, {"date": "2006-05-08", "close": 3.42446126, "volume": 7388.0}, {"date": "2006-05-09", "close": 3.49890607, "volume": 15784.0}, {"date": "2006-05-10", "close": 3.35001645, "volume": 23843.0}, {"date": "2006-05-11", "close": 3.35001645, "volume": 25731.0}, {"date": "2006-05-12", "close": 3.610573285, "volume": 5654.0}, {"date": "2006-05-15", "close": 3.57335088, "volume": 102144.0}, {"date": "2006-05-16", "close": 3.610573285, "volume": 32684.0}, {"date": "2006-05-17", "close": 4.652800625, "volume": 9628.0}, {"date": "2006-05-18", "close": 3.49890607, "volume": 40732.0}, {"date": "2006-05-19", "close": 3.238349235, "volume": 336.0}, {"date": "2006-05-22", "close": 3.42446126, "volume": 7925.0}, {"date": "2006-05-23", "close": 3.238349235, "volume": 2351.0}, {"date": "2006-05-26", "close": 3.7222405, "volume": 25744.0}, {"date": "2006-05-29", "close": 2.9777924, "volume": 4970.0}, {"date": "2006-05-30", "close": 2.9777924, "volume": 20653.0}, {"date": "2006-06-01", "close": 2.60556835, "volume": 336.0}, {"date": "2006-06-05", "close": 2.642790755, "volume": 9571.0}, {"date": "2006-06-06", "close": 2.9777924, "volume": 3425.0}, {"date": "2006-06-07", "close": 2.9777924, "volume": 13396.0}, {"date": "2006-06-09", "close": 2.9777924, "volume": 14239.0}, {"date": "2006-06-13", "close": 3.536128475, "volume": 11918.0}, {"date": "2006-06-14", "close": 3.64779569, "volume": 14172.0}, {"date": "2006-06-15", "close": 3.42446126, "volume": 55477.0}, {"date": "2006-06-16", "close": 3.536128475, "volume": 158126.0}, {"date": "2006-06-21", "close": 4.09446455, "volume": 115579.0}, {"date": "2006-06-22", "close": 7.444481, "volume": 271423.0}, {"date": "2006-06-23", "close": 6.77447771, "volume": 83344.0}, {"date": "2006-06-26", "close": 4.578355815, "volume": 19749.0}, {"date": "2006-06-27", "close": 4.16890936, "volume": 32472.0}, {"date": "2006-06-28", "close": 3.12668202, "volume": 27101.0}, {"date": "2006-06-29", "close": 3.163904425, "volume": 11141.0}, {"date": "2006-06-30", "close": 3.49890607, "volume": 1183.0}, {"date": "2006-07-04", "close": 3.685018095, "volume": 11274.0}, {"date": "2006-07-05", "close": 3.35001645, "volume": 4376.0}, {"date": "2006-07-06", "close": 3.79668531, "volume": 1343.0}, {"date": "2006-07-10", "close": 3.79668531, "volume": 20.0}, {"date": "2006-07-11", "close": 3.87113012, "volume": 974.0}, {"date": "2006-07-13", "close": 3.163904425, "volume": 120.0}, {"date": "2006-07-17", "close": 3.35001645, "volume": 913.0}, {"date": "2006-07-18", "close": 3.163904425, "volume": 3438.0}, {"date": "2006-07-21", "close": 3.27557164, "volume": 2892.0}, {"date": "2006-07-24", "close": 2.15889949, "volume": 17.0}, {"date": "2006-07-25", "close": 2.2333443, "volume": 1975.0}, {"date": "2006-07-26", "close": 2.2333443, "volume": 1504.0}, {"date": "2006-07-28", "close": 2.30778911, "volume": 806.0}, {"date": "2006-07-31", "close": 2.60556835, "volume": 2055.0}, {"date": "2006-08-03", "close": 2.60556835, "volume": 134.0}, {"date": "2006-08-07", "close": 2.60556835, "volume": 336.0}, {"date": "2006-08-08", "close": 2.60556835, "volume": 4097.0}, {"date": "2006-08-14", "close": 2.2333443, "volume": 470.0}, {"date": "2006-08-15", "close": 2.196121895, "volume": 1545.0}, {"date": "2006-08-21", "close": 1.4888962, "volume": 470.0}, {"date": "2006-08-22", "close": 1.93556506, "volume": 672.0}, {"date": "2006-08-23", "close": 1.93556506, "volume": 151.0}, {"date": "2006-08-25", "close": 1.4888962, "volume": 10907.0}, {"date": "2006-08-28", "close": 2.2333443, "volume": 2015.0}, {"date": "2006-08-29", "close": 2.2333443, "volume": 2687.0}, {"date": "2006-08-31", "close": 2.2333443, "volume": 4940.0}, {"date": "2006-09-01", "close": 2.01000987, "volume": 3482.0}, {"date": "2006-09-04", "close": 2.15889949, "volume": 2048.0}, {"date": "2006-09-05", "close": 2.15889949, "volume": 2687.0}, {"date": "2006-09-07", "close": 2.121677085, "volume": 14749.0}, {"date": "2006-09-08", "close": 2.121677085, "volume": 10746.0}, {"date": "2006-09-12", "close": 2.01000987, "volume": 7781.0}, {"date": "2006-09-13", "close": 2.2333443, "volume": 4947.0}, {"date": "2006-09-15", "close": 2.2333443, "volume": 2710.0}, {"date": "2006-09-18", "close": 2.01000987, "volume": 6045.0}, {"date": "2006-09-21", "close": 2.2333443, "volume": 9470.0}, {"date": "2006-11-10", "close": 2.9777924, "volume": 24364.0}, {"date": "2006-11-13", "close": 2.9777924, "volume": 13164.0}, {"date": "2006-11-14", "close": 2.82890278, "volume": 1746.0}, {"date": "2006-11-15", "close": 2.82890278, "volume": 5756.0}, {"date": "2006-11-16", "close": 2.791680375, "volume": 24414.0}, {"date": "2006-11-17", "close": 2.60556835, "volume": 13433.0}, {"date": "2006-11-20", "close": 2.45667873, "volume": 25042.0}, {"date": "2006-11-21", "close": 2.419456325, "volume": 6313.0}, {"date": "2006-11-22", "close": 2.38223392, "volume": 17060.0}, {"date": "2006-11-23", "close": 2.45667873, "volume": 546.0}, {"date": "2006-11-24", "close": 2.60556835, "volume": 19093.0}, {"date": "2006-11-27", "close": 2.38223392, "volume": 12358.0}, {"date": "2006-11-28", "close": 2.30778911, "volume": 2396.0}, {"date": "2006-11-29", "close": 2.60556835, "volume": 26857.0}, {"date": "2006-11-30", "close": 2.75445797, "volume": 17328.0}, {"date": "2006-12-01", "close": 2.82890278, "volume": 30926.0}, {"date": "2006-12-04", "close": 3.015014805, "volume": 8160.0}, {"date": "2006-12-05", "close": 2.9777924, "volume": 42864.0}, {"date": "2006-12-06", "close": 2.45667873, "volume": 3358.0}, {"date": "2006-12-07", "close": 2.60556835, "volume": 14776.0}, {"date": "2006-12-11", "close": 2.60556835, "volume": 5642.0}, {"date": "2006-12-13", "close": 2.60556835, "volume": 18403.0}, {"date": "2006-12-14", "close": 2.60556835, "volume": 3358.0}, {"date": "2006-12-15", "close": 2.30778911, "volume": 2687.0}, {"date": "2006-12-18", "close": 2.568345945, "volume": 5615.0}, {"date": "2006-12-19", "close": 2.53112354, "volume": 8973.0}, {"date": "2006-12-20", "close": 2.53112354, "volume": 18336.0}, {"date": "2006-12-21", "close": 2.60556835, "volume": 672.0}, {"date": "2006-12-22", "close": 2.60556835, "volume": 1881.0}, {"date": "2006-12-27", "close": 2.568345945, "volume": 3069.0}, {"date": "2007-01-02", "close": 2.568345945, "volume": 3325.0}, {"date": "2007-01-03", "close": 2.60556835, "volume": 30533.0}, {"date": "2007-01-04", "close": 2.60556835, "volume": 17463.0}, {"date": "2007-01-05", "close": 2.60556835, "volume": 13312.0}, {"date": "2007-01-11", "close": 2.53112354, "volume": 5004.0}, {"date": "2007-01-12", "close": 2.419456325, "volume": 161.0}, {"date": "2007-01-15", "close": 2.419456325, "volume": 276.0}, {"date": "2007-01-16", "close": 2.30778911, "volume": 1029.0}, {"date": "2007-01-17", "close": 2.419456325, "volume": 3270.0}, {"date": "2007-01-18", "close": 2.2333443, "volume": 4030.0}, {"date": "2007-01-19", "close": 2.419456325, "volume": 15489.0}, {"date": "2007-01-22", "close": 2.568345945, "volume": 47646.0}, {"date": "2007-01-23", "close": 2.568345945, "volume": 22257.0}, {"date": "2007-01-24", "close": 2.53112354, "volume": 19612.0}, {"date": "2007-01-25", "close": 2.60556835, "volume": 20149.0}, {"date": "2007-01-29", "close": 2.493901135, "volume": 14126.0}, {"date": "2007-01-30", "close": 2.568345945, "volume": 8060.0}, {"date": "2007-01-31", "close": 2.45667873, "volume": 11579.0}, {"date": "2007-02-01", "close": 2.45667873, "volume": 8570.0}, {"date": "2007-02-02", "close": 2.45667873, "volume": 34052.0}, {"date": "2007-02-07", "close": 2.45667873, "volume": 296.0}, {"date": "2007-02-08", "close": 2.2333443, "volume": 10007.0}, {"date": "2007-02-09", "close": 2.419456325, "volume": 20149.0}, {"date": "2007-02-12", "close": 2.45667873, "volume": 4581.0}, {"date": "2007-02-13", "close": 2.121677085, "volume": 16911.0}, {"date": "2007-02-14", "close": 2.53112354, "volume": 26866.0}, {"date": "2007-02-15", "close": 2.196121895, "volume": 20418.0}, {"date": "2007-02-16", "close": 2.30778911, "volume": 1357.0}, {"date": "2007-02-20", "close": 2.15889949, "volume": 6381.0}, {"date": "2007-02-21", "close": 2.15889949, "volume": 4466.0}, {"date": "2007-02-22", "close": 2.196121895, "volume": 2351.0}, {"date": "2007-02-23", "close": 2.15889949, "volume": 5720.0}, {"date": "2007-02-26", "close": 2.047232275, "volume": 10075.0}, {"date": "2007-02-27", "close": 2.08445468, "volume": 6636.0}, {"date": "2007-02-28", "close": 1.86112025, "volume": 20671.0}, {"date": "2007-03-01", "close": 1.86112025, "volume": 1343.0}, {"date": "2007-03-02", "close": 2.01000987, "volume": 1585.0}, {"date": "2007-03-05", "close": 2.047232275, "volume": 9403.0}, {"date": "2007-03-06", "close": 1.86112025, "volume": 269.0}, {"date": "2007-03-08", "close": 2.01000987, "volume": 2687.0}, {"date": "2007-03-09", "close": 1.86112025, "volume": 3627.0}, {"date": "2007-03-13", "close": 1.898342655, "volume": 4030.0}, {"date": "2007-03-14", "close": 1.898342655, "volume": 4030.0}, {"date": "2007-03-15", "close": 2.01000987, "volume": 5626.0}, {"date": "2007-03-16", "close": 2.047232275, "volume": 12642.0}, {"date": "2007-03-19", "close": 2.30778911, "volume": 57449.0}, {"date": "2007-03-20", "close": 2.270566705, "volume": 9403.0}, {"date": "2007-03-21", "close": 2.345011515, "volume": 19476.0}, {"date": "2007-03-22", "close": 2.345011515, "volume": 48456.0}, {"date": "2007-03-23", "close": 2.419456325, "volume": 50426.0}, {"date": "2007-03-26", "close": 2.38223392, "volume": 8014.0}, {"date": "2007-03-27", "close": 2.493901135, "volume": 38037.0}, {"date": "2007-03-28", "close": 2.60556835, "volume": 52152.0}, {"date": "2007-03-29", "close": 2.60556835, "volume": 7388.0}, {"date": "2007-03-30", "close": 2.9777924, "volume": 7590.0}, {"date": "2007-04-02", "close": 2.60556835, "volume": 16935.0}, {"date": "2007-04-03", "close": 2.791680375, "volume": 14575.0}, {"date": "2007-04-04", "close": 2.791680375, "volume": 13769.0}, {"date": "2007-04-05", "close": 2.791680375, "volume": 8127.0}, {"date": "2007-04-10", "close": 2.68001316, "volume": 16995.0}, {"date": "2007-04-11", "close": 2.68001316, "volume": 18705.0}, {"date": "2007-04-12", "close": 2.68001316, "volume": 20149.0}, {"date": "2007-04-13", "close": 2.75445797, "volume": 16119.0}, {"date": "2007-04-16", "close": 2.791680375, "volume": 24283.0}, {"date": "2007-04-17", "close": 2.68001316, "volume": 15931.0}, {"date": "2007-04-18", "close": 2.9777924, "volume": 30351.0}, {"date": "2007-04-19", "close": 2.9777924, "volume": 15274.0}, {"date": "2007-04-20", "close": 2.82890278, "volume": 12200.0}, {"date": "2007-04-23", "close": 2.90334759, "volume": 18537.0}, {"date": "2007-04-24", "close": 2.9777924, "volume": 12161.0}, {"date": "2007-04-26", "close": 2.75445797, "volume": 9619.0}, {"date": "2007-04-27", "close": 2.75445797, "volume": 11501.0}, {"date": "2007-04-30", "close": 2.75445797, "volume": 4097.0}, {"date": "2007-05-01", "close": 2.60556835, "volume": 31027.0}, {"date": "2007-05-02", "close": 2.419456325, "volume": 4211.0}, {"date": "2007-05-03", "close": 2.419456325, "volume": 1343.0}, {"date": "2007-05-04", "close": 2.01000987, "volume": 9198.0}, {"date": "2007-05-08", "close": 2.08445468, "volume": 269.0}, {"date": "2007-05-09", "close": 2.196121895, "volume": 1679.0}, {"date": "2007-05-10", "close": 2.2333443, "volume": 17418.0}, {"date": "2007-05-11", "close": 2.2333443, "volume": 4030.0}, {"date": "2007-05-14", "close": 2.270566705, "volume": 4802.0}, {"date": "2007-05-15", "close": 2.270566705, "volume": 900.0}, {"date": "2007-05-17", "close": 2.419456325, "volume": 33988.0}, {"date": "2007-05-18", "close": 2.60556835, "volume": 1075.0}, {"date": "2007-05-21", "close": 2.60556835, "volume": 2368.0}, {"date": "2007-05-22", "close": 2.60556835, "volume": 6045.0}, {"date": "2007-05-23", "close": 2.60556835, "volume": 11284.0}, {"date": "2007-05-24", "close": 2.45667873, "volume": 5767.0}, {"date": "2007-05-25", "close": 2.60556835, "volume": 11004.0}, {"date": "2007-05-28", "close": 2.60556835, "volume": 8574.0}, {"date": "2007-05-29", "close": 2.60556835, "volume": 3090.0}, {"date": "2007-05-30", "close": 2.493901135, "volume": 6716.0}, {"date": "2007-05-31", "close": 2.60556835, "volume": 12164.0}, {"date": "2007-06-01", "close": 2.60556835, "volume": 16660.0}, {"date": "2007-06-04", "close": 2.60556835, "volume": 5944.0}, {"date": "2007-06-05", "close": 2.60556835, "volume": 8866.0}, {"date": "2007-06-06", "close": 2.345011515, "volume": 23741.0}, {"date": "2007-06-07", "close": 2.60556835, "volume": 6520.0}, {"date": "2007-06-08", "close": 2.60556835, "volume": 14102.0}, {"date": "2007-06-12", "close": 2.60556835, "volume": 9873.0}, {"date": "2007-06-13", "close": 2.68001316, "volume": 205.0}, {"date": "2007-06-14", "close": 2.45667873, "volume": 7737.0}, {"date": "2007-06-15", "close": 2.38223392, "volume": 1658.0}, {"date": "2007-06-18", "close": 2.53112354, "volume": 2230.0}, {"date": "2007-06-19", "close": 2.53112354, "volume": 1947.0}, {"date": "2007-06-20", "close": 2.60556835, "volume": 43004.0}, {"date": "2007-06-21", "close": 2.568345945, "volume": 3358.0}, {"date": "2007-06-22", "close": 2.60556835, "volume": 2048.0}, {"date": "2007-06-25", "close": 2.60556835, "volume": 3627.0}, {"date": "2007-06-26", "close": 2.717235565, "volume": 6964.0}, {"date": "2007-06-27", "close": 2.90334759, "volume": 17775.0}, {"date": "2007-06-28", "close": 2.9777924, "volume": 28436.0}, {"date": "2007-06-29", "close": 2.90334759, "volume": 6468.0}, {"date": "2007-07-02", "close": 2.82890278, "volume": 4836.0}, {"date": "2007-07-03", "close": 2.82890278, "volume": 12895.0}, {"date": "2007-07-04", "close": 2.717235565, "volume": 10007.0}, {"date": "2007-07-05", "close": 2.68001316, "volume": 8060.0}, {"date": "2007-07-06", "close": 2.717235565, "volume": 336.0}, {"date": "2007-07-09", "close": 2.68001316, "volume": 6716.0}, {"date": "2007-07-10", "close": 2.717235565, "volume": 6679.0}, {"date": "2007-07-11", "close": 2.82890278, "volume": 19119.0}, {"date": "2007-07-13", "close": 2.791680375, "volume": 3896.0}, {"date": "2007-07-16", "close": 2.717235565, "volume": 7610.0}, {"date": "2007-07-17", "close": 2.791680375, "volume": 1849.0}, {"date": "2007-07-18", "close": 2.717235565, "volume": 2284.0}, {"date": "2007-07-19", "close": 2.791680375, "volume": 6899.0}, {"date": "2007-07-20", "close": 3.12668202, "volume": 42535.0}, {"date": "2007-07-23", "close": 3.7222405, "volume": 12963.0}, {"date": "2007-07-24", "close": 3.312794045, "volume": 11723.0}, {"date": "2007-07-25", "close": 3.7222405, "volume": 1881.0}, {"date": "2007-07-26", "close": 3.42446126, "volume": 7831.0}, {"date": "2007-07-27", "close": 3.42446126, "volume": 8636.0}, {"date": "2007-07-30", "close": 3.387238855, "volume": 672.0}, {"date": "2007-07-31", "close": 2.9777924, "volume": 6442.0}, {"date": "2007-08-01", "close": 2.15889949, "volume": 31436.0}, {"date": "2007-08-02", "close": 2.419456325, "volume": 33985.0}, {"date": "2007-08-03", "close": 2.38223392, "volume": 6757.0}, {"date": "2007-08-06", "close": 2.38223392, "volume": 5373.0}, {"date": "2007-08-07", "close": 2.68001316, "volume": 2687.0}, {"date": "2007-08-08", "close": 2.717235565, "volume": 2687.0}, {"date": "2007-08-10", "close": 2.38223392, "volume": 9094.0}, {"date": "2007-08-13", "close": 2.2333443, "volume": 7778.0}, {"date": "2007-08-14", "close": 2.2333443, "volume": 9936.0}, {"date": "2007-08-15", "close": 2.15889949, "volume": 14765.0}, {"date": "2007-08-16", "close": 2.01000987, "volume": 8941.0}, {"date": "2007-08-17", "close": 2.196121895, "volume": 343.0}, {"date": "2007-08-20", "close": 1.93556506, "volume": 168.0}, {"date": "2007-08-22", "close": 2.08445468, "volume": 14776.0}, {"date": "2007-08-23", "close": 1.93556506, "volume": 4030.0}, {"date": "2007-08-27", "close": 2.196121895, "volume": 9444.0}, {"date": "2007-08-28", "close": 2.2333443, "volume": 4980.0}, {"date": "2007-08-30", "close": 2.2333443, "volume": 4030.0}, {"date": "2007-09-05", "close": 2.15889949, "volume": 3358.0}, {"date": "2007-09-07", "close": 2.01000987, "volume": 530.0}, {"date": "2007-09-12", "close": 2.01000987, "volume": 2687.0}, {"date": "2007-09-19", "close": 1.93556506, "volume": 7771.0}, {"date": "2007-09-20", "close": 1.93556506, "volume": 3083.0}, {"date": "2007-09-24", "close": 2.01000987, "volume": 2449.0}, {"date": "2007-09-25", "close": 2.2333443, "volume": 2015.0}, {"date": "2007-09-26", "close": 2.2333443, "volume": 2015.0}, {"date": "2007-09-28", "close": 2.196121895, "volume": 1343.0}, {"date": "2007-10-01", "close": 2.2333443, "volume": 3860.0}, {"date": "2007-10-02", "close": 2.38223392, "volume": 20283.0}, {"date": "2007-10-04", "close": 2.53112354, "volume": 6716.0}, {"date": "2007-10-05", "close": 2.270566705, "volume": 20082.0}, {"date": "2007-10-08", "close": 2.270566705, "volume": 297.0}, {"date": "2007-10-10", "close": 2.45667873, "volume": 307.0}, {"date": "2007-10-12", "close": 2.270566705, "volume": 35395.0}, {"date": "2007-10-15", "close": 2.345011515, "volume": 5373.0}, {"date": "2007-10-16", "close": 2.30778911, "volume": 10746.0}, {"date": "2007-10-17", "close": 2.30778911, "volume": 57575.0}, {"date": "2007-10-18", "close": 2.38223392, "volume": 14776.0}, {"date": "2007-10-22", "close": 2.45667873, "volume": 448.0}, {"date": "2007-10-23", "close": 2.53112354, "volume": 2687.0}, {"date": "2007-10-24", "close": 2.30778911, "volume": 3358.0}, {"date": "2007-10-25", "close": 2.30778911, "volume": 34.0}, {"date": "2007-10-29", "close": 2.2333443, "volume": 51515.0}, {"date": "2007-10-30", "close": 2.53112354, "volume": 7455.0}, {"date": "2007-10-31", "close": 2.53112354, "volume": 46263.0}, {"date": "2007-11-01", "close": 2.53112354, "volume": 30369.0}, {"date": "2007-11-02", "close": 2.60556835, "volume": 9537.0}, {"date": "2007-11-05", "close": 2.68001316, "volume": 19890.0}, {"date": "2007-11-07", "close": 2.82890278, "volume": 4622.0}, {"date": "2007-11-08", "close": 2.75445797, "volume": 9458.0}, {"date": "2007-11-09", "close": 2.75445797, "volume": 1343.0}, {"date": "2007-11-12", "close": 2.90334759, "volume": 638.0}, {"date": "2007-11-13", "close": 2.68001316, "volume": 1612.0}, {"date": "2007-11-14", "close": 2.68001316, "volume": 1632.0}, {"date": "2007-11-15", "close": 2.642790755, "volume": 14051.0}, {"date": "2007-11-16", "close": 2.866125185, "volume": 1746.0}, {"date": "2007-11-20", "close": 2.60556835, "volume": 645.0}, {"date": "2007-11-22", "close": 2.60556835, "volume": 4298.0}, {"date": "2007-11-23", "close": 2.68001316, "volume": 6339.0}, {"date": "2007-11-26", "close": 2.38223392, "volume": 5104.0}, {"date": "2007-11-28", "close": 2.45667873, "volume": 201.0}, {"date": "2007-11-29", "close": 2.38223392, "volume": 10338.0}, {"date": "2007-11-30", "close": 2.53112354, "volume": 1209.0}, {"date": "2007-12-03", "close": 2.419456325, "volume": 2821.0}, {"date": "2007-12-04", "close": 2.419456325, "volume": 3946.0}, {"date": "2007-12-05", "close": 2.38223392, "volume": 4701.0}, {"date": "2007-12-06", "close": 2.419456325, "volume": 3358.0}, {"date": "2007-12-10", "close": 2.419456325, "volume": 269.0}, {"date": "2007-12-13", "close": 2.30778911, "volume": 101.0}, {"date": "2007-12-17", "close": 2.30778911, "volume": 12682.0}, {"date": "2007-12-18", "close": 2.2333443, "volume": 177.0}, {"date": "2007-12-19", "close": 2.121677085, "volume": 18806.0}, {"date": "2007-12-21", "close": 2.2333443, "volume": 5373.0}, {"date": "2007-12-31", "close": 2.15889949, "volume": 443.0}, {"date": "2008-01-03", "close": 1.86112025, "volume": 6985.0}, {"date": "2008-01-07", "close": 1.86112025, "volume": 672.0}, {"date": "2008-01-08", "close": 1.86112025, "volume": 672.0}, {"date": "2008-01-09", "close": 1.823897845, "volume": 1840.0}, {"date": "2008-01-10", "close": 1.71223063, "volume": 2687.0}, {"date": "2008-01-11", "close": 1.86112025, "volume": 1176.0}, {"date": "2008-01-15", "close": 1.63778582, "volume": 2095.0}, {"date": "2008-01-17", "close": 1.675008225, "volume": 1343.0}, {"date": "2008-01-18", "close": 1.78667544, "volume": 2955.0}, {"date": "2008-01-21", "close": 1.71223063, "volume": 3291.0}, {"date": "2008-01-22", "close": 1.63778582, "volume": 11149.0}, {"date": "2008-02-04", "close": 1.63778582, "volume": 3627.0}, {"date": "2008-02-05", "close": 0.781670505, "volume": 5373.0}, {"date": "2008-02-11", "close": 1.56334101, "volume": 1981.0}, {"date": "2008-02-12", "close": 1.823897845, "volume": 5104.0}, {"date": "2008-02-13", "close": 1.898342655, "volume": 940.0}, {"date": "2008-02-14", "close": 2.15889949, "volume": 5769.0}, {"date": "2008-02-18", "close": 2.45667873, "volume": 5910.0}, {"date": "2008-02-19", "close": 2.45667873, "volume": 6649.0}, {"date": "2008-02-20", "close": 2.38223392, "volume": 2284.0}, {"date": "2008-02-21", "close": 1.78667544, "volume": 4541.0}, {"date": "2008-02-25", "close": 1.451673795, "volume": 5265.0}, {"date": "2008-02-26", "close": 2.01000987, "volume": 3358.0}, {"date": "2008-03-05", "close": 2.01000987, "volume": 537.0}, {"date": "2008-03-06", "close": 1.41445139, "volume": 13701.0}, {"date": "2008-03-07", "close": 1.451673795, "volume": 4419.0}, {"date": "2008-03-10", "close": 1.4888962, "volume": 151.0}, {"date": "2008-03-13", "close": 2.01000987, "volume": 2512.0}, {"date": "2008-03-14", "close": 1.972787465, "volume": 10367.0}, {"date": "2008-03-27", "close": 1.63778582, "volume": 9201.0}, {"date": "2008-03-31", "close": 1.63778582, "volume": 2066.0}, {"date": "2008-04-01", "close": 1.63778582, "volume": 2165.0}, {"date": "2008-04-04", "close": 1.34000658, "volume": 6566.0}, {"date": "2008-04-11", "close": 1.153894555, "volume": 6716.0}, {"date": "2008-04-14", "close": 1.19111696, "volume": 504.0}, {"date": "2008-04-18", "close": 1.377228985, "volume": 504.0}, {"date": "2008-04-22", "close": 1.377228985, "volume": 403.0}, {"date": "2008-04-29", "close": 1.451673795, "volume": 8731.0}, {"date": "2008-04-30", "close": 1.4888962, "volume": 8395.0}, {"date": "2008-05-06", "close": 1.377228985, "volume": 4030.0}, {"date": "2008-05-07", "close": 1.63778582, "volume": 3752.0}, {"date": "2008-05-08", "close": 1.63778582, "volume": 1343.0}, {"date": "2008-05-12", "close": 1.19111696, "volume": 7321.0}, {"date": "2008-05-13", "close": 1.19111696, "volume": 10511.0}, {"date": "2008-05-14", "close": 1.377228985, "volume": 1007.0}, {"date": "2008-05-15", "close": 1.63778582, "volume": 19813.0}, {"date": "2008-05-16", "close": 1.86112025, "volume": 3358.0}, {"date": "2008-05-19", "close": 1.4888962, "volume": 10746.0}, {"date": "2008-05-20", "close": 1.4888962, "volume": 2767.0}, {"date": "2008-05-21", "close": 1.4888962, "volume": 672.0}, {"date": "2008-05-23", "close": 1.675008225, "volume": 4701.0}, {"date": "2008-05-26", "close": 2.15889949, "volume": 14828.0}, {"date": "2008-05-27", "close": 1.972787465, "volume": 1174.0}, {"date": "2008-05-28", "close": 1.78667544, "volume": 11413.0}, {"date": "2008-05-29", "close": 1.78667544, "volume": 34.0}, {"date": "2008-06-02", "close": 1.78667544, "volume": 34.0}, {"date": "2008-06-03", "close": 1.78667544, "volume": 1952.0}, {"date": "2008-06-04", "close": 1.78667544, "volume": 63.0}, {"date": "2008-06-05", "close": 1.749453035, "volume": 4981.0}, {"date": "2008-06-10", "close": 1.600563415, "volume": 6840.0}, {"date": "2008-06-11", "close": 1.56334101, "volume": 10612.0}, {"date": "2008-06-13", "close": 1.749453035, "volume": 850.0}, {"date": "2008-06-19", "close": 2.121677085, "volume": 9806.0}, {"date": "2008-06-23", "close": 1.78667544, "volume": 168.0}, {"date": "2008-06-24", "close": 1.78667544, "volume": 64.0}, {"date": "2008-06-25", "close": 1.78667544, "volume": 8463.0}, {"date": "2008-06-26", "close": 1.78667544, "volume": 940.0}, {"date": "2008-06-27", "close": 1.86112025, "volume": 17856.0}, {"date": "2008-06-30", "close": 1.56334101, "volume": 2687.0}, {"date": "2008-07-04", "close": 1.4888962, "volume": 7925.0}, {"date": "2008-07-08", "close": 1.34000658, "volume": 336.0}, {"date": "2008-07-09", "close": 1.34000658, "volume": 1679.0}, {"date": "2008-07-10", "close": 1.4888962, "volume": 4701.0}, {"date": "2008-08-01", "close": 1.34000658, "volume": 662.0}, {"date": "2008-08-06", "close": 1.26556177, "volume": 4907.0}, {"date": "2008-08-07", "close": 1.11667215, "volume": 11894.0}, {"date": "2008-08-08", "close": 1.04222734, "volume": 15106.0}, {"date": "2008-08-11", "close": 1.11667215, "volume": 20821.0}, {"date": "2008-08-12", "close": 1.04222734, "volume": 29552.0}, {"date": "2008-08-13", "close": 0.96778253, "volume": 22836.0}, {"date": "2008-08-15", "close": 0.930560125, "volume": 12761.0}, {"date": "2008-08-18", "close": 0.89333772, "volume": 239850.0}, {"date": "2008-08-22", "close": 0.7444481, "volume": 16791.0}, {"date": "2008-09-04", "close": 0.7444481, "volume": 336.0}, {"date": "2008-09-08", "close": 0.647669847, "volume": 27282.0}, {"date": "2008-09-09", "close": 0.625336404, "volume": 34617.0}, {"date": "2008-09-12", "close": 0.617891923, "volume": 16119.0}, {"date": "2008-09-15", "close": 0.558336075, "volume": 5709.0}, {"date": "2008-09-17", "close": 0.558336075, "volume": 3010.0}, {"date": "2008-09-18", "close": 0.558336075, "volume": 4714.0}, {"date": "2008-09-22", "close": 0.394557493, "volume": 5373.0}, {"date": "2008-09-25", "close": 0.431779898, "volume": 8719.0}, {"date": "2008-10-06", "close": 0.44666886, "volume": 336.0}, {"date": "2008-10-07", "close": 0.461557822, "volume": 12761.0}, {"date": "2008-10-08", "close": 0.461557822, "volume": 11284.0}, {"date": "2008-10-13", "close": 0.461557822, "volume": 13433.0}, {"date": "2008-10-15", "close": 0.461557822, "volume": 1276.0}, {"date": "2008-10-20", "close": 0.461557822, "volume": 19692.0}, {"date": "2008-12-24", "close": 0.186112025, "volume": 22388.0}, {"date": "2009-01-12", "close": 0.193556506, "volume": 104.0}, {"date": "2009-02-10", "close": 0.14888962, "volume": 6045.0}, {"date": "2009-02-16", "close": 0.163778582, "volume": 170.0}, {"date": "2009-04-07", "close": 0.22333443, "volume": 194.0}, {"date": "2009-04-14", "close": 0.230778911, "volume": 806.0}, {"date": "2009-05-04", "close": 0.260556835, "volume": 336.0}, {"date": "2009-05-05", "close": 0.260556835, "volume": 1343.0}, {"date": "2009-05-06", "close": 0.37222405, "volume": 2586.0}, {"date": "2009-05-11", "close": 0.409446455, "volume": 49.0}, {"date": "2009-05-15", "close": 0.416890936, "volume": 907.0}, {"date": "2009-05-18", "close": 0.424335417, "volume": 504.0}, {"date": "2009-05-19", "close": 0.424335417, "volume": 840.0}, {"date": "2009-06-02", "close": 0.498780227, "volume": 168.0}, {"date": "2009-06-04", "close": 0.498780227, "volume": 7992.0}, {"date": "2009-06-12", "close": 0.528558151, "volume": 5533.0}, {"date": "2009-06-15", "close": 0.543447113, "volume": 336.0}, {"date": "2009-06-16", "close": 0.543447113, "volume": 2955.0}, {"date": "2009-06-18", "close": 0.543447113, "volume": 269.0}, {"date": "2009-06-22", "close": 0.565780556, "volume": 336.0}, {"date": "2009-06-25", "close": 0.603002961, "volume": 67.0}, {"date": "2009-06-26", "close": 0.714670176, "volume": 1191.0}, {"date": "2009-06-29", "close": 0.81889291, "volume": 6784.0}, {"date": "2009-06-30", "close": 0.81889291, "volume": 1679.0}, {"date": "2009-07-02", "close": 1.04222734, "volume": 13433.0}, {"date": "2009-07-03", "close": 1.19111696, "volume": 5037.0}, {"date": "2009-07-06", "close": 1.26556177, "volume": 336.0}, {"date": "2009-07-07", "close": 1.26556177, "volume": 37746.0}, {"date": "2009-07-08", "close": 1.079449745, "volume": 15890.0}, {"date": "2009-07-10", "close": 0.96778253, "volume": 37959.0}, {"date": "2009-07-14", "close": 1.19111696, "volume": 31963.0}, {"date": "2009-07-21", "close": 1.19111696, "volume": 4030.0}, {"date": "2009-07-27", "close": 0.781670505, "volume": 6716.0}, {"date": "2009-07-28", "close": 0.781670505, "volume": 73880.0}, {"date": "2009-07-30", "close": 0.81889291, "volume": 28880.0}, {"date": "2009-08-03", "close": 1.19111696, "volume": 1075.0}, {"date": "2009-08-05", "close": 1.41445139, "volume": 6863.0}, {"date": "2009-08-06", "close": 1.63778582, "volume": 60329.0}, {"date": "2009-08-07", "close": 1.823897845, "volume": 6313.0}, {"date": "2009-08-10", "close": 1.4888962, "volume": 15797.0}, {"date": "2009-08-11", "close": 1.4888962, "volume": 1343.0}, {"date": "2009-08-14", "close": 1.41445139, "volume": 1343.0}, {"date": "2009-08-17", "close": 1.34000658, "volume": 2284.0}, {"date": "2009-08-18", "close": 1.34000658, "volume": 5104.0}, {"date": "2009-08-19", "close": 1.302784175, "volume": 22231.0}, {"date": "2009-08-21", "close": 1.228339365, "volume": 789.0}, {"date": "2009-08-24", "close": 1.302784175, "volume": 2149.0}, {"date": "2009-08-25", "close": 1.26556177, "volume": 373.0}, {"date": "2009-08-26", "close": 1.302784175, "volume": 403.0}, {"date": "2009-08-27", "close": 1.377228985, "volume": 20901.0}, {"date": "2009-08-28", "close": 1.56334101, "volume": 403.0}, {"date": "2009-09-01", "close": 1.26556177, "volume": 1007.0}, {"date": "2009-09-02", "close": 1.26556177, "volume": 6045.0}, {"date": "2009-09-03", "close": 1.302784175, "volume": 3828.0}, {"date": "2009-09-04", "close": 1.56334101, "volume": 16896.0}, {"date": "2009-09-07", "close": 1.823897845, "volume": 12048.0}, {"date": "2009-09-08", "close": 1.898342655, "volume": 24576.0}, {"date": "2009-09-09", "close": 2.196121895, "volume": 35041.0}, {"date": "2009-09-10", "close": 2.121677085, "volume": 8664.0}, {"date": "2009-09-11", "close": 2.2333443, "volume": 5776.0}, {"date": "2009-09-16", "close": 1.93556506, "volume": 1343.0}, {"date": "2009-09-17", "close": 2.08445468, "volume": 2015.0}, {"date": "2009-09-18", "close": 1.898342655, "volume": 4131.0}, {"date": "2009-09-21", "close": 2.15889949, "volume": 6145.0}, {"date": "2009-09-22", "close": 2.2333443, "volume": 9106.0}, {"date": "2009-09-23", "close": 2.2333443, "volume": 36268.0}, {"date": "2009-09-24", "close": 2.270566705, "volume": 14661.0}, {"date": "2009-09-25", "close": 2.82890278, "volume": 44949.0}, {"date": "2009-09-28", "close": 2.568345945, "volume": 20015.0}, {"date": "2009-09-29", "close": 2.82890278, "volume": 13632.0}, {"date": "2009-09-30", "close": 2.642790755, "volume": 14829.0}, {"date": "2009-10-01", "close": 2.642790755, "volume": 12761.0}, {"date": "2009-10-02", "close": 2.60556835, "volume": 7108.0}, {"date": "2009-10-05", "close": 2.60556835, "volume": 13204.0}, {"date": "2009-10-06", "close": 2.60556835, "volume": 13781.0}, {"date": "2009-10-07", "close": 2.493901135, "volume": 11177.0}, {"date": "2009-10-08", "close": 2.45667873, "volume": 90.0}, {"date": "2009-10-09", "close": 2.493901135, "volume": 10168.0}, {"date": "2009-10-12", "close": 2.68001316, "volume": 4164.0}, {"date": "2009-10-13", "close": 2.53112354, "volume": 9319.0}, {"date": "2009-10-14", "close": 2.493901135, "volume": 2324.0}, {"date": "2009-10-15", "close": 2.345011515, "volume": 7072.0}, {"date": "2009-10-16", "close": 2.419456325, "volume": 2552.0}, {"date": "2009-10-21", "close": 2.419456325, "volume": 3358.0}, {"date": "2009-10-23", "close": 2.45667873, "volume": 8866.0}, {"date": "2009-10-27", "close": 2.419456325, "volume": 6511.0}, {"date": "2009-10-28", "close": 2.2333443, "volume": 24627.0}, {"date": "2009-10-29", "close": 2.38223392, "volume": 3291.0}, {"date": "2009-11-02", "close": 2.345011515, "volume": 443.0}, {"date": "2009-11-06", "close": 2.2333443, "volume": 13433.0}, {"date": "2009-11-09", "close": 2.30778911, "volume": 1975.0}, {"date": "2009-11-12", "close": 2.01000987, "volume": 2781.0}, {"date": "2009-11-13", "close": 2.15889949, "volume": 2955.0}, {"date": "2009-11-16", "close": 2.08445468, "volume": 6716.0}, {"date": "2009-11-17", "close": 2.2333443, "volume": 26794.0}, {"date": "2009-11-18", "close": 2.08445468, "volume": 2687.0}, {"date": "2009-11-19", "close": 2.047232275, "volume": 269.0}, {"date": "2009-11-20", "close": 2.15889949, "volume": 2479.0}, {"date": "2009-11-23", "close": 2.15889949, "volume": 1679.0}, {"date": "2009-11-24", "close": 1.972787465, "volume": 2339.0}, {"date": "2009-11-26", "close": 1.823897845, "volume": 2687.0}, {"date": "2009-12-02", "close": 1.63778582, "volume": 1221.0}, {"date": "2009-12-03", "close": 1.4888962, "volume": 672.0}, {"date": "2009-12-04", "close": 1.600563415, "volume": 2446.0}, {"date": "2009-12-07", "close": 1.600563415, "volume": 1499.0}, {"date": "2009-12-08", "close": 1.675008225, "volume": 26866.0}, {"date": "2009-12-09", "close": 1.675008225, "volume": 528.0}, {"date": "2009-12-11", "close": 1.675008225, "volume": 109.0}, {"date": "2009-12-16", "close": 1.600563415, "volume": 2687.0}, {"date": "2009-12-18", "close": 1.63778582, "volume": 10746.0}, {"date": "2009-12-22", "close": 1.4888962, "volume": 18890.0}, {"date": "2009-12-23", "close": 1.63778582, "volume": 1679.0}, {"date": "2009-12-29", "close": 1.63778582, "volume": 739.0}, {"date": "2010-01-05", "close": 1.4888962, "volume": 2687.0}, {"date": "2010-01-06", "close": 1.4888962, "volume": 6716.0}, {"date": "2010-01-07", "close": 1.86112025, "volume": 35373.0}, {"date": "2010-01-08", "close": 1.823897845, "volume": 13563.0}, {"date": "2010-01-11", "close": 1.86112025, "volume": 23419.0}, {"date": "2010-01-12", "close": 1.78667544, "volume": 12089.0}, {"date": "2010-01-13", "close": 1.71223063, "volume": 4701.0}, {"date": "2010-01-14", "close": 1.675008225, "volume": 8060.0}, {"date": "2010-01-15", "close": 1.86112025, "volume": 2789.0}, {"date": "2010-01-19", "close": 1.63778582, "volume": 521.0}, {"date": "2010-01-20", "close": 1.63778582, "volume": 1791.0}, {"date": "2010-01-22", "close": 1.675008225, "volume": 2984.0}, {"date": "2010-01-27", "close": 1.63778582, "volume": 3199.0}, {"date": "2010-02-02", "close": 1.4888962, "volume": 470.0}, {"date": "2010-02-03", "close": 1.41445139, "volume": 13368.0}, {"date": "2010-02-04", "close": 1.11667215, "volume": 39423.0}, {"date": "2010-02-05", "close": 0.856115315, "volume": 14073.0}, {"date": "2010-02-08", "close": 1.04222734, "volume": 8798.0}, {"date": "2010-02-09", "close": 1.11667215, "volume": 4024.0}, {"date": "2010-02-10", "close": 1.04222734, "volume": 22298.0}, {"date": "2010-02-11", "close": 1.11667215, "volume": 22836.0}, {"date": "2010-02-12", "close": 1.04222734, "volume": 18496.0}, {"date": "2010-02-15", "close": 1.005004935, "volume": 6716.0}, {"date": "2010-02-16", "close": 0.81889291, "volume": 9269.0}, {"date": "2010-02-17", "close": 0.856115315, "volume": 25388.0}, {"date": "2010-02-18", "close": 0.7444481, "volume": 12089.0}, {"date": "2010-02-19", "close": 0.856115315, "volume": 22525.0}, {"date": "2010-02-22", "close": 0.96778253, "volume": 1343.0}, {"date": "2010-02-23", "close": 1.04222734, "volume": 16791.0}, {"date": "2010-02-24", "close": 0.96778253, "volume": 1975.0}, {"date": "2010-02-26", "close": 0.96778253, "volume": 38474.0}, {"date": "2010-03-01", "close": 0.96778253, "volume": 18615.0}, {"date": "2010-03-03", "close": 0.81889291, "volume": 1364.0}, {"date": "2010-03-08", "close": 0.81889291, "volume": 1075.0}, {"date": "2010-03-09", "close": 0.81889291, "volume": 403.0}, {"date": "2010-03-10", "close": 0.856115315, "volume": 18201.0}, {"date": "2010-03-11", "close": 0.81889291, "volume": 18134.0}, {"date": "2010-03-15", "close": 0.81889291, "volume": 167.0}, {"date": "2010-03-16", "close": 0.7444481, "volume": 8776.0}, {"date": "2010-03-17", "close": 0.7444481, "volume": 1776.0}, {"date": "2010-03-18", "close": 0.81889291, "volume": 10008.0}, {"date": "2010-03-19", "close": 0.81889291, "volume": 6716.0}, {"date": "2010-03-25", "close": 0.89333772, "volume": 13181.0}, {"date": "2010-03-26", "close": 0.781670505, "volume": 67.0}, {"date": "2010-04-06", "close": 0.7444481, "volume": 12389.0}, {"date": "2010-04-07", "close": 0.7444481, "volume": 2687.0}, {"date": "2010-04-09", "close": 0.7444481, "volume": 269.0}, {"date": "2010-04-12", "close": 0.96778253, "volume": 39761.0}, {"date": "2010-04-13", "close": 0.856115315, "volume": 155.0}, {"date": "2010-04-14", "close": 1.04222734, "volume": 2015.0}, {"date": "2010-04-28", "close": 0.781670505, "volume": 168.0}, {"date": "2010-04-29", "close": 0.89333772, "volume": 13433.0}, {"date": "2010-04-30", "close": 0.89333772, "volume": 3090.0}, {"date": "2010-05-03", "close": 0.781670505, "volume": 16791.0}, {"date": "2010-05-05", "close": 0.781670505, "volume": 13433.0}, {"date": "2010-05-10", "close": 0.7444481, "volume": 22388.0}, {"date": "2010-05-12", "close": 0.7444481, "volume": 3358.0}, {"date": "2010-05-14", "close": 0.59555848, "volume": 1538.0}, {"date": "2010-05-24", "close": 0.632780885, "volume": 5978.0}, {"date": "2010-05-25", "close": 0.632780885, "volume": 1007.0}, {"date": "2010-06-02", "close": 0.632780885, "volume": 168.0}, {"date": "2010-06-03", "close": 0.632780885, "volume": 2695.0}, {"date": "2010-06-04", "close": 0.632780885, "volume": 4030.0}, {"date": "2010-06-08", "close": 0.632780885, "volume": 2015.0}, {"date": "2010-06-15", "close": 0.59555848, "volume": 8516.0}, {"date": "2010-06-17", "close": 0.67000329, "volume": 13433.0}, {"date": "2010-06-18", "close": 0.603002961, "volume": 5561.0}, {"date": "2010-06-22", "close": 0.603002961, "volume": 9578.0}, {"date": "2010-06-23", "close": 0.536002632, "volume": 336.0}, {"date": "2010-06-29", "close": 0.543447113, "volume": 10723.0}, {"date": "2010-06-30", "close": 0.454113341, "volume": 36628.0}, {"date": "2010-07-02", "close": 0.506224708, "volume": 3493.0}, {"date": "2010-07-05", "close": 0.528558151, "volume": 2284.0}, {"date": "2010-07-07", "close": 0.528558151, "volume": 1746.0}, {"date": "2010-07-08", "close": 0.52111367, "volume": 20149.0}, {"date": "2010-07-09", "close": 0.52111367, "volume": 194.0}, {"date": "2010-07-12", "close": 0.558336075, "volume": 336.0}, {"date": "2010-07-13", "close": 0.558336075, "volume": 895.0}, {"date": "2010-07-19", "close": 0.59555848, "volume": 18806.0}, {"date": "2010-07-20", "close": 0.59555848, "volume": 2391.0}, {"date": "2010-07-21", "close": 0.603002961, "volume": 16865.0}, {"date": "2010-07-22", "close": 0.603002961, "volume": 423.0}, {"date": "2010-07-23", "close": 0.59555848, "volume": 1881.0}, {"date": "2010-08-04", "close": 0.707225695, "volume": 22164.0}, {"date": "2010-08-25", "close": 0.707225695, "volume": 979.0}, {"date": "2010-09-01", "close": 0.59555848, "volume": 34.0}, {"date": "2010-09-03", "close": 0.632780885, "volume": 44910.0}, {"date": "2010-09-08", "close": 0.67000329, "volume": 537.0}, {"date": "2010-09-09", "close": 0.632780885, "volume": 9403.0}, {"date": "2010-09-16", "close": 0.707225695, "volume": 2687.0}, {"date": "2010-09-17", "close": 0.7444481, "volume": 893.0}, {"date": "2010-09-20", "close": 0.856115315, "volume": 2015.0}, {"date": "2010-09-22", "close": 0.81889291, "volume": 269.0}, {"date": "2010-09-29", "close": 0.781670505, "volume": 672.0}, {"date": "2010-10-05", "close": 0.89333772, "volume": 1343.0}, {"date": "2010-10-11", "close": 0.81889291, "volume": 4856.0}, {"date": "2010-10-19", "close": 0.856115315, "volume": 1499.0}, {"date": "2010-10-26", "close": 0.81889291, "volume": 10974.0}, {"date": "2010-10-27", "close": 0.632780885, "volume": 1847.0}, {"date": "2010-10-28", "close": 0.856115315, "volume": 19049.0}, {"date": "2010-11-03", "close": 1.005004935, "volume": 21492.0}, {"date": "2010-11-05", "close": 0.930560125, "volume": 3493.0}, {"date": "2010-11-08", "close": 0.856115315, "volume": 2903.0}, {"date": "2010-11-12", "close": 0.7444481, "volume": 2284.0}, {"date": "2010-11-22", "close": 0.81889291, "volume": 537.0}, {"date": "2010-11-23", "close": 0.781670505, "volume": 3569.0}, {"date": "2010-11-24", "close": 0.81889291, "volume": 4890.0}, {"date": "2010-11-26", "close": 0.781670505, "volume": 2634.0}, {"date": "2010-11-29", "close": 0.81889291, "volume": 1041.0}, {"date": "2010-11-30", "close": 1.005004935, "volume": 839.0}, {"date": "2010-12-01", "close": 0.89333772, "volume": 1343.0}, {"date": "2010-12-02", "close": 0.96778253, "volume": 5373.0}, {"date": "2010-12-03", "close": 0.781670505, "volume": 2687.0}, {"date": "2010-12-06", "close": 0.781670505, "volume": 609.0}, {"date": "2010-12-08", "close": 0.7444481, "volume": 504.0}, {"date": "2010-12-10", "close": 0.7444481, "volume": 672.0}, {"date": "2010-12-14", "close": 0.89333772, "volume": 168.0}, {"date": "2010-12-15", "close": 0.89333772, "volume": 4534.0}, {"date": "2010-12-16", "close": 0.930560125, "volume": 13057.0}, {"date": "2010-12-23", "close": 0.89333772, "volume": 386.0}, {"date": "2010-12-29", "close": 0.89333772, "volume": 34.0}, {"date": "2011-01-04", "close": 0.89333772, "volume": 3911.0}, {"date": "2011-01-05", "close": 0.930560125, "volume": 13389.0}, {"date": "2011-01-06", "close": 1.005004935, "volume": 1862.0}, {"date": "2011-01-14", "close": 1.005004935, "volume": 269.0}, {"date": "2011-01-17", "close": 1.005004935, "volume": 2771.0}, {"date": "2011-01-18", "close": 1.079449745, "volume": 10181.0}, {"date": "2011-01-19", "close": 1.11667215, "volume": 168.0}, {"date": "2011-01-20", "close": 1.079449745, "volume": 8483.0}, {"date": "2011-01-21", "close": 1.26556177, "volume": 26851.0}, {"date": "2011-01-25", "close": 1.34000658, "volume": 12963.0}, {"date": "2011-01-27", "close": 1.377228985, "volume": 4747.0}, {"date": "2011-01-28", "close": 1.34000658, "volume": 7376.0}, {"date": "2011-01-31", "close": 1.11667215, "volume": 6716.0}, {"date": "2011-02-01", "close": 1.4888962, "volume": 28343.0}, {"date": "2011-02-02", "close": 1.63778582, "volume": 24716.0}, {"date": "2011-02-03", "close": 1.63778582, "volume": 19390.0}, {"date": "2011-02-04", "close": 1.4888962, "volume": 7858.0}, {"date": "2011-02-08", "close": 1.4888962, "volume": 34281.0}, {"date": "2011-02-09", "close": 1.4888962, "volume": 11351.0}, {"date": "2011-02-10", "close": 1.451673795, "volume": 45000.0}, {"date": "2011-02-11", "close": 1.41445139, "volume": 376.0}, {"date": "2011-02-14", "close": 1.41445139, "volume": 16418.0}, {"date": "2011-02-15", "close": 1.526118605, "volume": 7692.0}, {"date": "2011-02-16", "close": 1.302784175, "volume": 24851.0}, {"date": "2011-02-17", "close": 1.4888962, "volume": 16791.0}, {"date": "2011-02-18", "close": 1.4888962, "volume": 8060.0}, {"date": "2011-02-21", "close": 1.4888962, "volume": 6716.0}, {"date": "2011-02-22", "close": 1.41445139, "volume": 6515.0}, {"date": "2011-02-23", "close": 1.600563415, "volume": 82026.0}, {"date": "2011-02-24", "close": 1.675008225, "volume": 152294.0}, {"date": "2011-02-25", "close": 1.42215, "volume": 70984.0}, {"date": "2011-03-02", "close": 1.80139, "volume": 9482.0}, {"date": "2011-03-03", "close": 1.70658, "volume": 1323.0}, {"date": "2011-03-04", "close": 1.42215, "volume": 79.0}, {"date": "2011-03-07", "close": 1.469555, "volume": 426.0}, {"date": "2011-03-08", "close": 1.469555, "volume": 84.0}, {"date": "2011-03-09", "close": 1.42215, "volume": 8438.0}, {"date": "2011-03-11", "close": 1.04291, "volume": 32831.0}, {"date": "2011-03-14", "close": 1.04291, "volume": 14591.0}, {"date": "2011-03-15", "close": 0.9481, "volume": 2204.0}, {"date": "2011-03-16", "close": 1.04291, "volume": 10548.0}, {"date": "2011-03-17", "close": 0.995505, "volume": 2109.0}, {"date": "2011-03-18", "close": 1.04291, "volume": 418.0}, {"date": "2011-03-21", "close": 1.13772, "volume": 6085.0}, {"date": "2011-03-23", "close": 1.23253, "volume": 29533.0}, {"date": "2011-03-30", "close": 1.279935, "volume": 1424.0}, {"date": "2011-03-31", "close": 1.279935, "volume": 3850.0}, {"date": "2011-04-01", "close": 1.13772, "volume": 113.0}, {"date": "2011-04-04", "close": 1.04291, "volume": 2503.0}, {"date": "2011-04-05", "close": 1.185125, "volume": 9543.0}, {"date": "2011-04-06", "close": 1.04291, "volume": 15315.0}, {"date": "2011-04-07", "close": 1.04291, "volume": 1981.0}, {"date": "2011-04-08", "close": 1.04291, "volume": 4957.0}, {"date": "2011-04-11", "close": 1.13772, "volume": 3164.0}, {"date": "2011-04-12", "close": 1.185125, "volume": 42453.0}, {"date": "2011-04-13", "close": 1.185125, "volume": 4746.0}, {"date": "2011-04-14", "close": 1.090315, "volume": 22150.0}, {"date": "2011-04-15", "close": 1.185125, "volume": 25208.0}, {"date": "2011-04-18", "close": 1.185125, "volume": 1757.0}, {"date": "2011-04-19", "close": 1.090315, "volume": 6539.0}, {"date": "2011-04-20", "close": 1.090315, "volume": 3955.0}, {"date": "2011-04-29", "close": 1.090315, "volume": 4219.0}, {"date": "2011-05-03", "close": 0.9481, "volume": 21095.0}, {"date": "2011-05-04", "close": 0.75848, "volume": 5274.0}, {"date": "2011-05-09", "close": 0.805885, "volume": 659.0}, {"date": "2011-05-11", "close": 0.815366, "volume": 3955.0}, {"date": "2011-05-13", "close": 0.805885, "volume": 5274.0}, {"date": "2011-05-18", "close": 0.815366, "volume": 10547.0}, {"date": "2011-05-19", "close": 0.805885, "volume": 10389.0}, {"date": "2011-05-27", "close": 0.834328, "volume": 53.0}, {"date": "2011-05-30", "close": 0.824847, "volume": 18405.0}, {"date": "2011-06-01", "close": 0.900695, "volume": 105870.0}, {"date": "2011-06-03", "close": 0.900695, "volume": 105474.0}, {"date": "2011-06-06", "close": 0.9481, "volume": 31326.0}, {"date": "2011-06-07", "close": 1.13772, "volume": 88213.0}, {"date": "2011-06-08", "close": 0.9481, "volume": 52737.0}, {"date": "2011-06-09", "close": 0.9481, "volume": 56672.0}, {"date": "2011-06-10", "close": 0.910176, "volume": 26158.0}, {"date": "2011-06-14", "close": 0.900695, "volume": 67024.0}, {"date": "2011-06-15", "close": 0.900695, "volume": 3459.0}, {"date": "2011-06-16", "close": 0.85329, "volume": 9860.0}, {"date": "2011-06-17", "close": 0.881733, "volume": 9915.0}, {"date": "2011-06-20", "close": 0.881733, "volume": 633.0}, {"date": "2011-06-21", "close": 0.85329, "volume": 27160.0}, {"date": "2011-06-22", "close": 0.85329, "volume": 9440.0}, {"date": "2011-06-24", "close": 0.85329, "volume": 10547.0}, {"date": "2011-06-27", "close": 0.862771, "volume": 11551.0}, {"date": "2011-06-28", "close": 0.85329, "volume": 1253.0}, {"date": "2011-06-29", "close": 0.843809, "volume": 2353.0}, {"date": "2011-06-30", "close": 0.881733, "volume": 3989.0}, {"date": "2011-07-01", "close": 0.9481, "volume": 5325.0}, {"date": "2011-07-04", "close": 0.995505, "volume": 9962.0}, {"date": "2011-07-05", "close": 1.090315, "volume": 4523.0}, {"date": "2011-07-06", "close": 1.090315, "volume": 4535.0}, {"date": "2011-07-07", "close": 1.13772, "volume": 49648.0}, {"date": "2011-07-08", "close": 1.090315, "volume": 47569.0}, {"date": "2011-07-11", "close": 1.090315, "volume": 10547.0}, {"date": "2011-07-12", "close": 1.04291, "volume": 5432.0}, {"date": "2011-07-13", "close": 0.872252, "volume": 42190.0}, {"date": "2011-07-14", "close": 0.9481, "volume": 8438.0}, {"date": "2011-07-15", "close": 0.881733, "volume": 1165.0}, {"date": "2011-07-19", "close": 1.090315, "volume": 23481.0}, {"date": "2011-07-20", "close": 1.13772, "volume": 54979.0}, {"date": "2011-07-22", "close": 1.32734, "volume": 30587.0}, {"date": "2011-07-25", "close": 1.185125, "volume": 7184.0}, {"date": "2011-07-26", "close": 1.374745, "volume": 22086.0}, {"date": "2011-07-27", "close": 1.374745, "volume": 70693.0}, {"date": "2011-07-28", "close": 1.32734, "volume": 12762.0}, {"date": "2011-08-01", "close": 1.42215, "volume": 4496.0}, {"date": "2011-08-02", "close": 1.469555, "volume": 74190.0}, {"date": "2011-08-03", "close": 1.374745, "volume": 78326.0}, {"date": "2011-08-04", "close": 1.42215, "volume": 45098.0}, {"date": "2011-08-05", "close": 1.23253, "volume": 38200.0}, {"date": "2011-08-08", "close": 1.23253, "volume": 15557.0}, {"date": "2011-08-09", "close": 1.185125, "volume": 51918.0}, {"date": "2011-08-10", "close": 1.23253, "volume": 3269.0}, {"date": "2011-08-11", "close": 1.374745, "volume": 74109.0}, {"date": "2011-08-12", "close": 1.32734, "volume": 27313.0}, {"date": "2011-08-15", "close": 1.279935, "volume": 8816.0}, {"date": "2011-08-16", "close": 1.279935, "volume": 5274.0}, {"date": "2011-08-17", "close": 1.32734, "volume": 65394.0}, {"date": "2011-08-18", "close": 1.374745, "volume": 26896.0}, {"date": "2011-08-19", "close": 1.374745, "volume": 854.0}, {"date": "2011-08-22", "close": 1.32734, "volume": 10547.0}, {"date": "2011-08-23", "close": 1.32734, "volume": 26369.0}, {"date": "2011-08-25", "close": 1.32734, "volume": 26369.0}, {"date": "2011-08-26", "close": 1.32734, "volume": 116022.0}, {"date": "2011-08-29", "close": 1.374745, "volume": 11075.0}, {"date": "2011-08-30", "close": 1.32734, "volume": 52210.0}, {"date": "2011-08-31", "close": 1.469555, "volume": 67967.0}, {"date": "2011-09-01", "close": 1.61177, "volume": 95628.0}, {"date": "2011-09-02", "close": 1.51696, "volume": 37060.0}, {"date": "2011-09-05", "close": 1.469555, "volume": 28488.0}, {"date": "2011-09-06", "close": 1.42215, "volume": 15993.0}, {"date": "2011-09-07", "close": 1.42215, "volume": 15263.0}, {"date": "2011-09-08", "close": 1.42215, "volume": 10186.0}, {"date": "2011-09-09", "close": 1.374745, "volume": 26775.0}, {"date": "2011-09-12", "close": 1.23253, "volume": 16321.0}, {"date": "2011-09-13", "close": 1.23253, "volume": 22150.0}, {"date": "2011-09-14", "close": 1.279935, "volume": 83758.0}, {"date": "2011-09-15", "close": 1.374745, "volume": 26910.0}, {"date": "2011-09-16", "close": 1.42215, "volume": 36621.0}, {"date": "2011-09-19", "close": 1.374745, "volume": 5885.0}, {"date": "2011-09-20", "close": 1.32734, "volume": 112119.0}, {"date": "2011-09-21", "close": 1.32734, "volume": 7284.0}, {"date": "2011-09-22", "close": 1.32734, "volume": 2109.0}, {"date": "2011-09-23", "close": 1.13772, "volume": 16043.0}, {"date": "2011-09-26", "close": 1.090315, "volume": 7452.0}, {"date": "2011-09-30", "close": 1.04291, "volume": 2742.0}, {"date": "2011-10-04", "close": 1.04291, "volume": 66000.0}, {"date": "2011-10-05", "close": 1.04291, "volume": 40898.0}, {"date": "2011-10-06", "close": 1.185125, "volume": 2637.0}, {"date": "2011-10-10", "close": 1.13772, "volume": 2637.0}, {"date": "2011-10-13", "close": 0.995505, "volume": 2041.0}, {"date": "2011-10-14", "close": 1.13772, "volume": 38435.0}, {"date": "2011-10-17", "close": 1.13772, "volume": 18111.0}, {"date": "2011-10-18", "close": 1.279935, "volume": 2447.0}, {"date": "2011-10-19", "close": 1.23253, "volume": 1160.0}, {"date": "2011-10-21", "close": 1.04291, "volume": 6594.0}, {"date": "2011-10-24", "close": 1.279935, "volume": 22150.0}, {"date": "2011-10-26", "close": 1.23253, "volume": 487.0}, {"date": "2011-10-27", "close": 1.090315, "volume": 2913.0}, {"date": "2011-11-02", "close": 1.090315, "volume": 5525.0}, {"date": "2011-11-03", "close": 0.995505, "volume": 20826.0}, {"date": "2011-11-04", "close": 0.995505, "volume": 15821.0}, {"date": "2011-11-09", "close": 0.995505, "volume": 6328.0}, {"date": "2011-11-10", "close": 0.9481, "volume": 3164.0}, {"date": "2011-11-11", "close": 0.9481, "volume": 237.0}, {"date": "2011-11-16", "close": 0.9481, "volume": 6091.0}, {"date": "2011-11-17", "close": 0.824847, "volume": 33934.0}, {"date": "2011-11-21", "close": 1.04291, "volume": 6053.0}, {"date": "2011-11-23", "close": 0.777442, "volume": 1477.0}, {"date": "2011-11-24", "close": 1.04291, "volume": 0.0}, {"date": "2011-12-02", "close": 0.75848, "volume": 47463.0}, {"date": "2011-12-06", "close": 0.75848, "volume": 857.0}, {"date": "2011-12-09", "close": 0.75848, "volume": 1780.0}, {"date": "2011-12-14", "close": 0.66367, "volume": 18185.0}, {"date": "2011-12-15", "close": 0.75848, "volume": 6411.0}, {"date": "2011-12-19", "close": 0.720556, "volume": 3502.0}, {"date": "2011-12-22", "close": 0.720556, "volume": 8311.0}, {"date": "2011-12-23", "close": 0.720556, "volume": 1371.0}, {"date": "2011-12-29", "close": 0.66367, "volume": 5274.0}, {"date": "2011-12-30", "close": 0.625746, "volume": 1390.0}, {"date": "2012-01-05", "close": 0.625746, "volume": 4562.0}, {"date": "2012-01-06", "close": 0.616265, "volume": 16691.0}, {"date": "2012-01-09", "close": 0.616265, "volume": 15821.0}, {"date": "2012-01-12", "close": 0.720556, "volume": 1269.0}, {"date": "2012-01-17", "close": 0.616265, "volume": 12762.0}, {"date": "2012-01-19", "close": 0.654189, "volume": 3163.0}, {"date": "2012-01-23", "close": 0.597303, "volume": 2719.0}, {"date": "2012-01-24", "close": 0.720556, "volume": 32285.0}, {"date": "2012-01-25", "close": 0.720556, "volume": 694.0}, {"date": "2012-01-27", "close": 0.644708, "volume": 24196.0}, {"date": "2012-02-01", "close": 0.711075, "volume": 86278.0}, {"date": "2012-02-06", "close": 0.748999, "volume": 1582.0}, {"date": "2012-02-07", "close": 0.75848, "volume": 51592.0}, {"date": "2012-02-08", "close": 0.891214, "volume": 165141.0}, {"date": "2012-02-09", "close": 0.862771, "volume": 69448.0}, {"date": "2012-02-10", "close": 0.85329, "volume": 62956.0}, {"date": "2012-02-13", "close": 1.04291, "volume": 443278.0}, {"date": "2012-02-14", "close": 0.938619, "volume": 245842.0}, {"date": "2012-02-15", "close": 0.9481, "volume": 181868.0}, {"date": "2012-02-16", "close": 1.04291, "volume": 248094.0}, {"date": "2012-02-17", "close": 1.090315, "volume": 205683.0}, {"date": "2012-02-20", "close": 0.995505, "volume": 59476.0}, {"date": "2012-02-21", "close": 0.9481, "volume": 166985.0}, {"date": "2012-02-22", "close": 0.9481, "volume": 66523.0}, {"date": "2012-02-23", "close": 0.900695, "volume": 14474.0}, {"date": "2012-02-24", "close": 0.900695, "volume": 9335.0}, {"date": "2012-02-27", "close": 0.900695, "volume": 12868.0}, {"date": "2012-03-01", "close": 0.85329, "volume": 897.0}, {"date": "2012-03-02", "close": 0.85329, "volume": 3207.0}, {"date": "2012-03-05", "close": 0.900695, "volume": 29456.0}, {"date": "2012-03-06", "close": 0.900695, "volume": 27500.0}, {"date": "2012-03-07", "close": 0.862771, "volume": 4436.0}, {"date": "2012-03-08", "close": 0.995505, "volume": 400237.0}, {"date": "2012-03-09", "close": 1.13772, "volume": 408132.0}, {"date": "2012-03-12", "close": 1.51696, "volume": 904594.0}, {"date": "2012-03-13", "close": 1.32734, "volume": 339474.0}, {"date": "2012-03-14", "close": 1.51696, "volume": 131160.0}, {"date": "2012-03-15", "close": 1.51696, "volume": 395250.0}, {"date": "2012-03-16", "close": 1.469555, "volume": 299821.0}, {"date": "2012-03-19", "close": 1.753985, "volume": 740550.0}, {"date": "2012-03-20", "close": 1.659175, "volume": 138525.0}, {"date": "2012-03-21", "close": 1.70658, "volume": 191393.0}, {"date": "2012-03-22", "close": 1.564365, "volume": 139710.0}, {"date": "2012-03-23", "close": 1.564365, "volume": 66707.0}, {"date": "2012-03-26", "close": 1.80139, "volume": 483995.0}, {"date": "2012-03-27", "close": 1.8962, "volume": 445617.0}, {"date": "2012-03-28", "close": 1.8962, "volume": 263927.0}, {"date": "2012-03-29", "close": 1.848795, "volume": 101927.0}, {"date": "2012-03-30", "close": 1.943605, "volume": 127756.0}, {"date": "2012-04-02", "close": 2.133225, "volume": 235241.0}, {"date": "2012-04-03", "close": 2.27544, "volume": 386408.0}, {"date": "2012-04-04", "close": 2.37025, "volume": 346318.0}, {"date": "2012-04-05", "close": 2.27544, "volume": 48918.0}, {"date": "2012-04-10", "close": 2.322845, "volume": 125848.0}, {"date": "2012-04-11", "close": 2.133225, "volume": 58454.0}, {"date": "2012-04-12", "close": 2.322845, "volume": 133785.0}, {"date": "2012-04-13", "close": 2.228035, "volume": 228340.0}, {"date": "2012-04-16", "close": 2.133225, "volume": 103884.0}, {"date": "2012-04-17", "close": 2.46506, "volume": 884081.0}, {"date": "2012-04-18", "close": 2.65468, "volume": 690870.0}, {"date": "2012-04-19", "close": 2.512465, "volume": 271567.0}, {"date": "2012-04-20", "close": 2.512465, "volume": 138567.0}, {"date": "2012-04-23", "close": 2.607275, "volume": 181214.0}, {"date": "2012-04-24", "close": 2.417655, "volume": 153130.0}, {"date": "2012-04-26", "close": 2.417655, "volume": 212514.0}, {"date": "2012-04-27", "close": 2.228035, "volume": 226593.0}, {"date": "2012-04-30", "close": 2.038415, "volume": 119787.0}, {"date": "2012-05-01", "close": 2.27544, "volume": 184317.0}, {"date": "2012-05-02", "close": 2.228035, "volume": 121688.0}, {"date": "2012-05-03", "close": 2.038415, "volume": 152670.0}, {"date": "2012-05-04", "close": 2.038415, "volume": 70135.0}, {"date": "2012-05-07", "close": 1.943605, "volume": 48113.0}, {"date": "2012-05-08", "close": 1.753985, "volume": 127688.0}, {"date": "2012-05-09", "close": 1.80139, "volume": 144287.0}, {"date": "2012-05-10", "close": 1.8962, "volume": 76348.0}, {"date": "2012-05-11", "close": 1.8962, "volume": 31556.0}, {"date": "2012-05-14", "close": 1.8962, "volume": 38679.0}, {"date": "2012-05-15", "close": 1.80139, "volume": 73658.0}, {"date": "2012-05-16", "close": 1.70658, "volume": 29463.0}, {"date": "2012-05-17", "close": 1.753985, "volume": 26517.0}, {"date": "2012-05-18", "close": 1.80139, "volume": 52811.0}, {"date": "2012-05-21", "close": 1.8962, "volume": 2109.0}, {"date": "2012-05-22", "close": 2.08582, "volume": 61117.0}, {"date": "2012-05-23", "close": 2.038415, "volume": 62968.0}, {"date": "2012-05-24", "close": 2.18063, "volume": 15543.0}, {"date": "2012-05-25", "close": 2.08582, "volume": 35861.0}, {"date": "2012-05-28", "close": 1.99101, "volume": 16341.0}, {"date": "2012-05-29", "close": 1.8962, "volume": 37876.0}, {"date": "2012-05-30", "close": 1.848795, "volume": 11075.0}, {"date": "2012-05-31", "close": 1.8962, "volume": 40398.0}, {"date": "2012-06-01", "close": 1.848795, "volume": 19302.0}, {"date": "2012-06-04", "close": 1.70658, "volume": 16417.0}, {"date": "2012-06-05", "close": 1.753985, "volume": 21304.0}, {"date": "2012-06-06", "close": 1.70658, "volume": 649.0}, {"date": "2012-06-07", "close": 1.70658, "volume": 11441.0}, {"date": "2012-06-08", "close": 1.753985, "volume": 6403.0}, {"date": "2012-06-12", "close": 1.753985, "volume": 5274.0}, {"date": "2012-06-13", "close": 1.659175, "volume": 870.0}, {"date": "2012-06-14", "close": 1.659175, "volume": 3868.0}, {"date": "2012-06-15", "close": 1.61177, "volume": 43215.0}, {"date": "2012-06-18", "close": 1.753985, "volume": 38739.0}, {"date": "2012-06-20", "close": 1.753985, "volume": 3693.0}, {"date": "2012-06-21", "close": 1.80139, "volume": 211.0}, {"date": "2012-06-22", "close": 1.70658, "volume": 4219.0}, {"date": "2012-06-25", "close": 1.70658, "volume": 2795.0}, {"date": "2012-06-26", "close": 1.70658, "volume": 2136.0}, {"date": "2012-06-27", "close": 1.753985, "volume": 1055.0}, {"date": "2012-06-29", "close": 1.8962, "volume": 5365.0}, {"date": "2012-07-02", "close": 1.8962, "volume": 1990.0}, {"date": "2012-07-04", "close": 1.70658, "volume": 14300.0}, {"date": "2012-07-05", "close": 1.848795, "volume": 23978.0}, {"date": "2012-07-06", "close": 1.80139, "volume": 1583.0}, {"date": "2012-07-09", "close": 1.70658, "volume": 1055.0}, {"date": "2012-07-10", "close": 1.61177, "volume": 16951.0}, {"date": "2012-07-11", "close": 1.564365, "volume": 2320.0}, {"date": "2012-07-12", "close": 1.659175, "volume": 1689.0}, {"date": "2012-07-13", "close": 1.564365, "volume": 13021.0}, {"date": "2012-07-16", "close": 1.659175, "volume": 27775.0}, {"date": "2012-07-18", "close": 1.61177, "volume": 8185.0}, {"date": "2012-07-19", "close": 1.469555, "volume": 22994.0}, {"date": "2012-07-20", "close": 1.659175, "volume": 24150.0}, {"date": "2012-07-24", "close": 1.469555, "volume": 16639.0}, {"date": "2012-07-26", "close": 1.51696, "volume": 2769.0}, {"date": "2012-07-27", "close": 1.42215, "volume": 10208.0}, {"date": "2012-07-30", "close": 1.564365, "volume": 16757.0}, {"date": "2012-07-31", "close": 1.469555, "volume": 21695.0}, {"date": "2012-08-01", "close": 1.32734, "volume": 37752.0}, {"date": "2012-08-02", "close": 1.32734, "volume": 16885.0}, {"date": "2012-08-03", "close": 1.42215, "volume": 11519.0}, {"date": "2012-08-07", "close": 1.51696, "volume": 1609.0}, {"date": "2012-08-13", "close": 1.42215, "volume": 13776.0}, {"date": "2012-08-14", "close": 1.469555, "volume": 2855.0}, {"date": "2012-08-15", "close": 1.279935, "volume": 25208.0}, {"date": "2012-08-16", "close": 1.32734, "volume": 2637.0}, {"date": "2012-08-17", "close": 1.32734, "volume": 8610.0}, {"date": "2012-08-20", "close": 1.32734, "volume": 13900.0}, {"date": "2012-08-21", "close": 1.374745, "volume": 7865.0}, {"date": "2012-08-22", "close": 1.374745, "volume": 10547.0}, {"date": "2012-08-23", "close": 1.374745, "volume": 7383.0}, {"date": "2012-08-24", "close": 1.374745, "volume": 6706.0}, {"date": "2012-08-27", "close": 1.32734, "volume": 1485.0}, {"date": "2012-08-28", "close": 1.32734, "volume": 13410.0}, {"date": "2012-08-30", "close": 1.469555, "volume": 18851.0}, {"date": "2012-08-31", "close": 1.32734, "volume": 23943.0}, {"date": "2012-09-03", "close": 1.32734, "volume": 55940.0}, {"date": "2012-09-04", "close": 1.279935, "volume": 1709.0}, {"date": "2012-09-05", "close": 1.279935, "volume": 8007.0}, {"date": "2012-09-06", "close": 1.23253, "volume": 4272.0}, {"date": "2012-09-07", "close": 1.23253, "volume": 738.0}, {"date": "2012-09-10", "close": 1.23253, "volume": 1213.0}, {"date": "2012-09-11", "close": 1.23253, "volume": 2556.0}, {"date": "2012-09-12", "close": 1.185125, "volume": 2823.0}, {"date": "2012-09-14", "close": 1.42215, "volume": 17931.0}, {"date": "2012-09-17", "close": 1.42215, "volume": 24259.0}, {"date": "2012-09-18", "close": 1.32734, "volume": 64296.0}, {"date": "2012-09-19", "close": 1.32734, "volume": 83061.0}, {"date": "2012-09-20", "close": 1.659175, "volume": 206978.0}, {"date": "2012-09-21", "close": 1.469555, "volume": 69468.0}, {"date": "2012-09-24", "close": 1.659175, "volume": 128939.0}, {"date": "2012-09-25", "close": 1.70658, "volume": 548460.0}, {"date": "2012-09-26", "close": 1.70658, "volume": 75140.0}, {"date": "2012-09-27", "close": 1.943605, "volume": 264952.0}, {"date": "2012-09-28", "close": 1.848795, "volume": 102626.0}, {"date": "2012-10-01", "close": 1.848795, "volume": 30098.0}, {"date": "2012-10-02", "close": 1.80139, "volume": 9908.0}, {"date": "2012-10-03", "close": 1.753985, "volume": 10126.0}, {"date": "2012-10-04", "close": 1.753985, "volume": 46638.0}, {"date": "2012-10-05", "close": 1.80139, "volume": 59428.0}, {"date": "2012-10-08", "close": 1.753985, "volume": 37559.0}, {"date": "2012-10-09", "close": 1.659175, "volume": 85008.0}, {"date": "2012-10-10", "close": 1.564365, "volume": 6350.0}, {"date": "2012-10-11", "close": 1.564365, "volume": 28449.0}, {"date": "2012-10-12", "close": 1.51696, "volume": 2742.0}, {"date": "2012-10-16", "close": 1.51696, "volume": 62170.0}, {"date": "2012-10-17", "close": 1.51696, "volume": 5625.0}, {"date": "2012-10-18", "close": 1.374745, "volume": 25037.0}, {"date": "2012-10-19", "close": 1.469555, "volume": 15512.0}, {"date": "2012-10-22", "close": 1.469555, "volume": 24249.0}, {"date": "2012-10-23", "close": 1.374745, "volume": 12170.0}, {"date": "2012-10-24", "close": 1.42215, "volume": 934.0}, {"date": "2012-10-25", "close": 1.42215, "volume": 1756.0}, {"date": "2012-10-26", "close": 1.374745, "volume": 2478.0}, {"date": "2012-10-30", "close": 1.13772, "volume": 141570.0}, {"date": "2012-11-01", "close": 1.23253, "volume": 49383.0}, {"date": "2012-11-02", "close": 1.279935, "volume": 36153.0}, {"date": "2012-11-05", "close": 1.279935, "volume": 31017.0}, {"date": "2012-11-06", "close": 1.185125, "volume": 10664.0}, {"date": "2012-11-07", "close": 1.185125, "volume": 21457.0}, {"date": "2012-11-08", "close": 1.185125, "volume": 4758.0}, {"date": "2012-11-09", "close": 1.04291, "volume": 32908.0}, {"date": "2012-11-12", "close": 1.04291, "volume": 3414.0}, {"date": "2012-11-13", "close": 0.9481, "volume": 8594.0}, {"date": "2012-11-14", "close": 0.872252, "volume": 23204.0}, {"date": "2012-11-16", "close": 0.85329, "volume": 29847.0}, {"date": "2012-11-20", "close": 0.9481, "volume": 20725.0}, {"date": "2012-11-21", "close": 0.900695, "volume": 20551.0}, {"date": "2012-11-22", "close": 0.872252, "volume": 34912.0}, {"date": "2012-11-23", "close": 0.900695, "volume": 1266.0}, {"date": "2012-11-26", "close": 0.85329, "volume": 4008.0}, {"date": "2012-11-28", "close": 0.85329, "volume": 25846.0}, {"date": "2012-11-29", "close": 0.85329, "volume": 19239.0}, {"date": "2012-11-30", "close": 0.862771, "volume": 23083.0}, {"date": "2012-12-03", "close": 0.805885, "volume": 8056.0}, {"date": "2012-12-04", "close": 0.805885, "volume": 11602.0}, {"date": "2012-12-05", "close": 0.796404, "volume": 18985.0}, {"date": "2012-12-07", "close": 0.9481, "volume": 16003.0}, {"date": "2013-01-23", "close": 0.938619, "volume": 2109.0}, {"date": "2013-01-25", "close": 0.66367, "volume": 264.0}, {"date": "2013-01-29", "close": 0.85329, "volume": 1101.0}, {"date": "2013-01-30", "close": 0.85329, "volume": 14479.0}, {"date": "2013-02-01", "close": 0.843809, "volume": 3516.0}, {"date": "2013-02-04", "close": 0.843809, "volume": 2109.0}, {"date": "2013-02-06", "close": 0.805885, "volume": 16322.0}, {"date": "2013-02-07", "close": 0.824847, "volume": 4219.0}, {"date": "2013-02-11", "close": 0.824847, "volume": 25553.0}, {"date": "2013-02-12", "close": 0.75848, "volume": 1055.0}, {"date": "2013-02-13", "close": 0.625746, "volume": 20040.0}, {"date": "2013-02-18", "close": 0.711075, "volume": 21095.0}, {"date": "2013-02-19", "close": 0.739518, "volume": 16545.0}, {"date": "2013-02-20", "close": 0.805885, "volume": 19777.0}, {"date": "2013-02-21", "close": 0.796404, "volume": 1932.0}, {"date": "2013-02-22", "close": 0.748999, "volume": 9493.0}, {"date": "2013-02-25", "close": 0.711075, "volume": 3094.0}, {"date": "2013-02-26", "close": 0.711075, "volume": 211.0}, {"date": "2013-02-27", "close": 0.701594, "volume": 2215.0}, {"date": "2013-02-28", "close": 0.66367, "volume": 16876.0}, {"date": "2013-03-05", "close": 0.616265, "volume": 17192.0}, {"date": "2013-03-06", "close": 0.56886, "volume": 6038.0}, {"date": "2013-03-07", "close": 0.56886, "volume": 4817.0}, {"date": "2013-03-08", "close": 0.56886, "volume": 7918.0}, {"date": "2013-03-12", "close": 0.521455, "volume": 2630.0}, {"date": "2013-03-14", "close": 0.56886, "volume": 2109.0}, {"date": "2013-03-19", "close": 0.549898, "volume": 16955.0}, {"date": "2013-03-20", "close": 0.56886, "volume": 211.0}, {"date": "2013-03-25", "close": 0.483531, "volume": 10547.0}, {"date": "2013-03-27", "close": 0.47405, "volume": 18288.0}, {"date": "2013-04-02", "close": 0.47405, "volume": 19829.0}, {"date": "2013-04-08", "close": 0.47405, "volume": 25665.0}, {"date": "2013-04-10", "close": 0.436126, "volume": 28134.0}, {"date": "2013-04-11", "close": 0.436126, "volume": 39129.0}, {"date": "2013-04-12", "close": 0.47405, "volume": 21861.0}, {"date": "2013-04-15", "close": 0.540417, "volume": 29065.0}, {"date": "2013-04-16", "close": 0.47405, "volume": 30783.0}, {"date": "2013-04-22", "close": 0.464569, "volume": 8021.0}, {"date": "2013-04-24", "close": 0.464569, "volume": 2741.0}, {"date": "2013-04-29", "close": 0.464569, "volume": 10547.0}, {"date": "2013-05-03", "close": 0.37924, "volume": 5014.0}, {"date": "2013-05-07", "close": 0.37924, "volume": 26555.0}, {"date": "2013-05-09", "close": 0.37924, "volume": 4008.0}, {"date": "2013-05-10", "close": 0.47405, "volume": 24259.0}, {"date": "2013-05-13", "close": 0.388721, "volume": 21061.0}, {"date": "2013-05-14", "close": 0.426645, "volume": 4378.0}, {"date": "2013-05-15", "close": 0.426645, "volume": 1761.0}, {"date": "2013-05-17", "close": 0.37924, "volume": 15821.0}, {"date": "2013-05-21", "close": 0.37924, "volume": 16475.0}, {"date": "2013-05-22", "close": 0.28443, "volume": 9016.0}, {"date": "2013-05-23", "close": 0.37924, "volume": 5234.0}, {"date": "2013-05-24", "close": 0.37924, "volume": 5031.0}, {"date": "2013-05-29", "close": 0.37924, "volume": 5274.0}, {"date": "2013-06-18", "close": 0.237025, "volume": 41544.0}, {"date": "2013-06-19", "close": 0.237025, "volume": 3164.0}, {"date": "2013-06-21", "close": 0.237025, "volume": 5920.0}, {"date": "2013-06-24", "close": 0.18962, "volume": 55374.0}, {"date": "2013-07-04", "close": 0.132734, "volume": 11444.0}, {"date": "2013-07-05", "close": 0.075848, "volume": 200130.0}, {"date": "2013-07-08", "close": 0.075848, "volume": 264.0}, {"date": "2013-07-09", "close": 0.09481, "volume": 21095.0}, {"date": "2013-07-11", "close": 0.104291, "volume": 22255.0}, {"date": "2013-07-12", "close": 0.237025, "volume": 1055.0}, {"date": "2013-07-16", "close": 0.237025, "volume": 15821.0}, {"date": "2013-07-17", "close": 0.237025, "volume": 2109.0}, {"date": "2013-07-23", "close": 0.123253, "volume": 15821.0}, {"date": "2013-07-24", "close": 0.123253, "volume": 31642.0}, {"date": "2013-07-25", "close": 0.123253, "volume": 6065.0}, {"date": "2013-07-26", "close": 0.123253, "volume": 20040.0}, {"date": "2013-07-30", "close": 0.123253, "volume": 79.0}, {"date": "2013-08-16", "close": 0.09481, "volume": 52737.0}, {"date": "2013-08-19", "close": 0.104291, "volume": 180361.0}, {"date": "2013-08-20", "close": 0.113772, "volume": 83851.0}, {"date": "2013-08-21", "close": 0.132734, "volume": 31642.0}, {"date": "2013-08-23", "close": 0.123253, "volume": 31642.0}, {"date": "2013-08-26", "close": 0.113772, "volume": 18985.0}, {"date": "2013-08-27", "close": 0.09481, "volume": 5274.0}, {"date": "2013-08-28", "close": 0.104291, "volume": 26369.0}, {"date": "2013-09-02", "close": 0.123253, "volume": 21095.0}, {"date": "2013-09-03", "close": 0.123253, "volume": 22361.0}, {"date": "2013-09-04", "close": 0.123253, "volume": 12261.0}, {"date": "2013-09-05", "close": 0.104291, "volume": 2109.0}, {"date": "2013-09-10", "close": 0.104291, "volume": 8754.0}, {"date": "2013-10-01", "close": 0.08, "volume": 400.0}, {"date": "2013-10-15", "close": 0.08, "volume": 15888.0}, {"date": "2013-10-18", "close": 0.08, "volume": 1000.0}, {"date": "2013-10-22", "close": 0.08, "volume": 500.0}, {"date": "2013-10-24", "close": 0.08, "volume": 5000.0}, {"date": "2013-10-29", "close": 0.1, "volume": 35818.0}, {"date": "2013-10-31", "close": 0.1, "volume": 15000.0}, {"date": "2013-11-06", "close": 0.1, "volume": 200.0}, {"date": "2013-11-08", "close": 0.1, "volume": 2933.0}, {"date": "2013-11-12", "close": 0.1, "volume": 3604.0}, {"date": "2013-11-13", "close": 0.1, "volume": 10000.0}, {"date": "2013-11-14", "close": 0.1, "volume": 1028.0}, {"date": "2013-11-15", "close": 0.1, "volume": 5273.0}, {"date": "2013-11-19", "close": 0.11, "volume": 7000.0}, {"date": "2013-11-28", "close": 0.09, "volume": 250.0}, {"date": "2013-12-09", "close": 0.11, "volume": 60001.0}, {"date": "2013-12-16", "close": 0.11, "volume": 15333.0}, {"date": "2013-12-18", "close": 0.1, "volume": 70000.0}, {"date": "2013-12-27", "close": 0.09, "volume": 4140.0}, {"date": "2014-01-06", "close": 0.09, "volume": 1793.0}, {"date": "2014-01-07", "close": 0.1, "volume": 30444.0}, {"date": "2014-01-09", "close": 0.11, "volume": 5000.0}, {"date": "2014-01-10", "close": 0.11, "volume": 15000.0}, {"date": "2014-01-17", "close": 0.13, "volume": 104666.0}, {"date": "2014-01-20", "close": 0.11, "volume": 14000.0}, {"date": "2014-01-21", "close": 0.11, "volume": 4331.0}, {"date": "2014-01-22", "close": 0.1, "volume": 35101.0}, {"date": "2014-01-23", "close": 0.1, "volume": 7400.0}, {"date": "2014-01-28", "close": 0.08, "volume": 110633.0}, {"date": "2014-01-29", "close": 0.08, "volume": 6667.0}, {"date": "2014-01-30", "close": 0.09, "volume": 25000.0}, {"date": "2014-01-31", "close": 0.09, "volume": 10861.0}, {"date": "2014-02-04", "close": 0.09, "volume": 14139.0}, {"date": "2014-02-06", "close": 0.1, "volume": 23866.0}, {"date": "2014-02-07", "close": 0.07, "volume": 2375.0}, {"date": "2014-02-11", "close": 0.07, "volume": null}, {"date": "2014-02-14", "close": 0.1, "volume": 30000.0}, {"date": "2014-02-17", "close": 0.09, "volume": 12337.0}, {"date": "2014-02-21", "close": 0.09, "volume": 17000.0}, {"date": "2014-02-25", "close": 0.09, "volume": 4000.0}, {"date": "2014-02-26", "close": 0.09, "volume": 3622.0}, {"date": "2014-02-27", "close": 0.08, "volume": 36341.0}, {"date": "2014-02-28", "close": 0.08, "volume": 20000.0}, {"date": "2014-03-05", "close": 0.08, "volume": 2821.0}, {"date": "2014-03-07", "close": 0.07, "volume": 13402.0}, {"date": "2014-03-10", "close": 0.09, "volume": 8392.0}, {"date": "2014-03-11", "close": 0.09, "volume": 136221.0}, {"date": "2014-03-12", "close": 0.09, "volume": 11000.0}, {"date": "2014-03-17", "close": 0.08, "volume": 21950.0}, {"date": "2014-03-18", "close": 0.08, "volume": 5000.0}, {"date": "2014-03-20", "close": 0.08, "volume": 20450.0}, {"date": "2014-03-21", "close": 0.09, "volume": 17225.0}, {"date": "2014-03-24", "close": 0.08, "volume": 12609.0}, {"date": "2014-03-25", "close": 0.08, "volume": 6091.0}, {"date": "2014-03-27", "close": 0.08, "volume": 9.0}, {"date": "2014-03-28", "close": 0.08, "volume": 2770.0}, {"date": "2014-03-31", "close": 0.08, "volume": 7550.0}, {"date": "2014-04-02", "close": 0.08, "volume": 29671.0}, {"date": "2014-04-04", "close": 0.09, "volume": 6250.0}, {"date": "2014-04-09", "close": 0.07, "volume": 16978.0}, {"date": "2014-04-11", "close": 0.07, "volume": 12135.0}, {"date": "2014-04-15", "close": 0.06, "volume": 25101.0}, {"date": "2014-04-17", "close": 0.06, "volume": 11652.0}, {"date": "2014-04-28", "close": 0.06, "volume": 2201.0}, {"date": "2014-04-30", "close": 0.07, "volume": 39317.0}, {"date": "2014-05-02", "close": 0.06, "volume": 305.0}, {"date": "2014-05-06", "close": 0.06, "volume": 20000.0}, {"date": "2014-05-07", "close": 0.07, "volume": 19079.0}, {"date": "2014-05-08", "close": 0.07, "volume": 24017.0}, {"date": "2014-05-09", "close": 0.07, "volume": 1905.0}, {"date": "2014-05-13", "close": 0.07, "volume": 10300.0}, {"date": "2014-05-16", "close": 0.06, "volume": 51262.0}, {"date": "2014-05-19", "close": 0.07, "volume": 43001.0}, {"date": "2014-05-28", "close": 0.07, "volume": 214.0}, {"date": "2014-05-29", "close": 0.08, "volume": 68500.0}, {"date": "2014-06-02", "close": 0.06, "volume": 150.0}, {"date": "2014-06-04", "close": 0.08, "volume": 100000.0}, {"date": "2014-06-05", "close": 0.07, "volume": 8000.0}, {"date": "2014-06-11", "close": 0.05, "volume": 202535.0}, {"date": "2014-06-12", "close": 0.05, "volume": 218500.0}, {"date": "2014-06-16", "close": 0.05, "volume": 197000.0}, {"date": "2014-06-17", "close": 0.03, "volume": 3033.0}, {"date": "2014-06-19", "close": 0.04, "volume": 12400.0}, {"date": "2014-06-24", "close": 0.05, "volume": 60000.0}, {"date": "2014-06-25", "close": 0.03, "volume": 26163.0}, {"date": "2014-06-27", "close": 0.04, "volume": 12500.0}, {"date": "2014-06-30", "close": 0.03, "volume": 21800.0}, {"date": "2014-07-02", "close": 0.05, "volume": 10000.0}, {"date": "2014-07-03", "close": 0.07, "volume": 51696.0}, {"date": "2014-07-11", "close": 0.06, "volume": 20000.0}, {"date": "2014-07-14", "close": 0.05, "volume": 35000.0}, {"date": "2014-07-17", "close": 0.06, "volume": 30000.0}, {"date": "2014-07-23", "close": 0.06, "volume": 10000.0}, {"date": "2014-07-28", "close": 0.08, "volume": 10000.0}, {"date": "2014-07-29", "close": 0.06, "volume": 11175.0}, {"date": "2014-07-30", "close": 0.08, "volume": 29500.0}, {"date": "2014-07-31", "close": 0.09, "volume": 15975.0}, {"date": "2014-08-01", "close": 0.08, "volume": 103338.0}, {"date": "2014-08-05", "close": 0.07, "volume": 405000.0}, {"date": "2014-08-06", "close": 0.06, "volume": 23463.0}, {"date": "2014-08-11", "close": 0.07, "volume": 1800.0}, {"date": "2014-08-18", "close": 0.07, "volume": 20000.0}, {"date": "2014-08-25", "close": 0.07, "volume": 31000.0}, {"date": "2014-08-26", "close": 0.08, "volume": 243663.0}, {"date": "2014-08-27", "close": 0.07, "volume": 26500.0}, {"date": "2014-08-28", "close": 0.09, "volume": 59524.0}, {"date": "2014-08-29", "close": 0.09, "volume": 27156.0}, {"date": "2014-09-02", "close": 0.09, "volume": 10000.0}, {"date": "2014-09-03", "close": 0.08, "volume": 10000.0}, {"date": "2014-09-08", "close": 0.07, "volume": 20000.0}, {"date": "2014-09-10", "close": 0.07, "volume": 12500.0}, {"date": "2014-09-11", "close": 0.07, "volume": 11696.0}, {"date": "2014-09-12", "close": 0.08, "volume": 24000.0}, {"date": "2014-09-17", "close": 0.07, "volume": 16688.0}, {"date": "2014-09-19", "close": 0.07, "volume": 8377.0}, {"date": "2014-09-22", "close": 0.07, "volume": 15300.0}, {"date": "2014-10-01", "close": 0.07, "volume": 17500.0}, {"date": "2014-10-02", "close": 0.06, "volume": 14920.0}, {"date": "2014-10-08", "close": 0.07, "volume": 189.0}, {"date": "2014-10-14", "close": 0.08, "volume": 25009.0}, {"date": "2014-10-15", "close": 0.07, "volume": 1200.0}, {"date": "2014-10-20", "close": 0.07, "volume": 4933.0}, {"date": "2014-10-21", "close": 0.06, "volume": 50374.0}, {"date": "2014-10-28", "close": 0.05, "volume": 88.0}, {"date": "2014-10-29", "close": 0.05, "volume": 20000.0}, {"date": "2014-10-30", "close": 0.05, "volume": 1085.0}, {"date": "2014-10-31", "close": 0.07, "volume": 15000.0}, {"date": "2014-11-11", "close": 0.07, "volume": 25000.0}, {"date": "2014-11-14", "close": 0.05, "volume": 1000.0}, {"date": "2014-11-17", "close": 0.05, "volume": 3000.0}, {"date": "2014-11-18", "close": 0.05, "volume": 24875.0}, {"date": "2014-11-19", "close": 0.05, "volume": 32335.0}, {"date": "2014-11-20", "close": 0.06, "volume": 16815.0}, {"date": "2014-11-24", "close": 0.08, "volume": 636694.0}, {"date": "2014-11-25", "close": 0.08, "volume": 37778.0}, {"date": "2014-11-26", "close": 0.06, "volume": 56472.0}, {"date": "2014-11-28", "close": 0.06, "volume": 289.0}, {"date": "2014-12-02", "close": 0.05, "volume": 1055.0}, {"date": "2014-12-03", "close": 0.07, "volume": 27500.0}, {"date": "2014-12-04", "close": 0.08, "volume": 12125.0}, {"date": "2014-12-05", "close": 0.08, "volume": 3000.0}, {"date": "2014-12-09", "close": 0.08, "volume": 25500.0}, {"date": "2014-12-15", "close": 0.05, "volume": 31870.0}, {"date": "2014-12-16", "close": 0.05, "volume": 9630.0}, {"date": "2014-12-17", "close": 0.05, "volume": 41000.0}, {"date": "2014-12-19", "close": 0.05, "volume": 19000.0}, {"date": "2015-01-07", "close": 0.05, "volume": 17500.0}, {"date": "2015-12-18", "close": 0.01, "volume": 1748.0}, {"date": "2015-12-21", "close": 0.01, "volume": 25400.0}, {"date": "2015-12-29", "close": 0.01, "volume": 12251.0}, {"date": "2015-12-30", "close": 0.01, "volume": 650.0}, {"date": "2016-01-08", "close": 0.01, "volume": 96500.0}, {"date": "2016-01-13", "close": 0.01, "volume": 67500.0}, {"date": "2016-01-15", "close": 0.01, "volume": 541149.0}, {"date": "2016-01-28", "close": 0.02, "volume": 50000.0}, {"date": "2016-01-29", "close": 0.02, "volume": 101201.0}, {"date": "2016-02-03", "close": 0.01, "volume": 131100.0}, {"date": "2016-02-08", "close": 0.01, "volume": 267699.0}, {"date": "2016-02-09", "close": 0.01, "volume": 50100.0}, {"date": "2016-02-19", "close": 0.01, "volume": 36867.0}, {"date": "2016-02-23", "close": 0.01, "volume": 175000.0}, {"date": "2016-02-24", "close": 0.01, "volume": 27778.0}, {"date": "2016-03-04", "close": 0.01, "volume": 15057.0}, {"date": "2016-03-09", "close": 0.01, "volume": 34126.0}, {"date": "2016-03-11", "close": 0.02, "volume": 26465.0}, {"date": "2016-03-18", "close": 0.01, "volume": 141000.0}, {"date": "2016-03-22", "close": 0.01, "volume": 50000.0}, {"date": "2016-03-24", "close": 0.01, "volume": 120000.0}, {"date": "2016-03-29", "close": 0.01, "volume": 130167.0}, {"date": "2016-03-30", "close": 0.01, "volume": 45000.0}, {"date": "2016-04-01", "close": 0.01, "volume": 49664.0}, {"date": "2016-04-07", "close": 0.01, "volume": 117674.0}, {"date": "2016-04-12", "close": 0.01, "volume": 53505.0}, {"date": "2016-04-15", "close": 0.01, "volume": 68520.0}, {"date": "2016-04-18", "close": 0.01, "volume": 49000.0}, {"date": "2016-04-26", "close": 0.01, "volume": 35000.0}, {"date": "2016-05-02", "close": 0.01, "volume": 50000.0}, {"date": "2016-05-03", "close": 0.01, "volume": 273333.0}, {"date": "2016-05-06", "close": 0.02, "volume": 400000.0}, {"date": "2016-05-09", "close": 0.02, "volume": 823947.0}, {"date": "2016-05-10", "close": 0.02, "volume": 400000.0}, {"date": "2016-05-11", "close": 0.02, "volume": 532509.0}, {"date": "2016-05-12", "close": 0.02, "volume": 39000.0}, {"date": "2016-05-16", "close": 0.02, "volume": 77425.0}, {"date": "2016-05-17", "close": 0.02, "volume": 627000.0}, {"date": "2016-05-19", "close": 0.02, "volume": 17066.0}, {"date": "2016-05-24", "close": 0.01, "volume": 1500.0}, {"date": "2016-05-25", "close": 0.02, "volume": 840005.0}, {"date": "2016-05-30", "close": 0.02, "volume": 210000.0}, {"date": "2016-06-03", "close": 0.02, "volume": 817867.0}, {"date": "2016-06-06", "close": 0.02, "volume": 145157.0}, {"date": "2016-06-07", "close": 0.01, "volume": 156177.0}, {"date": "2016-06-14", "close": 0.01, "volume": 40000.0}, {"date": "2016-06-17", "close": 0.01, "volume": 14655.0}, {"date": "2016-06-21", "close": 0.01, "volume": 39000.0}, {"date": "2016-06-23", "close": 0.01, "volume": 164655.0}, {"date": "2016-06-24", "close": 0.01, "volume": 251005.0}, {"date": "2016-06-28", "close": 0.01, "volume": 10000.0}, {"date": "2016-07-07", "close": 0.02, "volume": 36000.0}, {"date": "2016-07-08", "close": 0.02, "volume": 50000.0}, {"date": "2016-07-12", "close": 0.01, "volume": 60000.0}, {"date": "2016-07-27", "close": 0.01, "volume": 115000.0}, {"date": "2016-07-29", "close": 0.01, "volume": 5250.0}, {"date": "2016-08-18", "close": 0.01, "volume": 27500.0}, {"date": "2016-09-07", "close": 0.02, "volume": 50000.0}, {"date": "2016-10-06", "close": 0.02, "volume": 1587170.0}, {"date": "2016-10-07", "close": 0.02, "volume": 5280484.0}, {"date": "2016-10-10", "close": 0.02, "volume": 124000.0}, {"date": "2016-10-11", "close": 0.02, "volume": 3855668.0}, {"date": "2016-10-12", "close": 0.02, "volume": 480832.0}, {"date": "2016-10-14", "close": 0.01, "volume": 583.0}, {"date": "2016-10-17", "close": 0.03, "volume": 1046835.0}, {"date": "2016-10-18", "close": 0.02, "volume": 7696194.0}, {"date": "2016-10-19", "close": 0.02, "volume": 200000.0}, {"date": "2016-10-21", "close": 0.02, "volume": 1100000.0}, {"date": "2016-10-24", "close": 0.02, "volume": 1146502.0}, {"date": "2016-10-25", "close": 0.02, "volume": 500000.0}, {"date": "2016-10-27", "close": 0.02, "volume": 1201000.0}, {"date": "2016-10-28", "close": 0.02, "volume": 225000.0}, {"date": "2016-11-01", "close": 0.02, "volume": 1630800.0}, {"date": "2016-11-02", "close": 0.02, "volume": 242820.0}, {"date": "2016-11-03", "close": 0.02, "volume": 500000.0}, {"date": "2016-11-07", "close": 0.02, "volume": 100000.0}, {"date": "2016-12-08", "close": 0.019, "volume": 267500.0}, {"date": "2016-12-12", "close": 0.014, "volume": 500003.0}, {"date": "2016-12-14", "close": 0.014, "volume": 139686.0}, {"date": "2016-12-16", "close": 0.015, "volume": 5705.0}, {"date": "2016-12-22", "close": 0.015, "volume": 55750.0}, {"date": "2016-12-29", "close": 0.014, "volume": 16436.0}, {"date": "2017-01-03", "close": 0.014, "volume": 200000.0}, {"date": "2017-01-09", "close": 0.016, "volume": 235000.0}, {"date": "2017-01-12", "close": 0.015, "volume": 750000.0}, {"date": "2017-01-23", "close": 0.015, "volume": 1116666.0}, {"date": "2017-01-24", "close": 0.015, "volume": 333332.0}, {"date": "2017-01-30", "close": 0.014, "volume": 162827.0}, {"date": "2017-01-31", "close": 0.014, "volume": 115000.0}, {"date": "2017-02-06", "close": 0.014, "volume": 90000.0}, {"date": "2017-02-15", "close": 0.015, "volume": 200000.0}, {"date": "2017-02-22", "close": 0.014, "volume": 130000.0}, {"date": "2017-02-24", "close": 0.015, "volume": 351715.0}, {"date": "2017-02-27", "close": 0.017, "volume": 1120785.0}, {"date": "2017-02-28", "close": 0.019, "volume": 2576785.0}, {"date": "2017-03-01", "close": 0.017, "volume": 1425772.0}, {"date": "2017-03-06", "close": 0.018, "volume": 30000.0}, {"date": "2017-03-08", "close": 0.018, "volume": 3333.0}, {"date": "2017-03-28", "close": 0.017, "volume": 40000.0}, {"date": "2017-03-30", "close": 0.017, "volume": 32500.0}, {"date": "2017-04-18", "close": 0.02, "volume": 6211524.0}, {"date": "2017-04-20", "close": 0.019, "volume": 3907053.0}, {"date": "2017-04-21", "close": 0.019, "volume": 3580697.0}, {"date": "2017-04-24", "close": 0.02, "volume": 545000.0}, {"date": "2017-04-26", "close": 0.019, "volume": 1914541.0}, {"date": "2017-04-27", "close": 0.019, "volume": 216808.0}, {"date": "2017-04-28", "close": 0.019, "volume": 1524380.0}, {"date": "2017-05-01", "close": 0.019, "volume": 528346.0}, {"date": "2017-05-02", "close": 0.019, "volume": 76673.0}, {"date": "2017-05-03", "close": 0.019, "volume": 1805280.0}, {"date": "2017-05-04", "close": 0.018, "volume": 1504333.0}, {"date": "2017-05-08", "close": 0.017, "volume": 202301.0}, {"date": "2017-05-09", "close": 0.017, "volume": 1576861.0}, {"date": "2017-05-10", "close": 0.017, "volume": 40000.0}, {"date": "2017-05-11", "close": 0.016, "volume": 294640.0}, {"date": "2017-05-15", "close": 0.016, "volume": 41611.0}, {"date": "2017-05-17", "close": 0.016, "volume": 659065.0}, {"date": "2017-05-18", "close": 0.016, "volume": 62500.0}, {"date": "2017-05-19", "close": 0.016, "volume": 207705.0}, {"date": "2017-05-22", "close": 0.016, "volume": 1592795.0}, {"date": "2017-05-23", "close": 0.016, "volume": 172700.0}, {"date": "2017-05-24", "close": 0.017, "volume": 152352.0}, {"date": "2017-05-25", "close": 0.016, "volume": 262520.0}, {"date": "2017-05-29", "close": 0.017, "volume": 328948.0}, {"date": "2017-06-01", "close": 0.02, "volume": 1601362.0}, {"date": "2017-06-02", "close": 0.019, "volume": 184460.0}, {"date": "2017-06-07", "close": 0.017, "volume": 100000.0}, {"date": "2017-06-08", "close": 0.018, "volume": 212051.0}, {"date": "2017-06-13", "close": 0.018, "volume": 44000.0}, {"date": "2017-06-16", "close": 0.018, "volume": 76187.0}, {"date": "2017-06-19", "close": 0.019, "volume": 1035500.0}, {"date": "2017-06-22", "close": 0.019, "volume": 88300.0}, {"date": "2017-06-23", "close": 0.018, "volume": 108671.0}, {"date": "2017-06-26", "close": 0.018, "volume": 46883.0}, {"date": "2017-06-27", "close": 0.018, "volume": 200000.0}, {"date": "2017-06-28", "close": 0.018, "volume": 55500.0}, {"date": "2017-07-03", "close": 0.017, "volume": 894758.0}, {"date": "2017-07-12", "close": 0.015, "volume": 106386.0}, {"date": "2017-07-17", "close": 0.014, "volume": 70000.0}, {"date": "2017-07-21", "close": 0.014, "volume": 1428.0}, {"date": "2017-07-24", "close": 0.014, "volume": 35720.0}, {"date": "2017-07-26", "close": 0.012, "volume": 80000.0}, {"date": "2017-07-27", "close": 0.014, "volume": 233357.0}, {"date": "2017-08-03", "close": 0.015, "volume": 405250.0}, {"date": "2017-08-04", "close": 0.015, "volume": 34376.0}, {"date": "2017-08-08", "close": 0.014, "volume": 355700.0}, {"date": "2017-08-09", "close": 0.014, "volume": 352034.0}, {"date": "2017-08-10", "close": 0.014, "volume": 40000.0}, {"date": "2017-08-14", "close": 0.014, "volume": 233300.0}, {"date": "2017-08-17", "close": 0.014, "volume": 100000.0}, {"date": "2017-08-18", "close": 0.014, "volume": 621985.0}, {"date": "2017-08-22", "close": 0.013, "volume": 87518.0}, {"date": "2017-08-24", "close": 0.013, "volume": 392849.0}, {"date": "2017-08-29", "close": 0.014, "volume": 115600.0}, {"date": "2017-08-30", "close": 0.015, "volume": 611934.0}, {"date": "2017-09-01", "close": 0.016, "volume": 4863822.0}, {"date": "2017-09-04", "close": 0.016, "volume": 252721.0}, {"date": "2017-09-07", "close": 0.015, "volume": 33400.0}, {"date": "2017-09-08", "close": 0.014, "volume": 1075000.0}, {"date": "2017-09-11", "close": 0.014, "volume": 507185.0}, {"date": "2017-09-12", "close": 0.015, "volume": 155002.0}, {"date": "2017-09-18", "close": 0.015, "volume": 35674.0}, {"date": "2017-09-21", "close": 0.014, "volume": 173642.0}, {"date": "2017-09-22", "close": 0.015, "volume": 308652.0}, {"date": "2017-09-25", "close": 0.016, "volume": 25275.0}, {"date": "2017-09-26", "close": 0.015, "volume": 157145.0}, {"date": "2017-09-27", "close": 0.015, "volume": 130637.0}, {"date": "2017-09-28", "close": 0.015, "volume": 30634.0}, {"date": "2017-09-29", "close": 0.016, "volume": 70000.0}, {"date": "2017-10-05", "close": 0.017, "volume": 2048457.0}, {"date": "2017-10-06", "close": 0.019, "volume": 1471352.0}, {"date": "2017-10-09", "close": 0.02, "volume": 3165612.0}, {"date": "2017-10-10", "close": 0.02, "volume": 1343947.0}, {"date": "2017-10-11", "close": 0.023, "volume": 549961.0}, {"date": "2017-10-12", "close": 0.023, "volume": 1322320.0}, {"date": "2017-10-13", "close": 0.024, "volume": 817680.0}, {"date": "2017-10-16", "close": 0.023, "volume": 206507.0}, {"date": "2017-10-17", "close": 0.022, "volume": 649162.0}, {"date": "2017-10-18", "close": 0.022, "volume": 40000.0}, {"date": "2017-10-20", "close": 0.022, "volume": 1009948.0}, {"date": "2017-10-23", "close": 0.021, "volume": 296548.0}, {"date": "2017-10-24", "close": 0.021, "volume": 63149.0}, {"date": "2017-10-25", "close": 0.022, "volume": 772796.0}, {"date": "2017-10-26", "close": 0.024, "volume": 2095429.0}, {"date": "2017-10-27", "close": 0.024, "volume": 928128.0}, {"date": "2017-10-30", "close": 0.024, "volume": 472226.0}, {"date": "2017-10-31", "close": 0.024, "volume": 29412.0}, {"date": "2017-11-02", "close": 0.026, "volume": 1652393.0}, {"date": "2017-11-03", "close": 0.028, "volume": 212000.0}, {"date": "2017-11-06", "close": 0.029, "volume": 2604413.0}, {"date": "2017-11-07", "close": 0.028, "volume": 310869.0}, {"date": "2017-11-08", "close": 0.028, "volume": 2788606.0}, {"date": "2017-11-09", "close": 0.027, "volume": 1571238.0}, {"date": "2017-11-10", "close": 0.025, "volume": 1086233.0}, {"date": "2017-11-13", "close": 0.025, "volume": 500000.0}, {"date": "2017-11-14", "close": 0.025, "volume": 9853.0}, {"date": "2017-11-15", "close": 0.025, "volume": 466949.0}, {"date": "2017-11-17", "close": 0.025, "volume": 104000.0}, {"date": "2017-11-20", "close": 0.025, "volume": 80000.0}, {"date": "2017-11-21", "close": 0.025, "volume": 747450.0}, {"date": "2017-11-22", "close": 0.025, "volume": 731814.0}, {"date": "2017-11-23", "close": 0.025, "volume": 480000.0}, {"date": "2017-11-27", "close": 0.025, "volume": 9712.0}, {"date": "2017-11-30", "close": 0.025, "volume": 50000.0}, {"date": "2017-12-04", "close": 0.024, "volume": 25000.0}, {"date": "2017-12-05", "close": 0.025, "volume": 200000.0}, {"date": "2017-12-08", "close": 0.023, "volume": 30000.0}, {"date": "2017-12-11", "close": 0.022, "volume": 245988.0}, {"date": "2017-12-13", "close": 0.025, "volume": 1017000.0}, {"date": "2017-12-15", "close": 0.02, "volume": 1902685.0}, {"date": "2017-12-18", "close": 0.023, "volume": 100000.0}, {"date": "2017-12-19", "close": 0.023, "volume": 437445.0}, {"date": "2017-12-20", "close": 0.024, "volume": 70000.0}, {"date": "2017-12-22", "close": 0.025, "volume": 1031799.0}, {"date": "2017-12-27", "close": 0.021, "volume": 3047454.0}, {"date": "2017-12-28", "close": 0.021, "volume": 150000.0}, {"date": "2017-12-29", "close": 0.022, "volume": 550976.0}, {"date": "2018-01-02", "close": 0.022, "volume": 25000.0}, {"date": "2018-01-03", "close": 0.02, "volume": 1527396.0}, {"date": "2018-01-04", "close": 0.022, "volume": 2113839.0}, {"date": "2018-01-05", "close": 0.022, "volume": 548043.0}, {"date": "2018-01-08", "close": 0.023, "volume": 363651.0}, {"date": "2018-01-09", "close": 0.021, "volume": 988248.0}, {"date": "2018-01-10", "close": 0.02, "volume": 1000000.0}, {"date": "2018-01-11", "close": 0.021, "volume": 2523688.0}, {"date": "2018-01-15", "close": 0.02, "volume": 928676.0}, {"date": "2018-01-17", "close": 0.02, "volume": 500000.0}, {"date": "2018-01-18", "close": 0.02, "volume": 2000000.0}, {"date": "2018-01-19", "close": 0.021, "volume": 5757364.0}, {"date": "2018-01-22", "close": 0.021, "volume": 250000.0}, {"date": "2018-01-23", "close": 0.021, "volume": 500000.0}, {"date": "2018-01-25", "close": 0.022, "volume": 250000.0}, {"date": "2018-01-29", "close": 0.025, "volume": 22500.0}, {"date": "2018-01-30", "close": 0.025, "volume": 45000.0}, {"date": "2018-01-31", "close": 0.025, "volume": 30700.0}, {"date": "2018-02-02", "close": 0.022, "volume": 1341742.0}, {"date": "2018-02-05", "close": 0.021, "volume": 300000.0}, {"date": "2018-02-06", "close": 0.021, "volume": 400000.0}, {"date": "2018-02-07", "close": 0.02, "volume": 622154.0}, {"date": "2018-02-09", "close": 0.021, "volume": 50000.0}, {"date": "2018-02-12", "close": 0.021, "volume": 746538.0}, {"date": "2018-02-13", "close": 0.02, "volume": 939216.0}, {"date": "2018-02-14", "close": 0.022, "volume": 100000.0}, {"date": "2018-02-16", "close": 0.02, "volume": 72937.0}, {"date": "2018-02-20", "close": 0.021, "volume": 300000.0}, {"date": "2018-02-21", "close": 0.022, "volume": 779096.0}, {"date": "2018-02-23", "close": 0.021, "volume": 194008.0}, {"date": "2018-02-27", "close": 0.024, "volume": 50000.0}, {"date": "2018-03-01", "close": 0.024, "volume": 100000.0}, {"date": "2018-03-02", "close": 0.021, "volume": 35992.0}, {"date": "2018-03-08", "close": 0.019, "volume": 154040.0}, {"date": "2018-03-15", "close": 0.016, "volume": 150000.0}, {"date": "2018-03-16", "close": 0.017, "volume": 700583.0}, {"date": "2018-03-21", "close": 0.016, "volume": 3607998.0}, {"date": "2018-03-22", "close": 0.017, "volume": 242647.0}, {"date": "2018-03-23", "close": 0.016, "volume": 50000.0}, {"date": "2018-03-26", "close": 0.016, "volume": 749999.0}, {"date": "2018-03-27", "close": 0.014, "volume": 153447.0}, {"date": "2018-03-28", "close": 0.017, "volume": 141130.0}, {"date": "2018-04-03", "close": 0.014, "volume": 30000.0}, {"date": "2018-04-05", "close": 0.016, "volume": 104534.0}, {"date": "2018-04-10", "close": 0.017, "volume": 100000.0}, {"date": "2018-04-18", "close": 0.018, "volume": 67510.0}, {"date": "2018-04-19", "close": 0.019, "volume": 537194.0}, {"date": "2018-04-20", "close": 0.017, "volume": 25000.0}, {"date": "2018-04-23", "close": 0.017, "volume": 2500.0}, {"date": "2018-04-27", "close": 0.017, "volume": 46667.0}, {"date": "2018-04-30", "close": 0.017, "volume": 891908.0}, {"date": "2018-05-02", "close": 0.017, "volume": 30000.0}, {"date": "2018-05-03", "close": 0.017, "volume": 67352.0}, {"date": "2018-05-07", "close": 0.016, "volume": 275000.0}, {"date": "2018-05-11", "close": 0.017, "volume": 125000.0}, {"date": "2018-05-24", "close": 0.015, "volume": 194868.0}, {"date": "2018-05-25", "close": 0.015, "volume": 35132.0}, {"date": "2018-06-25", "close": 0.014, "volume": 50000.0}, {"date": "2018-06-26", "close": 0.014, "volume": 23301.0}, {"date": "2018-06-29", "close": 0.015, "volume": 1343598.0}, {"date": "2018-07-05", "close": 0.014, "volume": 111651.0}, {"date": "2018-07-10", "close": 0.015, "volume": 327000.0}, {"date": "2018-07-17", "close": 0.013, "volume": 13850.0}, {"date": "2018-07-18", "close": 0.014, "volume": 896560.0}, {"date": "2018-07-19", "close": 0.013, "volume": 110000.0}, {"date": "2018-07-24", "close": 0.011, "volume": 3218051.0}, {"date": "2018-07-25", "close": 0.013, "volume": 1968459.0}, {"date": "2018-07-26", "close": 0.014, "volume": 650000.0}, {"date": "2018-08-07", "close": 0.018, "volume": 697569.0}, {"date": "2018-08-08", "close": 0.018, "volume": 576365.0}, {"date": "2018-08-09", "close": 0.02, "volume": 806601.0}, {"date": "2018-08-10", "close": 0.018, "volume": 100000.0}, {"date": "2018-08-13", "close": 0.017, "volume": 200000.0}, {"date": "2018-08-14", "close": 0.017, "volume": 16.0}, {"date": "2018-08-15", "close": 0.016, "volume": 167749.0}, {"date": "2018-08-16", "close": 0.016, "volume": 20.0}, {"date": "2018-08-17", "close": 0.017, "volume": 350880.0}, {"date": "2018-08-20", "close": 0.017, "volume": 21629.0}, {"date": "2018-08-21", "close": 0.016, "volume": 550.0}, {"date": "2018-08-22", "close": 0.016, "volume": 127.0}, {"date": "2018-08-23", "close": 0.017, "volume": 565262.0}, {"date": "2018-08-24", "close": 0.017, "volume": 106806.0}, {"date": "2018-08-28", "close": 0.018, "volume": 412445.0}, {"date": "2018-08-31", "close": 0.018, "volume": 751805.0}, {"date": "2018-09-05", "close": 0.02, "volume": 352600.0}, {"date": "2018-09-07", "close": 0.018, "volume": 1111043.0}, {"date": "2018-09-10", "close": 0.017, "volume": 63853.0}, {"date": "2018-09-11", "close": 0.018, "volume": 46612.0}, {"date": "2018-09-12", "close": 0.015, "volume": 25000.0}, {"date": "2018-09-14", "close": 0.015, "volume": 685585.0}, {"date": "2018-09-17", "close": 0.014, "volume": 298007.0}, {"date": "2018-09-19", "close": 0.014, "volume": 555500.0}, {"date": "2018-09-20", "close": 0.015, "volume": 1058762.0}, {"date": "2018-09-24", "close": 0.015, "volume": 54400.0}, {"date": "2018-09-27", "close": 0.021, "volume": 23394062.0}, {"date": "2018-09-28", "close": 0.02, "volume": 9041575.0}, {"date": "2018-10-01", "close": 0.021, "volume": 3228060.0}, {"date": "2018-10-02", "close": 0.021, "volume": 1592437.0}, {"date": "2018-10-03", "close": 0.023, "volume": 5652628.0}, {"date": "2018-10-08", "close": 0.021, "volume": 3719767.0}, {"date": "2018-10-09", "close": 0.019, "volume": 795310.0}, {"date": "2018-10-10", "close": 0.019, "volume": 258500.0}, {"date": "2018-10-11", "close": 0.018, "volume": 1188386.0}, {"date": "2018-10-12", "close": 0.018, "volume": 1140911.0}, {"date": "2018-10-15", "close": 0.019, "volume": 155000.0}, {"date": "2018-10-16", "close": 0.02, "volume": 3099470.0}, {"date": "2018-10-17", "close": 0.022, "volume": 2630034.0}, {"date": "2018-10-18", "close": 0.018, "volume": 5302862.0}, {"date": "2018-10-19", "close": 0.018, "volume": 2015716.0}, {"date": "2018-10-22", "close": 0.018, "volume": 1916744.0}, {"date": "2018-10-23", "close": 0.018, "volume": 1141594.0}, {"date": "2018-10-24", "close": 0.021, "volume": 1398699.0}, {"date": "2018-10-25", "close": 0.02, "volume": 175000.0}, {"date": "2018-10-26", "close": 0.02, "volume": 3571641.0}, {"date": "2018-10-29", "close": 0.02, "volume": 1356806.0}, {"date": "2018-10-30", "close": 0.02, "volume": 8719585.0}, {"date": "2018-10-31", "close": 0.02, "volume": 8118802.0}, {"date": "2018-11-01", "close": 0.019, "volume": 1525464.0}, {"date": "2019-04-10", "close": 0.012, "volume": 5297596.0}, {"date": "2019-04-11", "close": 0.015, "volume": 9864264.0}, {"date": "2019-04-12", "close": 0.013, "volume": 3689095.0}, {"date": "2019-04-15", "close": 0.013, "volume": 2557705.0}, {"date": "2019-04-16", "close": 0.013, "volume": 4668204.0}, {"date": "2019-04-17", "close": 0.012, "volume": 1251446.0}, {"date": "2019-04-18", "close": 0.011, "volume": 5067819.0}, {"date": "2019-04-23", "close": 0.011, "volume": 529286.0}, {"date": "2019-04-24", "close": 0.012, "volume": 2616873.0}, {"date": "2019-04-26", "close": 0.012, "volume": 1372941.0}, {"date": "2019-04-29", "close": 0.011, "volume": 588063.0}, {"date": "2019-04-30", "close": 0.012, "volume": 1244663.0}, {"date": "2019-05-01", "close": 0.012, "volume": 861399.0}, {"date": "2019-05-02", "close": 0.013, "volume": 1826917.0}, {"date": "2019-05-03", "close": 0.012, "volume": 575000.0}, {"date": "2019-05-07", "close": 0.013, "volume": 550129.0}, {"date": "2019-05-08", "close": 0.012, "volume": 520392.0}, {"date": "2019-05-13", "close": 0.011, "volume": 1269184.0}, {"date": "2019-05-15", "close": 0.01, "volume": 1019390.0}, {"date": "2019-05-16", "close": 0.01, "volume": 1351610.0}, {"date": "2019-05-17", "close": 0.01, "volume": 500000.0}, {"date": "2019-05-21", "close": 0.01, "volume": 236041.0}, {"date": "2019-05-23", "close": 0.012, "volume": 1500000.0}, {"date": "2019-05-27", "close": 0.011, "volume": 150010.0}, {"date": "2019-05-28", "close": 0.01, "volume": 363959.0}, {"date": "2019-05-29", "close": 0.01, "volume": 599365.0}, {"date": "2019-05-30", "close": 0.01, "volume": 939124.0}, {"date": "2019-06-03", "close": 0.009, "volume": 707172.0}, {"date": "2019-06-04", "close": 0.01, "volume": 1364834.0}, {"date": "2019-06-05", "close": 0.011, "volume": 1065794.0}, {"date": "2019-06-06", "close": 0.011, "volume": 690909.0}, {"date": "2019-06-11", "close": 0.011, "volume": 323625.0}, {"date": "2019-06-12", "close": 0.011, "volume": 25000.0}, {"date": "2019-06-13", "close": 0.011, "volume": 1048426.0}, {"date": "2019-06-14", "close": 0.013, "volume": 2253002.0}, {"date": "2019-06-17", "close": 0.013, "volume": 231157.0}, {"date": "2019-06-18", "close": 0.017, "volume": 2849066.0}, {"date": "2019-06-19", "close": 0.014, "volume": 4888444.0}, {"date": "2019-06-20", "close": 0.014, "volume": 608991.0}, {"date": "2019-06-21", "close": 0.013, "volume": 646284.0}, {"date": "2019-06-24", "close": 0.013, "volume": 93591.0}, {"date": "2019-06-25", "close": 0.012, "volume": 28248.0}, {"date": "2019-06-26", "close": 0.011, "volume": 100000.0}, {"date": "2019-06-28", "close": 0.011, "volume": 329996.0}, {"date": "2019-07-01", "close": 0.011, "volume": 32352.0}, {"date": "2019-07-08", "close": 0.015, "volume": 10130095.0}, {"date": "2019-07-09", "close": 0.016, "volume": 2608165.0}, {"date": "2019-07-10", "close": 0.016, "volume": 1181562.0}, {"date": "2019-07-11", "close": 0.016, "volume": 1981322.0}, {"date": "2019-07-16", "close": 0.015, "volume": 1924026.0}, {"date": "2019-07-18", "close": 0.013, "volume": 28000.0}, {"date": "2019-07-19", "close": 0.016, "volume": 1720550.0}, {"date": "2019-07-24", "close": 0.015, "volume": 3710556.0}, {"date": "2019-07-25", "close": 0.015, "volume": 325000.0}, {"date": "2019-07-26", "close": 0.015, "volume": 5734799.0}, {"date": "2019-07-29", "close": 0.014, "volume": 1808861.0}, {"date": "2019-07-30", "close": 0.015, "volume": 2700000.0}, {"date": "2019-07-31", "close": 0.015, "volume": 683025.0}, {"date": "2019-08-01", "close": 0.015, "volume": 2699253.0}, {"date": "2019-08-02", "close": 0.015, "volume": 983500.0}, {"date": "2019-08-05", "close": 0.014, "volume": 1562296.0}, {"date": "2019-08-06", "close": 0.014, "volume": 50000.0}, {"date": "2019-08-07", "close": 0.015, "volume": 233400.0}, {"date": "2019-08-08", "close": 0.015, "volume": 1933225.0}, {"date": "2019-08-09", "close": 0.015, "volume": 9570247.0}, {"date": "2019-08-12", "close": 0.015, "volume": 3029107.0}, {"date": "2019-08-13", "close": 0.015, "volume": 2124885.0}, {"date": "2019-08-14", "close": 0.015, "volume": 1303073.0}, {"date": "2019-08-15", "close": 0.016, "volume": 3086522.0}, {"date": "2019-08-16", "close": 0.017, "volume": 5297557.0}, {"date": "2019-08-19", "close": 0.019, "volume": 15471095.0}, {"date": "2019-08-20", "close": 0.018, "volume": 12033883.0}, {"date": "2019-08-21", "close": 0.018, "volume": 4220417.0}, {"date": "2019-08-22", "close": 0.017, "volume": 11338046.0}, {"date": "2019-08-23", "close": 0.016, "volume": 2125600.0}, {"date": "2019-08-26", "close": 0.017, "volume": 2979302.0}, {"date": "2019-08-27", "close": 0.016, "volume": 1134226.0}, {"date": "2019-08-28", "close": 0.016, "volume": 81780.0}, {"date": "2019-08-29", "close": 0.015, "volume": 3693187.0}, {"date": "2019-08-30", "close": 0.015, "volume": 60000.0}, {"date": "2019-09-02", "close": 0.016, "volume": 124999.0}, {"date": "2019-09-03", "close": 0.014, "volume": 3594664.0}, {"date": "2019-09-04", "close": 0.015, "volume": 2053079.0}, {"date": "2019-09-05", "close": 0.015, "volume": 407143.0}, {"date": "2019-09-09", "close": 0.013, "volume": 5760017.0}, {"date": "2019-09-10", "close": 0.015, "volume": 2857372.0}, {"date": "2019-09-11", "close": 0.014, "volume": 125000.0}, {"date": "2019-09-12", "close": 0.014, "volume": 988216.0}, {"date": "2019-09-13", "close": 0.016, "volume": 5462354.0}, {"date": "2019-09-16", "close": 0.015, "volume": 2602452.0}, {"date": "2019-09-17", "close": 0.015, "volume": 186800.0}, {"date": "2019-09-18", "close": 0.015, "volume": 13200.0}, {"date": "2019-09-19", "close": 0.013, "volume": 6023590.0}, {"date": "2019-09-20", "close": 0.014, "volume": 848688.0}, {"date": "2019-09-25", "close": 0.015, "volume": 5391096.0}, {"date": "2019-09-26", "close": 0.015, "volume": 1820000.0}, {"date": "2019-09-30", "close": 0.015, "volume": 71428.0}, {"date": "2019-10-01", "close": 0.015, "volume": 1401872.0}, {"date": "2019-10-02", "close": 0.016, "volume": 2750000.0}, {"date": "2019-10-07", "close": 0.016, "volume": 2919500.0}, {"date": "2019-10-08", "close": 0.015, "volume": 2219996.0}, {"date": "2019-10-09", "close": 0.015, "volume": 1450000.0}, {"date": "2019-10-10", "close": 0.015, "volume": 295000.0}, {"date": "2019-10-14", "close": 0.015, "volume": 2971178.0}, {"date": "2019-10-15", "close": 0.015, "volume": 554349.0}, {"date": "2019-10-16", "close": 0.016, "volume": 516885.0}, {"date": "2019-10-18", "close": 0.015, "volume": 3122761.0}, {"date": "2019-10-21", "close": 0.014, "volume": 2091956.0}, {"date": "2019-10-22", "close": 0.015, "volume": 218143.0}, {"date": "2019-10-23", "close": 0.015, "volume": 338857.0}, {"date": "2019-10-24", "close": 0.014, "volume": 54897.0}, {"date": "2019-10-28", "close": 0.015, "volume": 4249860.0}, {"date": "2019-10-29", "close": 0.015, "volume": 464700.0}, {"date": "2019-10-30", "close": 0.015, "volume": 966800.0}, {"date": "2019-11-01", "close": 0.014, "volume": 1070900.0}, {"date": "2019-11-04", "close": 0.02, "volume": 29652814.0}, {"date": "2019-11-05", "close": 0.016, "volume": 5590044.0}, {"date": "2019-11-06", "close": 0.017, "volume": 2932406.0}, {"date": "2019-11-07", "close": 0.016, "volume": 2611184.0}, {"date": "2019-11-08", "close": 0.017, "volume": 6510914.0}, {"date": "2019-11-11", "close": 0.016, "volume": 2247309.0}, {"date": "2019-11-12", "close": 0.02, "volume": 12095006.0}, {"date": "2019-11-13", "close": 0.021, "volume": 13118804.0}, {"date": "2019-11-14", "close": 0.023, "volume": 14960716.0}, {"date": "2019-11-15", "close": 0.021, "volume": 9043212.0}, {"date": "2019-11-18", "close": 0.021, "volume": 2808389.0}, {"date": "2019-11-19", "close": 0.022, "volume": 6097837.0}, {"date": "2019-11-20", "close": 0.023, "volume": 4087956.0}, {"date": "2019-11-21", "close": 0.023, "volume": 1240392.0}, {"date": "2019-11-22", "close": 0.022, "volume": 1577089.0}, {"date": "2019-11-25", "close": 0.024, "volume": 9209258.0}, {"date": "2019-11-26", "close": 0.023, "volume": 5207922.0}, {"date": "2019-11-27", "close": 0.027, "volume": 22866901.0}, {"date": "2019-11-28", "close": 0.027, "volume": 15408573.0}, {"date": "2019-11-29", "close": 0.026, "volume": 3807137.0}, {"date": "2019-12-02", "close": 0.027, "volume": 4181287.0}, {"date": "2019-12-03", "close": 0.024, "volume": 8787074.0}, {"date": "2019-12-04", "close": 0.025, "volume": 3260614.0}, {"date": "2019-12-05", "close": 0.025, "volume": 1519688.0}, {"date": "2019-12-06", "close": 0.028, "volume": 5192859.0}, {"date": "2019-12-09", "close": 0.031, "volume": 10566920.0}, {"date": "2019-12-10", "close": 0.037, "volume": 15776439.0}, {"date": "2019-12-11", "close": 0.035, "volume": 14526198.0}, {"date": "2019-12-12", "close": 0.034, "volume": 5557524.0}, {"date": "2019-12-13", "close": 0.037, "volume": 4798363.0}, {"date": "2019-12-16", "close": 0.038, "volume": 16525876.0}, {"date": "2019-12-17", "close": 0.034, "volume": 8828956.0}, {"date": "2019-12-18", "close": 0.031, "volume": 8741896.0}, {"date": "2019-12-19", "close": 0.035, "volume": 4700097.0}, {"date": "2019-12-20", "close": 0.033, "volume": 2485025.0}, {"date": "2019-12-23", "close": 0.031, "volume": 4498787.0}, {"date": "2019-12-24", "close": 0.032, "volume": 3367035.0}, {"date": "2019-12-27", "close": 0.031, "volume": 1755222.0}, {"date": "2019-12-30", "close": 0.03, "volume": 6585636.0}, {"date": "2019-12-31", "close": 0.031, "volume": 3015942.0}, {"date": "2020-01-02", "close": 0.034, "volume": 2996927.0}, {"date": "2020-01-03", "close": 0.035, "volume": 8020210.0}, {"date": "2020-01-06", "close": 0.032, "volume": 6281949.0}, {"date": "2020-01-07", "close": 0.031, "volume": 2913371.0}, {"date": "2020-01-08", "close": 0.029, "volume": 3487032.0}, {"date": "2020-01-09", "close": 0.03, "volume": 1797021.0}, {"date": "2020-01-10", "close": 0.031, "volume": 4982206.0}, {"date": "2020-01-13", "close": 0.03, "volume": 4431787.0}, {"date": "2020-01-14", "close": 0.029, "volume": 5465781.0}, {"date": "2020-01-15", "close": 0.031, "volume": 14434284.0}, {"date": "2020-01-16", "close": 0.033, "volume": 5347150.0}, {"date": "2020-01-17", "close": 0.037, "volume": 11469124.0}, {"date": "2020-01-20", "close": 0.049, "volume": 29611127.0}, {"date": "2020-01-21", "close": 0.046, "volume": 24441970.0}, {"date": "2020-01-22", "close": 0.042, "volume": 23471588.0}, {"date": "2020-01-23", "close": 0.04, "volume": 4700103.0}, {"date": "2020-01-24", "close": 0.039, "volume": 12114994.0}, {"date": "2020-01-28", "close": 0.037, "volume": 4603527.0}, {"date": "2020-01-29", "close": 0.035, "volume": 3223170.0}, {"date": "2020-01-30", "close": 0.041, "volume": 9597795.0}, {"date": "2020-01-31", "close": 0.041, "volume": 7567025.0}, {"date": "2020-02-03", "close": 0.038, "volume": 3675133.0}, {"date": "2020-02-04", "close": 0.036, "volume": 7876121.0}, {"date": "2020-02-05", "close": 0.038, "volume": 6245363.0}, {"date": "2020-02-06", "close": 0.041, "volume": 5175610.0}, {"date": "2020-02-07", "close": 0.039, "volume": 4239774.0}, {"date": "2020-02-10", "close": 0.034, "volume": 7997050.0}, {"date": "2020-02-11", "close": 0.035, "volume": 11953909.0}, {"date": "2020-02-12", "close": 0.035, "volume": 4652610.0}, {"date": "2020-02-13", "close": 0.036, "volume": 6663150.0}, {"date": "2020-02-14", "close": 0.036, "volume": 3917467.0}, {"date": "2020-02-17", "close": 0.037, "volume": 3962591.0}, {"date": "2020-02-18", "close": 0.035, "volume": 4255291.0}, {"date": "2020-02-19", "close": 0.035, "volume": 5324196.0}, {"date": "2020-02-20", "close": 0.035, "volume": 3136712.0}, {"date": "2020-02-21", "close": 0.035, "volume": 1646359.0}, {"date": "2020-02-24", "close": 0.025, "volume": 35765837.0}, {"date": "2020-02-25", "close": 0.024, "volume": 22249476.0}, {"date": "2020-02-26", "close": 0.021, "volume": 17915304.0}, {"date": "2020-02-27", "close": 0.023, "volume": 13898123.0}, {"date": "2020-02-28", "close": 0.02, "volume": 25709579.0}, {"date": "2020-03-02", "close": 0.023, "volume": 4696771.0}, {"date": "2020-03-03", "close": 0.024, "volume": 8255185.0}, {"date": "2020-03-04", "close": 0.023, "volume": 6444401.0}, {"date": "2020-03-05", "close": 0.025, "volume": 13270232.0}, {"date": "2020-03-06", "close": 0.024, "volume": 6661731.0}, {"date": "2020-03-09", "close": 0.019, "volume": 14664665.0}, {"date": "2020-03-10", "close": 0.021, "volume": 4105779.0}, {"date": "2020-03-11", "close": 0.019, "volume": 3869863.0}, {"date": "2020-03-12", "close": 0.017, "volume": 7264881.0}, {"date": "2020-03-13", "close": 0.016, "volume": 6018846.0}, {"date": "2020-03-16", "close": 0.015, "volume": 3607039.0}, {"date": "2020-03-17", "close": 0.015, "volume": 1129882.0}, {"date": "2020-03-18", "close": 0.015, "volume": 816666.0}, {"date": "2020-03-19", "close": 0.011, "volume": 8289790.0}, {"date": "2020-03-20", "close": 0.012, "volume": 4139743.0}, {"date": "2020-03-23", "close": 0.009, "volume": 1333939.0}, {"date": "2020-03-24", "close": 0.01, "volume": 4075263.0}, {"date": "2020-03-25", "close": 0.012, "volume": 15524263.0}, {"date": "2020-03-26", "close": 0.013, "volume": 1232351.0}, {"date": "2020-03-27", "close": 0.015, "volume": 2312333.0}, {"date": "2020-03-30", "close": 0.013, "volume": 1265000.0}, {"date": "2020-03-31", "close": 0.013, "volume": 2815637.0}, {"date": "2020-04-01", "close": 0.013, "volume": 181000.0}, {"date": "2020-04-02", "close": 0.013, "volume": 500000.0}, {"date": "2020-04-03", "close": 0.013, "volume": 380000.0}, {"date": "2020-04-06", "close": 0.014, "volume": 876382.0}, {"date": "2020-04-07", "close": 0.017, "volume": 3210142.0}, {"date": "2020-04-08", "close": 0.016, "volume": 1752230.0}, {"date": "2020-04-09", "close": 0.016, "volume": 206360.0}, {"date": "2020-04-14", "close": 0.014, "volume": 969516.0}, {"date": "2020-04-15", "close": 0.015, "volume": 723278.0}, {"date": "2020-04-16", "close": 0.014, "volume": 629105.0}, {"date": "2020-04-17", "close": 0.017, "volume": 105107.0}, {"date": "2020-04-20", "close": 0.015, "volume": 1200000.0}, {"date": "2020-04-21", "close": 0.015, "volume": 810000.0}, {"date": "2020-04-22", "close": 0.016, "volume": 1259410.0}, {"date": "2020-04-23", "close": 0.017, "volume": 1048677.0}, {"date": "2020-04-24", "close": 0.017, "volume": 675484.0}, {"date": "2020-04-27", "close": 0.016, "volume": 777758.0}, {"date": "2020-04-28", "close": 0.016, "volume": 1570957.0}, {"date": "2020-04-29", "close": 0.017, "volume": 1596411.0}, {"date": "2020-04-30", "close": 0.016, "volume": 2272730.0}, {"date": "2020-05-01", "close": 0.017, "volume": 250000.0}, {"date": "2020-05-04", "close": 0.014, "volume": 9275671.0}, {"date": "2020-05-05", "close": 0.013, "volume": 3037039.0}, {"date": "2020-05-06", "close": 0.013, "volume": 1595500.0}, {"date": "2020-05-07", "close": 0.011, "volume": 9271977.0}, {"date": "2020-05-08", "close": 0.012, "volume": 4682141.0}, {"date": "2020-05-11", "close": 0.012, "volume": 3615243.0}, {"date": "2020-05-12", "close": 0.013, "volume": 6957860.0}, {"date": "2020-05-13", "close": 0.013, "volume": 1452801.0}, {"date": "2020-05-14", "close": 0.012, "volume": 352962.0}, {"date": "2020-05-15", "close": 0.012, "volume": 1297997.0}, {"date": "2020-05-18", "close": 0.011, "volume": 1611400.0}, {"date": "2020-05-19", "close": 0.014, "volume": 15412802.0}, {"date": "2020-05-20", "close": 0.016, "volume": 8247499.0}, {"date": "2020-05-21", "close": 0.014, "volume": 6372137.0}, {"date": "2020-05-22", "close": 0.014, "volume": 3214092.0}, {"date": "2020-05-25", "close": 0.014, "volume": 3694208.0}, {"date": "2020-05-26", "close": 0.015, "volume": 5861518.0}, {"date": "2020-05-27", "close": 0.016, "volume": 4803698.0}, {"date": "2020-05-28", "close": 0.016, "volume": 5450361.0}, {"date": "2020-05-29", "close": 0.012, "volume": 22000323.0}, {"date": "2020-06-01", "close": 0.012, "volume": 7516262.0}, {"date": "2020-06-02", "close": 0.013, "volume": 309000.0}, {"date": "2020-06-03", "close": 0.012, "volume": 8251904.0}, {"date": "2020-06-04", "close": 0.013, "volume": 3685726.0}, {"date": "2020-06-05", "close": 0.013, "volume": 2319772.0}, {"date": "2020-06-09", "close": 0.014, "volume": 2243541.0}, {"date": "2020-06-10", "close": 0.013, "volume": 1925805.0}, {"date": "2020-06-11", "close": 0.013, "volume": 1462185.0}, {"date": "2020-06-12", "close": 0.013, "volume": 7197430.0}, {"date": "2020-06-15", "close": 0.012, "volume": 791458.0}, {"date": "2020-06-17", "close": 0.011, "volume": 5550331.0}, {"date": "2020-06-18", "close": 0.012, "volume": 1971742.0}, {"date": "2020-06-19", "close": 0.012, "volume": 4628230.0}, {"date": "2020-06-22", "close": 0.011, "volume": 265541.0}, {"date": "2020-06-23", "close": 0.011, "volume": 500520.0}, {"date": "2020-06-24", "close": 0.011, "volume": 526999.0}, {"date": "2020-06-25", "close": 0.011, "volume": 1765602.0}, {"date": "2020-06-26", "close": 0.012, "volume": 4064951.0}, {"date": "2020-06-29", "close": 0.011, "volume": 2073726.0}, {"date": "2020-06-30", "close": 0.011, "volume": 1440974.0}, {"date": "2020-07-01", "close": 0.011, "volume": 301818.0}, {"date": "2020-07-02", "close": 0.011, "volume": 268937.0}, {"date": "2020-07-03", "close": 0.015, "volume": 6227915.0}, {"date": "2020-07-06", "close": 0.016, "volume": 6655627.0}, {"date": "2020-07-07", "close": 0.015, "volume": 8739855.0}, {"date": "2020-07-08", "close": 0.015, "volume": 1145667.0}, {"date": "2020-07-09", "close": 0.017, "volume": 2283367.0}, {"date": "2020-07-10", "close": 0.015, "volume": 2405060.0}, {"date": "2020-07-15", "close": 0.013, "volume": 12971531.0}, {"date": "2020-07-16", "close": 0.012, "volume": 4598037.0}, {"date": "2020-07-17", "close": 0.012, "volume": 2900943.0}, {"date": "2020-07-20", "close": 0.014, "volume": 3433151.0}, {"date": "2020-07-21", "close": 0.014, "volume": 2791086.0}, {"date": "2020-07-22", "close": 0.014, "volume": 2247052.0}, {"date": "2020-07-23", "close": 0.013, "volume": 2919586.0}, {"date": "2020-07-24", "close": 0.014, "volume": 713000.0}, {"date": "2020-07-27", "close": 0.013, "volume": 112200.0}, {"date": "2020-07-28", "close": 0.013, "volume": 3329704.0}, {"date": "2020-07-29", "close": 0.015, "volume": 3139693.0}, {"date": "2020-07-30", "close": 0.014, "volume": 4280076.0}, {"date": "2020-07-31", "close": 0.015, "volume": 3391260.0}, {"date": "2020-08-03", "close": 0.015, "volume": 1444500.0}, {"date": "2020-08-04", "close": 0.015, "volume": 2187479.0}, {"date": "2020-08-05", "close": 0.016, "volume": 4496183.0}, {"date": "2020-08-06", "close": 0.017, "volume": 5916099.0}, {"date": "2020-08-07", "close": 0.017, "volume": 2113336.0}, {"date": "2020-08-10", "close": 0.018, "volume": 6579780.0}, {"date": "2020-08-11", "close": 0.019, "volume": 5487451.0}, {"date": "2020-08-12", "close": 0.019, "volume": 2585830.0}, {"date": "2020-08-13", "close": 0.019, "volume": 882783.0}, {"date": "2020-08-14", "close": 0.017, "volume": 5065045.0}, {"date": "2020-08-17", "close": 0.017, "volume": 2154023.0}, {"date": "2020-08-18", "close": 0.016, "volume": 922983.0}, {"date": "2020-08-19", "close": 0.016, "volume": 349499.0}, {"date": "2020-08-20", "close": 0.016, "volume": 5252562.0}, {"date": "2020-08-21", "close": 0.018, "volume": 2442376.0}, {"date": "2020-08-24", "close": 0.017, "volume": 1529500.0}, {"date": "2020-08-25", "close": 0.016, "volume": 629470.0}, {"date": "2020-08-26", "close": 0.016, "volume": 4724751.0}, {"date": "2020-08-27", "close": 0.016, "volume": 337983.0}, {"date": "2020-08-28", "close": 0.015, "volume": 1280481.0}, {"date": "2020-08-31", "close": 0.015, "volume": 1781476.0}, {"date": "2020-09-01", "close": 0.017, "volume": 2035779.0}, {"date": "2020-09-02", "close": 0.016, "volume": 833318.0}, {"date": "2020-09-03", "close": 0.016, "volume": 1300847.0}, {"date": "2020-09-04", "close": 0.016, "volume": 8621059.0}, {"date": "2020-09-07", "close": 0.016, "volume": 1084942.0}, {"date": "2020-09-08", "close": 0.016, "volume": 1810678.0}, {"date": "2020-09-09", "close": 0.016, "volume": 3046522.0}, {"date": "2020-09-10", "close": 0.017, "volume": 420238.0}, {"date": "2020-09-11", "close": 0.016, "volume": 1189926.0}, {"date": "2020-09-14", "close": 0.017, "volume": 3013872.0}, {"date": "2020-09-15", "close": 0.016, "volume": 1080000.0}, {"date": "2020-09-16", "close": 0.016, "volume": 943804.0}, {"date": "2020-09-17", "close": 0.017, "volume": 6912040.0}, {"date": "2020-09-18", "close": 0.018, "volume": 5575274.0}, {"date": "2020-09-23", "close": 0.025, "volume": 72417026.0}, {"date": "2020-09-24", "close": 0.024, "volume": 17328092.0}, {"date": "2020-09-25", "close": 0.025, "volume": 8625414.0}, {"date": "2020-09-28", "close": 0.024, "volume": 5693852.0}, {"date": "2020-09-29", "close": 0.024, "volume": 5931240.0}, {"date": "2020-09-30", "close": 0.024, "volume": 3213878.0}, {"date": "2020-10-01", "close": 0.024, "volume": 2533368.0}, {"date": "2020-10-02", "close": 0.022, "volume": 7336499.0}, {"date": "2020-10-05", "close": 0.024, "volume": 1306423.0}, {"date": "2020-10-06", "close": 0.024, "volume": 2453664.0}, {"date": "2020-10-07", "close": 0.023, "volume": 6499735.0}, {"date": "2020-10-08", "close": 0.023, "volume": 2619885.0}, {"date": "2020-10-09", "close": 0.023, "volume": 3096754.0}, {"date": "2020-10-12", "close": 0.022, "volume": 951425.0}, {"date": "2020-10-13", "close": 0.022, "volume": 396700.0}, {"date": "2020-10-14", "close": 0.022, "volume": 5943017.0}, {"date": "2020-10-15", "close": 0.022, "volume": 1174999.0}, {"date": "2020-10-16", "close": 0.02, "volume": 2014212.0}, {"date": "2020-10-19", "close": 0.02, "volume": 841063.0}, {"date": "2020-10-20", "close": 0.02, "volume": 4420361.0}, {"date": "2020-10-21", "close": 0.022, "volume": 1532522.0}, {"date": "2020-10-22", "close": 0.023, "volume": 2767519.0}, {"date": "2020-10-23", "close": 0.022, "volume": 2407474.0}, {"date": "2020-10-26", "close": 0.023, "volume": 687852.0}, {"date": "2020-10-27", "close": 0.023, "volume": 624290.0}, {"date": "2020-10-28", "close": 0.02, "volume": 1779045.0}, {"date": "2020-10-29", "close": 0.021, "volume": 3205543.0}, {"date": "2020-10-30", "close": 0.021, "volume": 2577045.0}, {"date": "2020-11-02", "close": 0.02, "volume": 1616598.0}, {"date": "2020-11-03", "close": 0.018, "volume": 3622122.0}, {"date": "2020-11-04", "close": 0.02, "volume": 725000.0}, {"date": "2020-11-05", "close": 0.019, "volume": 256200.0}, {"date": "2020-11-06", "close": 0.019, "volume": 19000.0}, {"date": "2020-11-09", "close": 0.018, "volume": 679825.0}, {"date": "2020-11-10", "close": 0.019, "volume": 1945014.0}, {"date": "2020-11-11", "close": 0.02, "volume": 2057106.0}, {"date": "2020-11-12", "close": 0.019, "volume": 4506449.0}, {"date": "2020-11-13", "close": 0.02, "volume": 499302.0}, {"date": "2020-11-17", "close": 0.018, "volume": 2749308.0}, {"date": "2020-11-18", "close": 0.019, "volume": 945265.0}, {"date": "2020-11-19", "close": 0.019, "volume": 1967202.0}, {"date": "2020-11-20", "close": 0.02, "volume": 1750000.0}, {"date": "2020-11-23", "close": 0.02, "volume": 342002.0}, {"date": "2020-11-24", "close": 0.019, "volume": 1475180.0}, {"date": "2020-11-25", "close": 0.02, "volume": 1429155.0}, {"date": "2020-11-26", "close": 0.02, "volume": 250000.0}, {"date": "2020-11-27", "close": 0.019, "volume": 1674248.0}, {"date": "2020-11-30", "close": 0.02, "volume": 412107.0}, {"date": "2020-12-01", "close": 0.019, "volume": 128605.0}, {"date": "2020-12-02", "close": 0.019, "volume": 890321.0}, {"date": "2020-12-03", "close": 0.019, "volume": 1909310.0}, {"date": "2020-12-04", "close": 0.018, "volume": 1192857.0}, {"date": "2020-12-07", "close": 0.018, "volume": 1552600.0}, {"date": "2020-12-08", "close": 0.018, "volume": 648300.0}, {"date": "2020-12-09", "close": 0.019, "volume": 1057793.0}, {"date": "2020-12-10", "close": 0.019, "volume": 2947004.0}, {"date": "2020-12-11", "close": 0.02, "volume": 2879283.0}, {"date": "2020-12-14", "close": 0.019, "volume": 197968.0}, {"date": "2020-12-15", "close": 0.019, "volume": 2459411.0}, {"date": "2020-12-16", "close": 0.019, "volume": 320000.0}, {"date": "2020-12-17", "close": 0.019, "volume": 1526500.0}, {"date": "2020-12-18", "close": 0.02, "volume": 2550201.0}, {"date": "2020-12-21", "close": 0.024, "volume": 15277278.0}, {"date": "2020-12-22", "close": 0.022, "volume": 2162170.0}, {"date": "2020-12-23", "close": 0.022, "volume": 1533524.0}, {"date": "2020-12-24", "close": 0.022, "volume": 6114310.0}, {"date": "2020-12-29", "close": 0.021, "volume": 2081821.0}, {"date": "2020-12-30", "close": 0.021, "volume": 1761627.0}, {"date": "2020-12-31", "close": 0.021, "volume": 1081190.0}, {"date": "2021-01-04", "close": 0.022, "volume": 485157.0}, {"date": "2021-01-05", "close": 0.025, "volume": 3238385.0}, {"date": "2021-01-06", "close": 0.025, "volume": 5440106.0}, {"date": "2021-01-07", "close": 0.025, "volume": 1568077.0}, {"date": "2021-01-11", "close": 0.025, "volume": 5070517.0}, {"date": "2021-01-12", "close": 0.025, "volume": 1859339.0}, {"date": "2021-01-13", "close": 0.025, "volume": 810000.0}, {"date": "2021-01-14", "close": 0.025, "volume": 897899.0}, {"date": "2021-01-19", "close": 0.026, "volume": 11006056.0}, {"date": "2021-01-20", "close": 0.026, "volume": 6648576.0}, {"date": "2021-01-21", "close": 0.028, "volume": 4920394.0}, {"date": "2021-01-27", "close": 0.027, "volume": 14244008.0}, {"date": "2021-01-28", "close": 0.025, "volume": 4422137.0}, {"date": "2021-01-29", "close": 0.023, "volume": 6842553.0}, {"date": "2021-02-01", "close": 0.024, "volume": 3421602.0}, {"date": "2021-02-02", "close": 0.022, "volume": 3615425.0}, {"date": "2021-02-03", "close": 0.023, "volume": 1801140.0}, {"date": "2021-02-04", "close": 0.024, "volume": 712707.0}, {"date": "2021-02-10", "close": 0.024, "volume": 10128534.0}, {"date": "2021-02-11", "close": 0.024, "volume": 1991000.0}, {"date": "2021-02-12", "close": 0.025, "volume": 2153129.0}, {"date": "2021-02-15", "close": 0.024, "volume": 5095624.0}, {"date": "2021-02-16", "close": 0.023, "volume": 1987127.0}, {"date": "2021-02-17", "close": 0.023, "volume": 1075000.0}, {"date": "2021-02-18", "close": 0.022, "volume": 1995710.0}, {"date": "2021-02-19", "close": 0.021, "volume": 4885923.0}, {"date": "2021-02-22", "close": 0.023, "volume": 7267174.0}, {"date": "2021-02-23", "close": 0.024, "volume": 5542701.0}, {"date": "2021-02-24", "close": 0.024, "volume": 6245603.0}, {"date": "2021-02-25", "close": 0.025, "volume": 2576750.0}, {"date": "2021-02-26", "close": 0.024, "volume": 3928250.0}, {"date": "2021-03-01", "close": 0.024, "volume": 1661928.0}, {"date": "2021-03-02", "close": 0.023, "volume": 944000.0}, {"date": "2021-03-03", "close": 0.021, "volume": 2952743.0}, {"date": "2021-03-04", "close": 0.024, "volume": 8971743.0}, {"date": "2021-03-05", "close": 0.024, "volume": 4483722.0}, {"date": "2021-03-08", "close": 0.024, "volume": 4168888.0}, {"date": "2021-03-09", "close": 0.024, "volume": 1396400.0}, {"date": "2021-03-10", "close": 0.024, "volume": 864400.0}, {"date": "2021-03-11", "close": 0.023, "volume": 1136839.0}, {"date": "2021-03-12", "close": 0.023, "volume": 3491453.0}, {"date": "2021-03-15", "close": 0.023, "volume": 150434.0}, {"date": "2021-03-16", "close": 0.023, "volume": 1662700.0}, {"date": "2021-03-17", "close": 0.022, "volume": 225000.0}, {"date": "2021-03-18", "close": 0.022, "volume": 1493481.0}, {"date": "2021-03-19", "close": 0.022, "volume": 2931459.0}, {"date": "2021-03-22", "close": 0.021, "volume": 2217667.0}, {"date": "2021-03-23", "close": 0.021, "volume": 463530.0}, {"date": "2021-03-24", "close": 0.022, "volume": 924659.0}, {"date": "2021-03-25", "close": 0.021, "volume": 1781000.0}, {"date": "2021-03-26", "close": 0.021, "volume": 139609.0}, {"date": "2021-03-29", "close": 0.021, "volume": 488783.0}, {"date": "2021-03-30", "close": 0.02, "volume": 300151.0}, {"date": "2021-03-31", "close": 0.017, "volume": 3228465.0}, {"date": "2021-04-01", "close": 0.021, "volume": 3117697.0}, {"date": "2021-04-06", "close": 0.022, "volume": 1620119.0}, {"date": "2021-04-07", "close": 0.022, "volume": 935000.0}, {"date": "2021-04-08", "close": 0.022, "volume": 2349435.0}, {"date": "2021-04-09", "close": 0.022, "volume": 2345097.0}, {"date": "2021-04-12", "close": 0.022, "volume": 292199.0}, {"date": "2021-04-13", "close": 0.021, "volume": 1039321.0}, {"date": "2021-04-14", "close": 0.021, "volume": 3974696.0}, {"date": "2021-04-15", "close": 0.021, "volume": 848901.0}, {"date": "2021-04-16", "close": 0.021, "volume": 250000.0}, {"date": "2021-04-19", "close": 0.02, "volume": 1500000.0}, {"date": "2021-04-20", "close": 0.021, "volume": 1253219.0}, {"date": "2021-04-21", "close": 0.022, "volume": 547195.0}, {"date": "2021-04-22", "close": 0.021, "volume": 207500.0}, {"date": "2021-04-23", "close": 0.022, "volume": 800000.0}, {"date": "2021-04-26", "close": 0.022, "volume": 196774.0}, {"date": "2021-04-27", "close": 0.024, "volume": 4808823.0}, {"date": "2021-04-28", "close": 0.023, "volume": 6978534.0}, {"date": "2021-04-29", "close": 0.023, "volume": 1475043.0}, {"date": "2021-04-30", "close": 0.023, "volume": 4331639.0}, {"date": "2021-05-03", "close": 0.023, "volume": 2440835.0}, {"date": "2021-05-04", "close": 0.021, "volume": 2291009.0}, {"date": "2021-05-05", "close": 0.021, "volume": 1024043.0}, {"date": "2021-05-06", "close": 0.021, "volume": 263980.0}, {"date": "2021-05-07", "close": 0.022, "volume": 1596983.0}, {"date": "2021-05-10", "close": 0.022, "volume": 44900.0}, {"date": "2021-05-11", "close": 0.022, "volume": 475000.0}, {"date": "2021-05-12", "close": 0.022, "volume": 2925241.0}, {"date": "2021-05-14", "close": 0.02, "volume": 1269329.0}, {"date": "2021-05-17", "close": 0.021, "volume": 430240.0}, {"date": "2021-05-18", "close": 0.022, "volume": 1519000.0}, {"date": "2021-05-19", "close": 0.021, "volume": 1086953.0}, {"date": "2021-05-20", "close": 0.021, "volume": 1392001.0}, {"date": "2021-05-21", "close": 0.022, "volume": 3329552.0}, {"date": "2021-05-25", "close": 0.021, "volume": 102500.0}, {"date": "2021-05-27", "close": 0.021, "volume": 1059534.0}, {"date": "2021-05-28", "close": 0.021, "volume": 1405740.0}, {"date": "2021-05-31", "close": 0.021, "volume": 1700573.0}, {"date": "2021-06-01", "close": 0.021, "volume": 1357496.0}, {"date": "2021-06-02", "close": 0.023, "volume": 4232906.0}, {"date": "2021-06-03", "close": 0.023, "volume": 5214070.0}, {"date": "2021-06-04", "close": 0.022, "volume": 250000.0}, {"date": "2021-06-07", "close": 0.023, "volume": 1407655.0}, {"date": "2021-06-08", "close": 0.024, "volume": 1467613.0}, {"date": "2021-06-09", "close": 0.023, "volume": 557483.0}, {"date": "2021-06-10", "close": 0.022, "volume": 1418832.0}, {"date": "2021-06-11", "close": 0.023, "volume": 497608.0}, {"date": "2021-06-15", "close": 0.022, "volume": 1531800.0}, {"date": "2021-06-16", "close": 0.022, "volume": 2396349.0}, {"date": "2021-06-17", "close": 0.021, "volume": 2894405.0}, {"date": "2021-06-18", "close": 0.022, "volume": 3045413.0}, {"date": "2021-06-21", "close": 0.022, "volume": 1231071.0}, {"date": "2021-06-22", "close": 0.022, "volume": 1000000.0}, {"date": "2021-06-23", "close": 0.022, "volume": 875518.0}, {"date": "2021-06-24", "close": 0.022, "volume": 612744.0}, {"date": "2021-06-25", "close": 0.02, "volume": 2546417.0}, {"date": "2021-06-28", "close": 0.021, "volume": 1526067.0}, {"date": "2021-06-29", "close": 0.021, "volume": 161999.0}, {"date": "2021-06-30", "close": 0.021, "volume": 716533.0}, {"date": "2021-07-01", "close": 0.021, "volume": 575000.0}, {"date": "2021-07-02", "close": 0.021, "volume": 220000.0}, {"date": "2021-07-05", "close": 0.021, "volume": 470000.0}, {"date": "2021-07-06", "close": 0.021, "volume": 153804.0}, {"date": "2021-07-08", "close": 0.02, "volume": 94390.0}, {"date": "2021-07-12", "close": 0.02, "volume": 3447768.0}, {"date": "2021-07-13", "close": 0.021, "volume": 1302570.0}, {"date": "2021-07-14", "close": 0.021, "volume": 468667.0}, {"date": "2021-07-15", "close": 0.021, "volume": 68182.0}, {"date": "2021-07-16", "close": 0.021, "volume": 231056.0}, {"date": "2021-07-19", "close": 0.021, "volume": 362583.0}, {"date": "2021-07-20", "close": 0.021, "volume": 125000.0}, {"date": "2021-07-21", "close": 0.022, "volume": 6139399.0}, {"date": "2021-07-22", "close": 0.025, "volume": 2944186.0}, {"date": "2021-07-23", "close": 0.024, "volume": 863882.0}, {"date": "2021-07-26", "close": 0.026, "volume": 2180794.0}, {"date": "2021-07-27", "close": 0.024, "volume": 2271952.0}, {"date": "2021-07-28", "close": 0.026, "volume": 5368083.0}, {"date": "2021-07-29", "close": 0.027, "volume": 1112197.0}, {"date": "2021-07-30", "close": 0.027, "volume": 3004927.0}, {"date": "2021-08-02", "close": 0.028, "volume": 1885263.0}, {"date": "2021-08-03", "close": 0.027, "volume": 1462296.0}, {"date": "2021-08-04", "close": 0.027, "volume": 704200.0}, {"date": "2021-08-05", "close": 0.026, "volume": 2826217.0}, {"date": "2021-08-06", "close": 0.027, "volume": 2985000.0}, {"date": "2021-08-09", "close": 0.026, "volume": 2135317.0}, {"date": "2021-08-10", "close": 0.028, "volume": 7628548.0}, {"date": "2021-08-11", "close": 0.028, "volume": 152619.0}, {"date": "2021-08-12", "close": 0.027, "volume": 219852.0}, {"date": "2021-08-13", "close": 0.027, "volume": 971786.0}, {"date": "2021-08-16", "close": 0.026, "volume": 1520582.0}, {"date": "2021-08-17", "close": 0.028, "volume": 1312576.0}, {"date": "2021-08-18", "close": 0.026, "volume": 591900.0}, {"date": "2021-08-19", "close": 0.027, "volume": 183339.0}, {"date": "2021-08-20", "close": 0.027, "volume": 8467660.0}, {"date": "2021-08-23", "close": 0.027, "volume": 4625873.0}, {"date": "2021-08-24", "close": 0.026, "volume": 2751709.0}, {"date": "2021-08-25", "close": 0.027, "volume": 249999.0}, {"date": "2021-08-26", "close": 0.027, "volume": 589977.0}, {"date": "2021-08-27", "close": 0.025, "volume": 1535413.0}, {"date": "2021-08-30", "close": 0.026, "volume": 469566.0}, {"date": "2021-08-31", "close": 0.026, "volume": 1488796.0}, {"date": "2021-09-01", "close": 0.026, "volume": 2778000.0}, {"date": "2021-09-02", "close": 0.027, "volume": 523329.0}, {"date": "2021-09-03", "close": 0.027, "volume": 874455.0}, {"date": "2021-09-06", "close": 0.023, "volume": 5521307.0}, {"date": "2021-09-07", "close": 0.023, "volume": 3502868.0}, {"date": "2021-09-08", "close": 0.023, "volume": 29999.0}, {"date": "2021-09-09", "close": 0.02, "volume": 9193198.0}, {"date": "2021-09-10", "close": 0.021, "volume": 6330886.0}, {"date": "2021-09-13", "close": 0.022, "volume": 455130.0}, {"date": "2021-09-14", "close": 0.021, "volume": 1948707.0}, {"date": "2021-09-15", "close": 0.023, "volume": 4575615.0}, {"date": "2021-09-16", "close": 0.025, "volume": 4419640.0}, {"date": "2021-09-17", "close": 0.027, "volume": 6050977.0}, {"date": "2021-09-20", "close": 0.027, "volume": 7014216.0}, {"date": "2021-09-21", "close": 0.027, "volume": 3215734.0}, {"date": "2021-09-22", "close": 0.027, "volume": 3659156.0}, {"date": "2021-09-23", "close": 0.029, "volume": 6563947.0}, {"date": "2021-09-24", "close": 0.028, "volume": 3144787.0}, {"date": "2021-09-27", "close": 0.027, "volume": 2318700.0}, {"date": "2021-09-28", "close": 0.029, "volume": 4983339.0}, {"date": "2021-09-29", "close": 0.027, "volume": 12330714.0}, {"date": "2021-09-30", "close": 0.032, "volume": 11413405.0}, {"date": "2021-10-01", "close": 0.034, "volume": 5803013.0}, {"date": "2021-10-04", "close": 0.031, "volume": 1741509.0}, {"date": "2021-10-05", "close": 0.031, "volume": 888811.0}, {"date": "2021-10-06", "close": 0.031, "volume": 322400.0}, {"date": "2021-10-07", "close": 0.031, "volume": 182100.0}, {"date": "2021-10-08", "close": 0.031, "volume": 393086.0}, {"date": "2021-10-11", "close": 0.032, "volume": 2054799.0}, {"date": "2021-10-12", "close": 0.033, "volume": 912174.0}, {"date": "2021-10-13", "close": 0.033, "volume": 356951.0}, {"date": "2021-10-15", "close": 0.032, "volume": 1004772.0}, {"date": "2021-10-18", "close": 0.032, "volume": 2254202.0}, {"date": "2021-10-19", "close": 0.03, "volume": 2045524.0}, {"date": "2021-10-20", "close": 0.0315, "volume": 380458.0}, {"date": "2021-10-21", "close": 0.031, "volume": 596351.0}, {"date": "2021-10-22", "close": 0.031, "volume": 1318948.0}, {"date": "2021-10-25", "close": 0.029, "volume": 1521400.0}, {"date": "2021-10-26", "close": 0.029, "volume": 6366901.0}, {"date": "2021-10-27", "close": 0.03, "volume": 2225931.0}, {"date": "2021-10-28", "close": 0.027, "volume": 2814896.0}, {"date": "2021-10-29", "close": 0.029, "volume": 335542.0}, {"date": "2021-11-01", "close": 0.029, "volume": 1941416.0}, {"date": "2021-11-02", "close": 0.03, "volume": 805419.0}, {"date": "2021-11-03", "close": 0.029, "volume": 3363787.0}, {"date": "2021-11-04", "close": 0.029, "volume": 349999.0}, {"date": "2021-11-05", "close": 0.03, "volume": 2757279.0}, {"date": "2021-11-08", "close": 0.029, "volume": 776185.0}, {"date": "2021-11-09", "close": 0.028, "volume": 2474182.0}, {"date": "2021-11-10", "close": 0.028, "volume": 143965.0}, {"date": "2021-11-11", "close": 0.028, "volume": 1854326.0}, {"date": "2021-11-12", "close": 0.029, "volume": 935656.0}, {"date": "2021-11-15", "close": 0.029, "volume": 2661906.0}, {"date": "2021-11-16", "close": 0.029, "volume": 8669607.0}, {"date": "2021-11-17", "close": 0.031, "volume": 1824665.0}, {"date": "2021-11-18", "close": 0.032, "volume": 1108011.0}, {"date": "2021-11-19", "close": 0.032, "volume": 1033175.0}, {"date": "2021-11-22", "close": 0.03, "volume": 777939.0}, {"date": "2021-11-23", "close": 0.03, "volume": 2407455.0}, {"date": "2021-11-24", "close": 0.03, "volume": 1377916.0}, {"date": "2021-11-25", "close": 0.032, "volume": 3309360.0}, {"date": "2021-11-26", "close": 0.03, "volume": 1199529.0}, {"date": "2021-11-29", "close": 0.033, "volume": 1731172.0}, {"date": "2021-11-30", "close": 0.031, "volume": 252174.0}, {"date": "2021-12-01", "close": 0.03, "volume": 1663768.0}, {"date": "2021-12-02", "close": 0.033, "volume": 1027095.0}, {"date": "2021-12-03", "close": 0.032, "volume": 1176578.0}, {"date": "2021-12-06", "close": 0.034, "volume": 1958811.0}, {"date": "2021-12-07", "close": 0.034, "volume": 1595310.0}, {"date": "2021-12-08", "close": 0.038, "volume": 3832798.0}, {"date": "2021-12-09", "close": 0.033, "volume": 2210865.0}, {"date": "2021-12-10", "close": 0.035, "volume": 1760880.0}, {"date": "2021-12-13", "close": 0.036, "volume": 1522907.0}, {"date": "2021-12-14", "close": 0.035, "volume": 1500157.0}, {"date": "2021-12-15", "close": 0.034, "volume": 235225.0}, {"date": "2021-12-16", "close": 0.032, "volume": 1829765.0}, {"date": "2021-12-17", "close": 0.031, "volume": 1450248.0}, {"date": "2021-12-20", "close": 0.03, "volume": 1925601.0}, {"date": "2021-12-21", "close": 0.034, "volume": 1716804.0}, {"date": "2021-12-22", "close": 0.033, "volume": 259364.0}, {"date": "2021-12-23", "close": 0.033, "volume": 83614.0}, {"date": "2021-12-24", "close": 0.033, "volume": 503030.0}, {"date": "2021-12-29", "close": 0.033, "volume": 1.0}, {"date": "2021-12-30", "close": 0.033, "volume": 1.0}, {"date": "2022-01-04", "close": 0.031, "volume": 1049129.0}, {"date": "2022-01-05", "close": 0.032, "volume": 216161.0}, {"date": "2022-01-06", "close": 0.031, "volume": 838708.0}, {"date": "2022-01-07", "close": 0.029, "volume": 801325.0}, {"date": "2022-01-11", "close": 0.027, "volume": 701910.0}, {"date": "2022-01-12", "close": 0.027, "volume": 3072030.0}, {"date": "2022-01-14", "close": 0.027, "volume": 188041.0}, {"date": "2022-01-17", "close": 0.028, "volume": 1079320.0}, {"date": "2022-01-18", "close": 0.033, "volume": 2272837.0}, {"date": "2022-01-19", "close": 0.029, "volume": 1519124.0}, {"date": "2022-01-20", "close": 0.029, "volume": 1060773.0}, {"date": "2022-01-21", "close": 0.03, "volume": 2405479.0}, {"date": "2022-01-24", "close": 0.029, "volume": 137014.0}, {"date": "2022-01-25", "close": 0.028, "volume": 2777672.0}, {"date": "2022-01-27", "close": 0.029, "volume": 2868445.0}, {"date": "2022-01-28", "close": 0.032, "volume": 2928306.0}, {"date": "2022-01-31", "close": 0.032, "volume": 1626132.0}, {"date": "2022-02-01", "close": 0.03, "volume": 1459831.0}, {"date": "2022-02-02", "close": 0.032, "volume": 2163957.0}, {"date": "2022-02-03", "close": 0.031, "volume": 750278.0}, {"date": "2022-02-04", "close": 0.032, "volume": 801169.0}, {"date": "2022-02-07", "close": 0.03, "volume": 787429.0}, {"date": "2022-02-08", "close": 0.031, "volume": 3224851.0}, {"date": "2022-02-09", "close": 0.033, "volume": 1670828.0}, {"date": "2022-02-10", "close": 0.035, "volume": 962183.0}, {"date": "2022-02-11", "close": 0.036, "volume": 771646.0}, {"date": "2022-02-14", "close": 0.033, "volume": 1693966.0}, {"date": "2022-02-15", "close": 0.033, "volume": 4663.0}, {"date": "2022-02-16", "close": 0.033, "volume": 324800.0}, {"date": "2022-02-17", "close": 0.0335, "volume": 162764.0}, {"date": "2022-02-18", "close": 0.034, "volume": 2792932.0}, {"date": "2022-02-21", "close": 0.0335, "volume": 659420.0}, {"date": "2022-02-22", "close": 0.034, "volume": 773311.0}, {"date": "2022-02-23", "close": 0.034, "volume": 237307.0}, {"date": "2022-02-24", "close": 0.032, "volume": 872129.0}, {"date": "2022-02-25", "close": 0.031, "volume": 183631.0}, {"date": "2022-02-28", "close": 0.031, "volume": 587412.0}, {"date": "2022-03-01", "close": 0.03, "volume": 953384.0}, {"date": "2022-03-02", "close": 0.03, "volume": 288907.0}, {"date": "2022-03-03", "close": 0.03, "volume": 530177.0}, {"date": "2022-03-04", "close": 0.029, "volume": 379878.0}, {"date": "2022-03-07", "close": 0.029, "volume": 1338216.0}, {"date": "2022-03-08", "close": 0.028, "volume": 839119.0}, {"date": "2022-03-10", "close": 0.028, "volume": 168429.0}, {"date": "2022-03-11", "close": 0.029, "volume": 308736.0}, {"date": "2022-03-14", "close": 0.029, "volume": 1884469.0}, {"date": "2022-03-15", "close": 0.029, "volume": 232593.0}, {"date": "2022-03-16", "close": 0.032, "volume": 3291202.0}, {"date": "2022-03-17", "close": 0.032, "volume": 1118504.0}, {"date": "2022-03-18", "close": 0.032, "volume": 1516888.0}, {"date": "2022-03-21", "close": 0.032, "volume": 1612218.0}, {"date": "2022-03-23", "close": 0.034, "volume": 312414.0}, {"date": "2022-03-24", "close": 0.031, "volume": 240152.0}, {"date": "2022-03-28", "close": 0.031, "volume": 138807.0}, {"date": "2022-03-29", "close": 0.031, "volume": 138945.0}, {"date": "2022-03-30", "close": 0.035, "volume": 985866.0}, {"date": "2022-03-31", "close": 0.032, "volume": 384442.0}, {"date": "2022-04-01", "close": 0.033, "volume": 629755.0}, {"date": "2022-04-04", "close": 0.033, "volume": 1725549.0}, {"date": "2022-04-05", "close": 0.033, "volume": 391916.0}, {"date": "2022-04-06", "close": 0.035, "volume": 12322673.0}, {"date": "2022-04-07", "close": 0.036, "volume": 5633192.0}, {"date": "2022-04-08", "close": 0.035, "volume": 1822120.0}, {"date": "2022-04-11", "close": 0.034, "volume": 1485987.0}, {"date": "2022-04-12", "close": 0.034, "volume": 1441049.0}, {"date": "2022-04-13", "close": 0.034, "volume": 268711.0}, {"date": "2022-04-14", "close": 0.034, "volume": 281381.0}, {"date": "2022-04-19", "close": 0.031, "volume": 3750675.0}, {"date": "2022-04-20", "close": 0.032, "volume": 1155011.0}, {"date": "2022-04-21", "close": 0.032, "volume": 365154.0}, {"date": "2022-04-22", "close": 0.03, "volume": 3801693.0}, {"date": "2022-04-26", "close": 0.029, "volume": 594409.0}, {"date": "2022-04-27", "close": 0.03, "volume": 450000.0}, {"date": "2022-04-28", "close": 0.031, "volume": 64411.0}, {"date": "2022-04-29", "close": 0.031, "volume": 42856.0}, {"date": "2022-05-02", "close": 0.029, "volume": 1118550.0}, {"date": "2022-05-03", "close": 0.029, "volume": 454005.0}, {"date": "2022-05-05", "close": 0.028, "volume": 644886.0}, {"date": "2022-05-06", "close": 0.028, "volume": 2694.0}, {"date": "2022-05-09", "close": 0.028, "volume": 1154325.0}, {"date": "2022-05-10", "close": 0.029, "volume": 595500.0}, {"date": "2022-05-12", "close": 0.03, "volume": 1063530.0}, {"date": "2022-05-13", "close": 0.031, "volume": 48310.0}, {"date": "2022-05-16", "close": 0.031, "volume": 872844.0}, {"date": "2022-05-17", "close": 0.032, "volume": 265002.0}, {"date": "2022-05-18", "close": 0.033, "volume": 1409690.0}, {"date": "2022-05-19", "close": 0.033, "volume": 502526.0}, {"date": "2022-05-23", "close": 0.032, "volume": 920101.0}, {"date": "2022-05-24", "close": 0.039, "volume": 3614749.0}, {"date": "2022-05-27", "close": 0.055, "volume": 64936770.0}, {"date": "2022-05-30", "close": 0.082, "volume": 71505437.0}, {"date": "2022-05-31", "close": 0.086, "volume": 35348726.0}, {"date": "2022-06-01", "close": 0.081, "volume": 56310949.0}, {"date": "2022-06-02", "close": 0.089, "volume": 19853202.0}, {"date": "2022-06-03", "close": 0.1, "volume": 30691879.0}, {"date": "2022-06-06", "close": 0.09, "volume": 8853280.0}, {"date": "2022-06-07", "close": 0.079, "volume": 6247490.0}, {"date": "2022-06-08", "close": 0.075, "volume": 3728463.0}, {"date": "2022-06-09", "close": 0.07, "volume": 6821130.0}, {"date": "2022-06-10", "close": 0.065, "volume": 3844466.0}, {"date": "2022-06-14", "close": 0.057, "volume": 11168150.0}, {"date": "2022-06-15", "close": 0.063, "volume": 6960955.0}, {"date": "2022-06-16", "close": 0.074, "volume": 7912051.0}, {"date": "2022-06-17", "close": 0.072, "volume": 3618268.0}, {"date": "2022-06-20", "close": 0.087, "volume": 9291946.0}, {"date": "2022-06-21", "close": 0.086, "volume": 24048896.0}, {"date": "2022-06-22", "close": 0.092, "volume": 7666016.0}, {"date": "2022-06-23", "close": 0.097, "volume": 19070932.0}, {"date": "2022-06-24", "close": 0.11, "volume": 6523730.0}, {"date": "2022-06-27", "close": 0.12, "volume": 9899806.0}, {"date": "2022-06-28", "close": 0.115, "volume": 6604719.0}, {"date": "2022-06-29", "close": 0.115, "volume": 3496634.0}, {"date": "2022-06-30", "close": 0.12, "volume": 1734021.0}, {"date": "2022-07-01", "close": 0.12, "volume": 1556667.0}, {"date": "2022-07-04", "close": 0.115, "volume": 1572163.0}, {"date": "2022-07-05", "close": 0.105, "volume": 4830213.0}, {"date": "2022-07-06", "close": 0.1, "volume": 2656785.0}, {"date": "2022-07-07", "close": 0.1, "volume": 4300519.0}, {"date": "2022-07-08", "close": 0.115, "volume": 1197097.0}, {"date": "2022-07-11", "close": 0.105, "volume": 2171645.0}, {"date": "2022-07-12", "close": 0.1, "volume": 6909234.0}, {"date": "2022-07-13", "close": 0.095, "volume": 1426777.0}, {"date": "2022-07-14", "close": 0.1, "volume": 2077219.0}, {"date": "2022-07-15", "close": 0.1, "volume": 1254212.0}, {"date": "2022-07-18", "close": 0.105, "volume": 899346.0}, {"date": "2022-07-19", "close": 0.11, "volume": 1283348.0}, {"date": "2022-07-20", "close": 0.115, "volume": 2104562.0}, {"date": "2022-07-21", "close": 0.115, "volume": 1508921.0}, {"date": "2022-07-22", "close": 0.135, "volume": 10134879.0}, {"date": "2022-08-01", "close": 0.18, "volume": 11182646.0}, {"date": "2022-08-02", "close": 0.17, "volume": 3316339.0}, {"date": "2022-08-03", "close": 0.175, "volume": 3109114.0}, {"date": "2022-08-04", "close": 0.21, "volume": 6165963.0}, {"date": "2022-08-05", "close": 0.21, "volume": 9049790.0}, {"date": "2022-08-08", "close": 0.2, "volume": 4435930.0}, {"date": "2022-08-09", "close": 0.175, "volume": 5413186.0}, {"date": "2022-08-10", "close": 0.19, "volume": 2280720.0}, {"date": "2022-08-11", "close": 0.21, "volume": 3388017.0}, {"date": "2022-08-12", "close": 0.235, "volume": 8031513.0}, {"date": "2022-08-15", "close": 0.225, "volume": 15319323.0}, {"date": "2022-08-16", "close": 0.225, "volume": 5326252.0}, {"date": "2022-08-17", "close": 0.22, "volume": 2438618.0}, {"date": "2022-08-18", "close": 0.24, "volume": 4170067.0}, {"date": "2022-08-19", "close": 0.265, "volume": 8624844.0}, {"date": "2022-08-22", "close": 0.255, "volume": 5312715.0}, {"date": "2022-08-23", "close": 0.24, "volume": 3800405.0}, {"date": "2022-08-24", "close": 0.265, "volume": 2387444.0}, {"date": "2022-08-25", "close": 0.255, "volume": 5048359.0}, {"date": "2022-08-26", "close": 0.255, "volume": 3288886.0}, {"date": "2022-08-29", "close": 0.26, "volume": 1902746.0}, {"date": "2022-08-30", "close": 0.27, "volume": 5104475.0}, {"date": "2022-08-31", "close": 0.265, "volume": 831992.0}, {"date": "2022-09-01", "close": 0.255, "volume": 1666717.0}, {"date": "2022-09-02", "close": 0.265, "volume": 327703.0}, {"date": "2022-09-05", "close": 0.24, "volume": 3551791.0}, {"date": "2022-09-06", "close": 0.245, "volume": 2320750.0}, {"date": "2022-09-07", "close": 0.295, "volume": 6175211.0}, {"date": "2022-09-08", "close": 0.295, "volume": 6058952.0}, {"date": "2022-09-09", "close": 0.29, "volume": 2098750.0}, {"date": "2022-09-12", "close": 0.29, "volume": 765156.0}, {"date": "2022-09-13", "close": 0.32, "volume": 3982550.0}, {"date": "2022-09-14", "close": 0.31, "volume": 2051010.0}, {"date": "2022-09-15", "close": 0.28, "volume": 9967078.0}, {"date": "2022-09-16", "close": 0.28, "volume": 2149006.0}, {"date": "2022-09-19", "close": 0.29, "volume": 3821000.0}, {"date": "2022-09-20", "close": 0.29, "volume": 2212191.0}, {"date": "2022-09-21", "close": 0.285, "volume": 2039262.0}, {"date": "2022-09-23", "close": 0.295, "volume": 2400484.0}, {"date": "2022-09-26", "close": 0.3, "volume": 3132254.0}, {"date": "2022-09-27", "close": 0.325, "volume": 3361693.0}, {"date": "2022-09-28", "close": 0.32, "volume": 5448963.0}, {"date": "2022-09-29", "close": 0.32, "volume": 1776276.0}, {"date": "2022-09-30", "close": 0.325, "volume": 879293.0}, {"date": "2022-10-03", "close": 0.31, "volume": 1646102.0}, {"date": "2022-10-04", "close": 0.31, "volume": 2857236.0}, {"date": "2022-10-05", "close": 0.305, "volume": 1248718.0}, {"date": "2022-10-06", "close": 0.3, "volume": 387572.0}, {"date": "2022-10-07", "close": 0.295, "volume": 3125922.0}, {"date": "2022-10-10", "close": 0.29, "volume": 526855.0}, {"date": "2022-10-11", "close": 0.285, "volume": 2491082.0}, {"date": "2022-10-12", "close": 0.255, "volume": 3317652.0}, {"date": "2022-10-13", "close": 0.255, "volume": 1940582.0}, {"date": "2022-10-14", "close": 0.245, "volume": 2664626.0}, {"date": "2022-10-17", "close": 0.23, "volume": 3869574.0}, {"date": "2022-10-18", "close": 0.24, "volume": 2131950.0}, {"date": "2022-10-19", "close": 0.24, "volume": 1523483.0}, {"date": "2022-10-20", "close": 0.235, "volume": 418650.0}, {"date": "2022-10-21", "close": 0.225, "volume": 4167490.0}, {"date": "2022-10-24", "close": 0.22, "volume": 1121841.0}, {"date": "2022-10-25", "close": 0.2, "volume": 2606580.0}, {"date": "2022-10-26", "close": 0.215, "volume": 1705523.0}, {"date": "2022-10-27", "close": 0.22, "volume": 817723.0}, {"date": "2022-10-28", "close": 0.21, "volume": 1314457.0}, {"date": "2022-10-31", "close": 0.21, "volume": 1417511.0}, {"date": "2022-11-01", "close": 0.2, "volume": 1388382.0}, {"date": "2022-11-02", "close": 0.19, "volume": 2641845.0}, {"date": "2022-11-03", "close": 0.175, "volume": 1867583.0}, {"date": "2022-11-04", "close": 0.185, "volume": 2846008.0}, {"date": "2022-11-07", "close": 0.19, "volume": 899313.0}, {"date": "2022-11-08", "close": 0.2, "volume": 1636184.0}, {"date": "2022-11-09", "close": 0.22, "volume": 2783360.0}, {"date": "2022-11-10", "close": 0.205, "volume": 1078334.0}, {"date": "2022-11-11", "close": 0.215, "volume": 1141240.0}, {"date": "2022-11-14", "close": 0.205, "volume": 1197292.0}, {"date": "2022-11-15", "close": 0.205, "volume": 330961.0}, {"date": "2022-11-16", "close": 0.21, "volume": 931278.0}, {"date": "2022-11-17", "close": 0.24, "volume": 3194841.0}, {"date": "2022-11-18", "close": 0.24, "volume": 2006040.0}, {"date": "2022-11-21", "close": 0.235, "volume": 1147437.0}, {"date": "2022-11-22", "close": 0.25, "volume": 535098.0}, {"date": "2022-11-23", "close": 0.27, "volume": 3155963.0}, {"date": "2022-11-24", "close": 0.26, "volume": 2054873.0}, {"date": "2022-11-25", "close": 0.23, "volume": 2414858.0}, {"date": "2022-11-28", "close": 0.24, "volume": 1557956.0}, {"date": "2022-11-29", "close": 0.24, "volume": 980573.0}, {"date": "2022-11-30", "close": 0.245, "volume": 249611.0}, {"date": "2022-12-02", "close": 0.205, "volume": 4706280.0}, {"date": "2022-12-05", "close": 0.19, "volume": 5977468.0}, {"date": "2022-12-06", "close": 0.19, "volume": 2777923.0}, {"date": "2022-12-07", "close": 0.17, "volume": 9912212.0}, {"date": "2022-12-08", "close": 0.155, "volume": 8219092.0}, {"date": "2022-12-09", "close": 0.175, "volume": 6379102.0}, {"date": "2022-12-12", "close": 0.16, "volume": 2921073.0}, {"date": "2022-12-13", "close": 0.16, "volume": 1351309.0}, {"date": "2022-12-14", "close": 0.155, "volume": 3060332.0}, {"date": "2022-12-15", "close": 0.15, "volume": 3885071.0}, {"date": "2022-12-16", "close": 0.145, "volume": 1141424.0}, {"date": "2022-12-19", "close": 0.15, "volume": 3529579.0}, {"date": "2022-12-20", "close": 0.15, "volume": 874249.0}, {"date": "2022-12-21", "close": 0.15, "volume": 2498816.0}, {"date": "2022-12-22", "close": 0.15, "volume": 897651.0}, {"date": "2022-12-23", "close": 0.15, "volume": 1713691.0}, {"date": "2022-12-28", "close": 0.145, "volume": 1205442.0}, {"date": "2022-12-29", "close": 0.155, "volume": 871319.0}, {"date": "2022-12-30", "close": 0.155, "volume": 2321895.0}, {"date": "2023-01-05", "close": 0.23, "volume": 24452475.0}, {"date": "2023-01-06", "close": 0.245, "volume": 25137394.0}, {"date": "2023-01-09", "close": 0.265, "volume": 9313802.0}, {"date": "2023-01-10", "close": 0.25, "volume": 3904789.0}, {"date": "2023-01-11", "close": 0.255, "volume": 8711496.0}, {"date": "2023-01-12", "close": 0.25, "volume": 7125134.0}, {"date": "2023-01-13", "close": 0.3, "volume": 11728731.0}, {"date": "2023-01-16", "close": 0.27, "volume": 27893468.0}, {"date": "2023-01-17", "close": 0.24, "volume": 14211624.0}, {"date": "2023-01-18", "close": 0.25, "volume": 10812223.0}, {"date": "2023-01-19", "close": 0.23, "volume": 7375633.0}, {"date": "2023-01-20", "close": 0.245, "volume": 6701999.0}, {"date": "2023-01-23", "close": 0.245, "volume": 3631794.0}, {"date": "2023-01-24", "close": 0.225, "volume": 7879458.0}, {"date": "2023-01-25", "close": 0.22, "volume": 4155275.0}, {"date": "2023-01-27", "close": 0.24, "volume": 4864985.0}, {"date": "2023-01-30", "close": 0.225, "volume": 4791772.0}, {"date": "2023-01-31", "close": 0.225, "volume": 3181821.0}, {"date": "2023-02-01", "close": 0.245, "volume": 5682725.0}, {"date": "2023-02-02", "close": 0.24, "volume": 3312047.0}, {"date": "2023-02-03", "close": 0.235, "volume": 2481615.0}, {"date": "2023-02-06", "close": 0.22, "volume": 6002540.0}, {"date": "2023-02-07", "close": 0.22, "volume": 2833076.0}, {"date": "2023-02-08", "close": 0.225, "volume": 1346104.0}, {"date": "2023-02-09", "close": 0.21, "volume": 6454519.0}, {"date": "2023-02-10", "close": 0.21, "volume": 2985867.0}, {"date": "2023-02-13", "close": 0.21, "volume": 4066277.0}, {"date": "2023-02-14", "close": 0.2, "volume": 4242427.0}, {"date": "2023-02-15", "close": 0.205, "volume": 2605323.0}, {"date": "2023-02-16", "close": 0.2, "volume": 2085975.0}, {"date": "2023-02-17", "close": 0.215, "volume": 3578438.0}, {"date": "2023-02-20", "close": 0.215, "volume": 3151777.0}, {"date": "2023-02-21", "close": 0.225, "volume": 3347655.0}, {"date": "2023-02-22", "close": 0.23, "volume": 3401596.0}, {"date": "2023-02-23", "close": 0.23, "volume": 2474336.0}, {"date": "2023-02-24", "close": 0.23, "volume": 2176016.0}, {"date": "2023-02-27", "close": 0.22, "volume": 1315485.0}, {"date": "2023-02-28", "close": 0.22, "volume": 1565147.0}, {"date": "2023-03-01", "close": 0.23, "volume": 1576390.0}, {"date": "2023-03-02", "close": 0.235, "volume": 2405576.0}, {"date": "2023-03-03", "close": 0.23, "volume": 3100972.0}, {"date": "2023-03-06", "close": 0.27, "volume": 6972104.0}, {"date": "2023-03-07", "close": 0.25, "volume": 3659613.0}, {"date": "2023-03-08", "close": 0.245, "volume": 2757647.0}, {"date": "2023-03-09", "close": 0.29, "volume": 16883442.0}, {"date": "2023-03-10", "close": 0.275, "volume": 9944608.0}, {"date": "2023-03-13", "close": 0.275, "volume": 7478874.0}, {"date": "2023-03-14", "close": 0.25, "volume": 3280709.0}, {"date": "2023-03-15", "close": 0.26, "volume": 2489879.0}, {"date": "2023-03-16", "close": 0.25, "volume": 3412593.0}, {"date": "2023-03-17", "close": 0.245, "volume": 4151933.0}, {"date": "2023-03-20", "close": 0.24, "volume": 2612089.0}, {"date": "2023-03-21", "close": 0.235, "volume": 2620166.0}, {"date": "2023-03-22", "close": 0.24, "volume": 2838654.0}, {"date": "2023-03-23", "close": 0.23, "volume": 2477229.0}, {"date": "2023-03-24", "close": 0.235, "volume": 663008.0}, {"date": "2023-03-27", "close": 0.23, "volume": 4479531.0}, {"date": "2023-03-28", "close": 0.23, "volume": 6143030.0}, {"date": "2023-03-29", "close": 0.255, "volume": 4002387.0}, {"date": "2023-03-30", "close": 0.255, "volume": 1936645.0}, {"date": "2023-03-31", "close": 0.27, "volume": 1834674.0}, {"date": "2023-04-03", "close": 0.265, "volume": 4630213.0}, {"date": "2023-04-04", "close": 0.265, "volume": 1741330.0}, {"date": "2023-04-05", "close": 0.265, "volume": 1097238.0}, {"date": "2023-04-06", "close": 0.265, "volume": 1378910.0}, {"date": "2023-04-11", "close": 0.275, "volume": 10930893.0}, {"date": "2023-04-12", "close": 0.265, "volume": 1600883.0}, {"date": "2023-04-13", "close": 0.26, "volume": 2056103.0}, {"date": "2023-04-14", "close": 0.31, "volume": 7083883.0}, {"date": "2023-04-17", "close": 0.31, "volume": 7882730.0}, {"date": "2023-04-18", "close": 0.33, "volume": 5502970.0}, {"date": "2023-04-19", "close": 0.375, "volume": 11327284.0}, {"date": "2023-04-20", "close": 0.375, "volume": 7343259.0}, {"date": "2023-04-21", "close": 0.365, "volume": 12508144.0}, {"date": "2023-04-24", "close": 0.4, "volume": 6849457.0}, {"date": "2023-04-26", "close": 0.39, "volume": 2095307.0}, {"date": "2023-04-27", "close": 0.375, "volume": 2942710.0}, {"date": "2023-04-28", "close": 0.395, "volume": 2750376.0}, {"date": "2023-05-01", "close": 0.435, "volume": 9233606.0}, {"date": "2023-05-02", "close": 0.395, "volume": 5528690.0}, {"date": "2023-05-03", "close": 0.4, "volume": 4349689.0}, {"date": "2023-05-04", "close": 0.39, "volume": 4602033.0}, {"date": "2023-05-05", "close": 0.41, "volume": 3079022.0}, {"date": "2023-05-08", "close": 0.455, "volume": 6868947.0}, {"date": "2023-05-09", "close": 0.435, "volume": 2588817.0}, {"date": "2023-05-10", "close": 0.425, "volume": 3056752.0}, {"date": "2023-05-11", "close": 0.42, "volume": 2882476.0}, {"date": "2023-05-12", "close": 0.45, "volume": 8421629.0}, {"date": "2023-05-15", "close": 0.405, "volume": 6673876.0}, {"date": "2023-05-16", "close": 0.375, "volume": 6780914.0}, {"date": "2023-05-17", "close": 0.36, "volume": 5632805.0}, {"date": "2023-05-18", "close": 0.375, "volume": 2421282.0}, {"date": "2023-05-19", "close": 0.37, "volume": 1583349.0}, {"date": "2023-05-22", "close": 0.365, "volume": 2755075.0}, {"date": "2023-05-23", "close": 0.355, "volume": 2448582.0}, {"date": "2023-05-24", "close": 0.375, "volume": 3122661.0}, {"date": "2023-05-25", "close": 0.375, "volume": 1943660.0}, {"date": "2023-05-26", "close": 0.37, "volume": 828468.0}, {"date": "2023-05-29", "close": 0.4, "volume": 6639552.0}, {"date": "2023-05-30", "close": 0.37, "volume": 4334725.0}, {"date": "2023-05-31", "close": 0.36, "volume": 2448878.0}, {"date": "2023-06-01", "close": 0.365, "volume": 1065627.0}, {"date": "2023-06-02", "close": 0.38, "volume": 2264750.0}, {"date": "2023-06-05", "close": 0.375, "volume": 1502934.0}, {"date": "2023-06-06", "close": 0.365, "volume": 271837.0}, {"date": "2023-06-07", "close": 0.38, "volume": 4378761.0}, {"date": "2023-06-08", "close": 0.395, "volume": 1924962.0}, {"date": "2023-06-09", "close": 0.39, "volume": 2148263.0}, {"date": "2023-06-13", "close": 0.38, "volume": 3676797.0}, {"date": "2023-06-14", "close": 0.38, "volume": 1241544.0}, {"date": "2023-06-15", "close": 0.365, "volume": 643420.0}, {"date": "2023-06-16", "close": 0.37, "volume": 2598204.0}, {"date": "2023-06-19", "close": 0.365, "volume": 1854200.0}, {"date": "2023-06-20", "close": 0.355, "volume": 2842041.0}, {"date": "2023-06-21", "close": 0.325, "volume": 3497595.0}, {"date": "2023-06-22", "close": 0.355, "volume": 1748787.0}, {"date": "2023-06-23", "close": 0.33, "volume": 1624258.0}, {"date": "2023-06-26", "close": 0.315, "volume": 1350280.0}, {"date": "2023-06-27", "close": 0.315, "volume": 621579.0}, {"date": "2023-06-28", "close": 0.345, "volume": 2690141.0}, {"date": "2023-06-29", "close": 0.355, "volume": 1284308.0}, {"date": "2023-06-30", "close": 0.36, "volume": 3292732.0}, {"date": "2023-07-03", "close": 0.36, "volume": 2487022.0}, {"date": "2023-07-04", "close": 0.375, "volume": 1157054.0}, {"date": "2023-07-05", "close": 0.425, "volume": 6749029.0}, {"date": "2023-07-06", "close": 0.425, "volume": 3767939.0}, {"date": "2023-07-07", "close": 0.415, "volume": 5027037.0}, {"date": "2023-07-12", "close": 0.36, "volume": 16982341.0}, {"date": "2023-07-13", "close": 0.355, "volume": 3017220.0}, {"date": "2023-07-14", "close": 0.37, "volume": 3622483.0}, {"date": "2023-07-17", "close": 0.36, "volume": 5195817.0}, {"date": "2023-07-18", "close": 0.35, "volume": 2412390.0}, {"date": "2023-07-19", "close": 0.34, "volume": 4216692.0}, {"date": "2023-07-20", "close": 0.355, "volume": 7792687.0}, {"date": "2023-07-21", "close": 0.355, "volume": 3267152.0}, {"date": "2023-07-24", "close": 0.355, "volume": 5119455.0}, {"date": "2023-07-25", "close": 0.355, "volume": 2718101.0}, {"date": "2023-07-26", "close": 0.37, "volume": 4047235.0}, {"date": "2023-07-27", "close": 0.38, "volume": 4560081.0}, {"date": "2023-07-28", "close": 0.37, "volume": 2222948.0}, {"date": "2023-07-31", "close": 0.39, "volume": 6197735.0}, {"date": "2023-08-01", "close": 0.425, "volume": 10168109.0}, {"date": "2023-08-02", "close": 0.42, "volume": 3652227.0}, {"date": "2023-08-03", "close": 0.37, "volume": 11980771.0}, {"date": "2023-08-04", "close": 0.36, "volume": 4872628.0}, {"date": "2023-08-07", "close": 0.365, "volume": 3598903.0}, {"date": "2023-08-08", "close": 0.33, "volume": 5582008.0}, {"date": "2023-08-09", "close": 0.32, "volume": 6010844.0}, {"date": "2023-08-10", "close": 0.315, "volume": 2001626.0}, {"date": "2023-08-11", "close": 0.305, "volume": 6189358.0}, {"date": "2023-08-14", "close": 0.3, "volume": 4283962.0}, {"date": "2023-08-15", "close": 0.295, "volume": 5358847.0}, {"date": "2023-08-16", "close": 0.28, "volume": 2505643.0}, {"date": "2023-08-17", "close": 0.28, "volume": 5735160.0}, {"date": "2023-08-18", "close": 0.285, "volume": 3373123.0}, {"date": "2023-08-21", "close": 0.28, "volume": 2308064.0}, {"date": "2023-08-22", "close": 0.275, "volume": 2918344.0}, {"date": "2023-08-23", "close": 0.25, "volume": 4480418.0}, {"date": "2023-08-24", "close": 0.255, "volume": 4956757.0}, {"date": "2023-08-25", "close": 0.25, "volume": 1441699.0}, {"date": "2023-08-28", "close": 0.29, "volume": 9719225.0}, {"date": "2023-08-29", "close": 0.285, "volume": 2245133.0}, {"date": "2023-08-30", "close": 0.295, "volume": 3311832.0}, {"date": "2023-08-31", "close": 0.3, "volume": 1600656.0}, {"date": "2023-09-01", "close": 0.33, "volume": 8384678.0}, {"date": "2023-09-04", "close": 0.29, "volume": 5380037.0}, {"date": "2023-09-05", "close": 0.28, "volume": 2086222.0}, {"date": "2023-09-06", "close": 0.28, "volume": 1944153.0}, {"date": "2023-09-07", "close": 0.285, "volume": 3951290.0}, {"date": "2023-09-08", "close": 0.27, "volume": 2740175.0}, {"date": "2023-09-11", "close": 0.25, "volume": 4889897.0}, {"date": "2023-09-12", "close": 0.25, "volume": 2956553.0}, {"date": "2023-09-13", "close": 0.25, "volume": 2993226.0}, {"date": "2023-09-14", "close": 0.25, "volume": 1315837.0}, {"date": "2023-09-15", "close": 0.25, "volume": 1997258.0}, {"date": "2023-09-18", "close": 0.25, "volume": 1823904.0}, {"date": "2023-09-19", "close": 0.21, "volume": 9291794.0}, {"date": "2023-09-20", "close": 0.22, "volume": 6994795.0}, {"date": "2023-09-21", "close": 0.24, "volume": 4212404.0}, {"date": "2023-09-22", "close": 0.24, "volume": 3391184.0}, {"date": "2023-09-25", "close": 0.245, "volume": 1810595.0}, {"date": "2023-09-26", "close": 0.23, "volume": 7461104.0}, {"date": "2023-09-27", "close": 0.215, "volume": 3142150.0}, {"date": "2023-09-28", "close": 0.205, "volume": 3787789.0}, {"date": "2023-09-29", "close": 0.215, "volume": 1339965.0}, {"date": "2023-10-02", "close": 0.2, "volume": 2656822.0}, {"date": "2023-10-03", "close": 0.205, "volume": 2642535.0}, {"date": "2023-10-04", "close": 0.2, "volume": 3854573.0}, {"date": "2023-10-05", "close": 0.2, "volume": 1428800.0}, {"date": "2023-10-06", "close": 0.2, "volume": 2410872.0}, {"date": "2023-10-09", "close": 0.2, "volume": 612781.0}, {"date": "2023-10-10", "close": 0.21, "volume": 1846029.0}, {"date": "2023-10-11", "close": 0.21, "volume": 2736297.0}, {"date": "2023-10-12", "close": 0.2, "volume": 1274094.0}, {"date": "2023-10-13", "close": 0.195, "volume": 1492988.0}, {"date": "2023-10-16", "close": 0.205, "volume": 478450.0}, {"date": "2023-10-17", "close": 0.2, "volume": 56590.0}, {"date": "2023-10-18", "close": 0.18, "volume": 2084917.0}, {"date": "2023-10-19", "close": 0.2, "volume": 2233086.0}, {"date": "2023-10-20", "close": 0.2, "volume": 1225452.0}, {"date": "2023-10-23", "close": 0.195, "volume": 1313308.0}, {"date": "2023-10-24", "close": 0.185, "volume": 2237616.0}, {"date": "2023-10-25", "close": 0.19, "volume": 1879654.0}, {"date": "2023-10-26", "close": 0.175, "volume": 4545129.0}, {"date": "2023-10-27", "close": 0.175, "volume": 5430904.0}, {"date": "2023-10-30", "close": 0.17, "volume": 1094089.0}, {"date": "2023-10-31", "close": 0.16, "volume": 10126465.0}, {"date": "2023-11-01", "close": 0.18, "volume": 2230706.0}, {"date": "2023-11-02", "close": 0.2, "volume": 4538904.0}, {"date": "2023-11-03", "close": 0.195, "volume": 1051870.0}, {"date": "2023-11-06", "close": 0.185, "volume": 1024776.0}, {"date": "2023-11-07", "close": 0.18, "volume": 757581.0}, {"date": "2023-11-08", "close": 0.18, "volume": 1279705.0}, {"date": "2023-11-09", "close": 0.175, "volume": 1052315.0}, {"date": "2023-11-10", "close": 0.175, "volume": 938874.0}, {"date": "2023-11-13", "close": 0.165, "volume": 1175772.0}, {"date": "2023-11-14", "close": 0.165, "volume": 1322107.0}, {"date": "2023-11-15", "close": 0.165, "volume": 906153.0}, {"date": "2023-11-16", "close": 0.165, "volume": 1053694.0}, {"date": "2023-11-17", "close": 0.16, "volume": 369733.0}, {"date": "2023-11-20", "close": 0.16, "volume": 173225.0}, {"date": "2023-11-21", "close": 0.17, "volume": 837418.0}, {"date": "2023-11-22", "close": 0.17, "volume": 196688.0}, {"date": "2023-11-23", "close": 0.165, "volume": 136240.0}, {"date": "2023-11-24", "close": 0.165, "volume": 283954.0}, {"date": "2023-11-27", "close": 0.17, "volume": 3547500.0}, {"date": "2023-11-28", "close": 0.165, "volume": 852771.0}, {"date": "2023-11-29", "close": 0.16, "volume": 2438809.0}, {"date": "2023-11-30", "close": 0.16, "volume": 3780595.0}, {"date": "2023-12-01", "close": 0.16, "volume": 1244800.0}, {"date": "2023-12-04", "close": 0.165, "volume": 1821212.0}, {"date": "2023-12-05", "close": 0.17, "volume": 2088350.0}, {"date": "2023-12-06", "close": 0.18, "volume": 907112.0}, {"date": "2023-12-07", "close": 0.185, "volume": 1367206.0}, {"date": "2023-12-08", "close": 0.18, "volume": 2493606.0}, {"date": "2023-12-11", "close": 0.17, "volume": 614814.0}, {"date": "2023-12-12", "close": 0.165, "volume": 1016165.0}, {"date": "2023-12-13", "close": 0.17, "volume": 547712.0}, {"date": "2023-12-14", "close": 0.155, "volume": 1439168.0}, {"date": "2023-12-15", "close": 0.15, "volume": 3858392.0}, {"date": "2023-12-18", "close": 0.145, "volume": 1043627.0}, {"date": "2023-12-19", "close": 0.155, "volume": 1170288.0}, {"date": "2023-12-20", "close": 0.16, "volume": 690719.0}, {"date": "2023-12-21", "close": 0.155, "volume": 551064.0}, {"date": "2023-12-22", "close": 0.155, "volume": 255325.0}, {"date": "2023-12-27", "close": 0.15, "volume": 1139300.0}, {"date": "2023-12-28", "close": 0.15, "volume": 575776.0}, {"date": "2023-12-29", "close": 0.145, "volume": 595595.0}, {"date": "2024-01-02", "close": 0.15, "volume": 309321.0}, {"date": "2024-01-03", "close": 0.15, "volume": 675384.0}, {"date": "2024-01-04", "close": 0.16, "volume": 855871.0}, {"date": "2024-01-05", "close": 0.155, "volume": 514678.0}, {"date": "2024-01-08", "close": 0.155, "volume": 194924.0}, {"date": "2024-01-09", "close": 0.145, "volume": 387994.0}, {"date": "2024-01-10", "close": 0.15, "volume": 598657.0}, {"date": "2024-01-11", "close": 0.15, "volume": 833170.0}, {"date": "2024-01-12", "close": 0.16, "volume": 706971.0}, {"date": "2024-01-15", "close": 0.1525, "volume": 140501.0}, {"date": "2024-01-16", "close": 0.15, "volume": 953122.0}, {"date": "2024-01-17", "close": 0.145, "volume": 1215426.0}, {"date": "2024-01-18", "close": 0.15, "volume": 418390.0}, {"date": "2024-01-19", "close": 0.145, "volume": 282071.0}, {"date": "2024-01-22", "close": 0.145, "volume": 330554.0}, {"date": "2024-01-23", "close": 0.145, "volume": 344137.0}, {"date": "2024-01-24", "close": 0.145, "volume": 89595.0}, {"date": "2024-01-25", "close": 0.145, "volume": 1720616.0}, {"date": "2024-01-29", "close": 0.145, "volume": 1126596.0}, {"date": "2024-01-30", "close": 0.135, "volume": 2757763.0}, {"date": "2024-01-31", "close": 0.135, "volume": 2556398.0}, {"date": "2024-02-01", "close": 0.14, "volume": 451866.0}, {"date": "2024-02-02", "close": 0.135, "volume": 816988.0}, {"date": "2024-02-05", "close": 0.135, "volume": 418047.0}, {"date": "2024-02-06", "close": 0.125, "volume": 1532064.0}, {"date": "2024-02-07", "close": 0.12, "volume": 890588.0}, {"date": "2024-02-08", "close": 0.125, "volume": 466394.0}, {"date": "2024-02-09", "close": 0.12, "volume": 578715.0}, {"date": "2024-02-12", "close": 0.13, "volume": 1602154.0}, {"date": "2024-02-13", "close": 0.135, "volume": 414606.0}, {"date": "2024-02-14", "close": 0.13, "volume": 570363.0}, {"date": "2024-02-15", "close": 0.13, "volume": 549573.0}, {"date": "2024-02-16", "close": 0.15, "volume": 2626430.0}, {"date": "2024-02-19", "close": 0.145, "volume": 3680527.0}, {"date": "2024-02-20", "close": 0.145, "volume": 630220.0}, {"date": "2024-02-21", "close": 0.15, "volume": 745469.0}, {"date": "2024-02-22", "close": 0.14, "volume": 461420.0}, {"date": "2024-02-23", "close": 0.14, "volume": 343450.0}, {"date": "2024-02-26", "close": 0.14, "volume": 260124.0}, {"date": "2024-02-27", "close": 0.135, "volume": 1284711.0}, {"date": "2024-02-28", "close": 0.14, "volume": 719994.0}, {"date": "2024-02-29", "close": 0.145, "volume": 1598565.0}, {"date": "2024-03-01", "close": 0.145, "volume": 406147.0}, {"date": "2024-03-04", "close": 0.135, "volume": 1057920.0}, {"date": "2024-03-05", "close": 0.125, "volume": 2081176.0}, {"date": "2024-03-06", "close": 0.1325, "volume": 1294561.0}, {"date": "2024-03-07", "close": 0.14, "volume": 845745.0}, {"date": "2024-03-08", "close": 0.135, "volume": 603146.0}, {"date": "2024-03-11", "close": 0.1325, "volume": 285209.0}, {"date": "2024-03-12", "close": 0.135, "volume": 558819.0}, {"date": "2024-03-13", "close": 0.125, "volume": 1647611.0}, {"date": "2024-03-14", "close": 0.125, "volume": 887155.0}, {"date": "2024-03-15", "close": 0.125, "volume": 1104881.0}, {"date": "2024-03-18", "close": 0.125, "volume": 492514.0}, {"date": "2024-03-19", "close": 0.1275, "volume": 410.0}, {"date": "2024-03-20", "close": 0.125, "volume": 894456.0}, {"date": "2024-03-21", "close": 0.12, "volume": 1295205.0}, {"date": "2024-03-22", "close": 0.115, "volume": 1312497.0}, {"date": "2024-03-25", "close": 0.12, "volume": 610584.0}, {"date": "2024-03-26", "close": 0.12, "volume": 6275.0}, {"date": "2024-03-27", "close": 0.12, "volume": 1119871.0}, {"date": "2024-03-28", "close": 0.115, "volume": 942536.0}, {"date": "2024-04-02", "close": 0.115, "volume": 894968.0}, {"date": "2024-04-03", "close": 0.12, "volume": 122638.0}, {"date": "2024-04-04", "close": 0.12, "volume": 477402.0}, {"date": "2024-04-05", "close": 0.12, "volume": 333803.0}, {"date": "2024-04-08", "close": 0.125, "volume": 1007524.0}, {"date": "2024-04-09", "close": 0.125, "volume": 537943.0}, {"date": "2024-04-10", "close": 0.145, "volume": 4000448.0}, {"date": "2024-04-11", "close": 0.14, "volume": 405132.0}, {"date": "2024-04-12", "close": 0.16, "volume": 3032484.0}, {"date": "2024-04-15", "close": 0.165, "volume": 4305542.0}, {"date": "2024-04-16", "close": 0.15, "volume": 471411.0}, {"date": "2024-04-17", "close": 0.155, "volume": 1164686.0}, {"date": "2024-04-18", "close": 0.16, "volume": 650213.0}, {"date": "2024-04-19", "close": 0.155, "volume": 2128268.0}, {"date": "2024-04-22", "close": 0.145, "volume": 482838.0}, {"date": "2024-04-23", "close": 0.16, "volume": 1026521.0}, {"date": "2024-04-24", "close": 0.145, "volume": 627508.0}, {"date": "2024-04-26", "close": 0.14, "volume": 71057.0}, {"date": "2024-04-29", "close": 0.1425, "volume": 192950.0}, {"date": "2024-04-30", "close": 0.135, "volume": 818560.0}, {"date": "2024-05-01", "close": 0.125, "volume": 1366134.0}, {"date": "2024-05-02", "close": 0.13, "volume": 790207.0}, {"date": "2024-05-03", "close": 0.145, "volume": 981975.0}, {"date": "2024-05-06", "close": 0.145, "volume": 505546.0}, {"date": "2024-05-07", "close": 0.1375, "volume": 305986.0}, {"date": "2024-05-08", "close": 0.14, "volume": 285161.0}, {"date": "2024-05-09", "close": 0.145, "volume": 575247.0}, {"date": "2024-05-10", "close": 0.135, "volume": 436710.0}, {"date": "2024-05-13", "close": 0.13, "volume": 1177940.0}, {"date": "2024-05-14", "close": 0.125, "volume": 2054671.0}, {"date": "2024-05-15", "close": 0.13, "volume": 930347.0}, {"date": "2024-05-16", "close": 0.125, "volume": 144108.0}, {"date": "2024-05-17", "close": 0.13, "volume": 493439.0}, {"date": "2024-05-20", "close": 0.135, "volume": 390568.0}, {"date": "2024-05-21", "close": 0.13, "volume": 1215338.0}, {"date": "2024-05-22", "close": 0.125, "volume": 1132698.0}, {"date": "2024-05-23", "close": 0.12, "volume": 470641.0}, {"date": "2024-05-24", "close": 0.125, "volume": 807607.0}, {"date": "2024-05-27", "close": 0.115, "volume": 3265990.0}, {"date": "2024-05-28", "close": 0.12, "volume": 473860.0}, {"date": "2024-05-29", "close": 0.115, "volume": 714990.0}, {"date": "2024-05-30", "close": 0.11, "volume": 1052522.0}, {"date": "2024-05-31", "close": 0.11, "volume": 548220.0}, {"date": "2024-06-03", "close": 0.115, "volume": 362352.0}, {"date": "2024-06-04", "close": 0.115, "volume": 572100.0}, {"date": "2024-06-05", "close": 0.11, "volume": 4354886.0}, {"date": "2024-06-06", "close": 0.105, "volume": 227462.0}, {"date": "2024-06-07", "close": 0.11, "volume": 1110829.0}, {"date": "2024-06-11", "close": 0.11, "volume": 932175.0}, {"date": "2024-06-12", "close": 0.105, "volume": 1789743.0}, {"date": "2024-06-13", "close": 0.105, "volume": 432561.0}, {"date": "2024-06-14", "close": 0.1075, "volume": 724158.0}, {"date": "2024-06-17", "close": 0.1, "volume": 2649899.0}, {"date": "2024-06-18", "close": 0.11, "volume": 1814004.0}, {"date": "2024-06-19", "close": 0.105, "volume": 1944756.0}, {"date": "2024-06-20", "close": 0.105, "volume": 870453.0}, {"date": "2024-06-21", "close": 0.115, "volume": 1516193.0}, {"date": "2024-06-24", "close": 0.11, "volume": 505430.0}, {"date": "2024-06-25", "close": 0.11, "volume": 189358.0}, {"date": "2024-06-26", "close": 0.11, "volume": 352580.0}, {"date": "2024-06-27", "close": 0.11, "volume": 665722.0}, {"date": "2024-06-28", "close": 0.105, "volume": 700443.0}, {"date": "2024-07-01", "close": 0.155, "volume": 9989320.0}, {"date": "2024-07-02", "close": 0.145, "volume": 7092571.0}, {"date": "2024-07-03", "close": 0.135, "volume": 2664756.0}, {"date": "2024-07-04", "close": 0.135, "volume": 3225527.0}, {"date": "2024-07-05", "close": 0.14, "volume": 959320.0}, {"date": "2024-07-08", "close": 0.14, "volume": 721074.0}, {"date": "2024-07-09", "close": 0.13, "volume": 591612.0}, {"date": "2024-07-10", "close": 0.12, "volume": 1284113.0}, {"date": "2024-07-11", "close": 0.125, "volume": 399593.0}, {"date": "2024-07-12", "close": 0.125, "volume": 613620.0}, {"date": "2024-07-15", "close": 0.12, "volume": 840516.0}, {"date": "2024-07-16", "close": 0.12, "volume": 512442.0}, {"date": "2024-07-17", "close": 0.115, "volume": 632938.0}, {"date": "2024-07-18", "close": 0.115, "volume": 642092.0}, {"date": "2024-07-19", "close": 0.11, "volume": 277369.0}, {"date": "2024-07-22", "close": 0.115, "volume": 679746.0}, {"date": "2024-07-23", "close": 0.115, "volume": 157000.0}, {"date": "2024-07-24", "close": 0.11, "volume": 315505.0}, {"date": "2024-07-25", "close": 0.115, "volume": 138453.0}, {"date": "2024-07-26", "close": 0.115, "volume": 325192.0}, {"date": "2024-07-29", "close": 0.115, "volume": 444109.0}, {"date": "2024-07-30", "close": 0.115, "volume": 86337.0}, {"date": "2024-07-31", "close": 0.1125, "volume": 238428.0}, {"date": "2024-08-01", "close": 0.105, "volume": 3803817.0}, {"date": "2024-08-02", "close": 0.11, "volume": 207958.0}, {"date": "2024-08-05", "close": 0.105, "volume": 721801.0}, {"date": "2024-08-06", "close": 0.105, "volume": 397719.0}, {"date": "2024-08-07", "close": 0.11, "volume": 876064.0}, {"date": "2024-08-08", "close": 0.11, "volume": 760591.0}, {"date": "2024-08-09", "close": 0.11, "volume": 343282.0}, {"date": "2024-08-12", "close": 0.12, "volume": 957249.0}, {"date": "2024-08-13", "close": 0.115, "volume": 474377.0}, {"date": "2024-08-14", "close": 0.115, "volume": 444244.0}, {"date": "2024-08-15", "close": 0.115, "volume": 276396.0}, {"date": "2024-08-16", "close": 0.12, "volume": 242321.0}, {"date": "2024-08-19", "close": 0.115, "volume": 702463.0}, {"date": "2024-08-20", "close": 0.115, "volume": 381973.0}, {"date": "2024-08-21", "close": 0.12, "volume": 1286332.0}, {"date": "2024-08-22", "close": 0.115, "volume": 184835.0}, {"date": "2024-08-23", "close": 0.11, "volume": 368610.0}, {"date": "2024-08-26", "close": 0.115, "volume": 125807.0}, {"date": "2024-08-27", "close": 0.115, "volume": 245851.0}, {"date": "2024-08-28", "close": 0.115, "volume": 90877.0}, {"date": "2024-08-29", "close": 0.115, "volume": 361676.0}, {"date": "2024-08-30", "close": 0.115, "volume": 178288.0}, {"date": "2024-09-02", "close": 0.11, "volume": 47281.0}, {"date": "2024-09-03", "close": 0.125, "volume": 1889965.0}, {"date": "2024-09-04", "close": 0.12, "volume": 506807.0}, {"date": "2024-09-05", "close": 0.125, "volume": 59070.0}, {"date": "2024-09-06", "close": 0.12, "volume": 190825.0}, {"date": "2024-09-09", "close": 0.11, "volume": 406642.0}, {"date": "2024-09-10", "close": 0.11, "volume": 437141.0}, {"date": "2024-09-11", "close": 0.115, "volume": 99187.0}, {"date": "2024-09-12", "close": 0.11, "volume": 316702.0}, {"date": "2024-09-13", "close": 0.105, "volume": 673482.0}, {"date": "2024-09-16", "close": 0.1, "volume": 1249348.0}, {"date": "2024-09-17", "close": 0.105, "volume": 490457.0}, {"date": "2024-09-18", "close": 0.11, "volume": 20615.0}, {"date": "2024-09-19", "close": 0.12, "volume": 461063.0}, {"date": "2024-09-20", "close": 0.11, "volume": 363365.0}, {"date": "2024-09-23", "close": 0.11, "volume": 243940.0}, {"date": "2024-09-24", "close": 0.105, "volume": 554421.0}, {"date": "2024-09-25", "close": 0.105, "volume": 1431109.0}, {"date": "2024-09-26", "close": 0.105, "volume": 932235.0}, {"date": "2024-09-27", "close": 0.105, "volume": 1922889.0}, {"date": "2024-09-30", "close": 0.105, "volume": 346940.0}, {"date": "2024-10-01", "close": 0.105, "volume": 247873.0}, {"date": "2024-10-02", "close": 0.1, "volume": 1589411.0}, {"date": "2024-10-03", "close": 0.105, "volume": 355670.0}, {"date": "2024-10-04", "close": 0.099, "volume": 2260446.0}, {"date": "2024-10-07", "close": 0.096, "volume": 1145546.0}, {"date": "2024-10-08", "close": 0.091, "volume": 1649052.0}, {"date": "2024-10-09", "close": 0.1, "volume": 2897586.0}, {"date": "2024-10-10", "close": 0.105, "volume": 293108.0}, {"date": "2024-10-11", "close": 0.105, "volume": 209653.0}, {"date": "2024-10-14", "close": 0.1, "volume": 672280.0}, {"date": "2024-10-15", "close": 0.105, "volume": 271569.0}, {"date": "2024-10-16", "close": 0.099, "volume": 340946.0}, {"date": "2024-10-17", "close": 0.098, "volume": 795226.0}, {"date": "2024-10-18", "close": 0.098, "volume": 647309.0}, {"date": "2024-10-21", "close": 0.1, "volume": 408307.0}, {"date": "2024-10-22", "close": 0.098, "volume": 159791.0}, {"date": "2024-10-23", "close": 0.099, "volume": 168522.0}, {"date": "2024-10-24", "close": 0.097, "volume": 226350.0}, {"date": "2024-10-25", "close": 0.096, "volume": 381757.0}, {"date": "2024-10-28", "close": 0.097, "volume": 80775.0}, {"date": "2024-10-29", "close": 0.097, "volume": 14330.0}, {"date": "2024-10-30", "close": 0.096, "volume": 1431853.0}, {"date": "2024-10-31", "close": 0.094, "volume": 352506.0}, {"date": "2024-11-01", "close": 0.094, "volume": 1254.0}, {"date": "2024-11-04", "close": 0.094, "volume": 744856.0}, {"date": "2024-11-05", "close": 0.092, "volume": 38456.0}, {"date": "2024-11-06", "close": 0.093, "volume": 121847.0}, {"date": "2024-11-07", "close": 0.087, "volume": 826592.0}, {"date": "2024-11-08", "close": 0.093, "volume": 782777.0}, {"date": "2024-11-11", "close": 0.091, "volume": 263248.0}, {"date": "2024-11-12", "close": 0.096, "volume": 121641.0}, {"date": "2024-11-13", "close": 0.095, "volume": 18025.0}, {"date": "2024-11-14", "close": 0.1, "volume": 732455.0}, {"date": "2024-11-15", "close": 0.098, "volume": 221289.0}, {"date": "2024-11-18", "close": 0.098, "volume": 313903.0}, {"date": "2024-11-19", "close": 0.1, "volume": 532724.0}, {"date": "2024-11-20", "close": 0.1025, "volume": 95942.0}, {"date": "2024-11-21", "close": 0.105, "volume": 258550.0}, {"date": "2024-11-22", "close": 0.11, "volume": 1109561.0}, {"date": "2024-11-25", "close": 0.105, "volume": 2473050.0}, {"date": "2024-11-26", "close": 0.12, "volume": 5265089.0}, {"date": "2024-11-27", "close": 0.098, "volume": 992654.0}, {"date": "2024-11-28", "close": 0.098, "volume": 347059.0}, {"date": "2024-11-29", "close": 0.096, "volume": 506137.0}, {"date": "2024-12-02", "close": 0.096, "volume": 382909.0}, {"date": "2024-12-03", "close": 0.092, "volume": 217946.0}, {"date": "2024-12-04", "close": 0.093, "volume": 1194613.0}, {"date": "2024-12-05", "close": 0.093, "volume": 1016920.0}, {"date": "2024-12-06", "close": 0.09, "volume": 977963.0}, {"date": "2024-12-09", "close": 0.091, "volume": 205587.0}, {"date": "2024-12-10", "close": 0.087, "volume": 461566.0}, {"date": "2024-12-11", "close": 0.086, "volume": 323401.0}, {"date": "2024-12-12", "close": 0.084, "volume": 690523.0}, {"date": "2024-12-13", "close": 0.085, "volume": 1999534.0}, {"date": "2024-12-16", "close": 0.088, "volume": 1523958.0}, {"date": "2024-12-17", "close": 0.083, "volume": 1072590.0}, {"date": "2024-12-18", "close": 0.083, "volume": 500165.0}, {"date": "2024-12-19", "close": 0.079, "volume": 1079525.0}, {"date": "2024-12-20", "close": 0.078, "volume": 1834994.0}, {"date": "2024-12-23", "close": 0.079, "volume": 921643.0}, {"date": "2024-12-24", "close": 0.08, "volume": 119659.0}, {"date": "2024-12-27", "close": 0.08, "volume": 187172.0}, {"date": "2024-12-30", "close": 0.079, "volume": 410544.0}, {"date": "2024-12-31", "close": 0.078, "volume": 751142.0}, {"date": "2025-01-02", "close": 0.083, "volume": 889396.0}, {"date": "2025-01-03", "close": 0.08, "volume": 389536.0}, {"date": "2025-01-06", "close": 0.08, "volume": 840509.0}, {"date": "2025-01-07", "close": 0.081, "volume": 240213.0}, {"date": "2025-01-08", "close": 0.083, "volume": 451904.0}, {"date": "2025-01-09", "close": 0.09, "volume": 2328716.0}, {"date": "2025-01-10", "close": 0.091, "volume": 153565.0}, {"date": "2025-01-13", "close": 0.091, "volume": 86337.0}, {"date": "2025-01-14", "close": 0.09, "volume": 121910.0}, {"date": "2025-01-15", "close": 0.09, "volume": 20002.0}, {"date": "2025-01-16", "close": 0.098, "volume": 751356.0}, {"date": "2025-01-17", "close": 0.098, "volume": 149317.0}, {"date": "2025-01-20", "close": 0.095, "volume": 220783.0}, {"date": "2025-01-21", "close": 0.095, "volume": 409459.0}, {"date": "2025-01-22", "close": 0.1, "volume": 1963144.0}, {"date": "2025-01-23", "close": 0.105, "volume": 1425702.0}, {"date": "2025-01-24", "close": 0.1, "volume": 206791.0}, {"date": "2025-01-28", "close": 0.105, "volume": 980184.0}, {"date": "2025-01-29", "close": 0.11, "volume": 743311.0}, {"date": "2025-01-30", "close": 0.105, "volume": 556261.0}, {"date": "2025-01-31", "close": 0.1, "volume": 140453.0}, {"date": "2025-02-03", "close": 0.105, "volume": 2898902.0}, {"date": "2025-02-04", "close": 0.1, "volume": 2000083.0}, {"date": "2025-02-05", "close": 0.105, "volume": 285938.0}, {"date": "2025-02-06", "close": 0.1, "volume": 684664.0}, {"date": "2025-02-07", "close": 0.1, "volume": 650000.0}, {"date": "2025-02-10", "close": 0.1, "volume": 900868.0}, {"date": "2025-02-11", "close": 0.1, "volume": 699690.0}, {"date": "2025-02-12", "close": 0.1, "volume": 2698707.0}, {"date": "2025-02-13", "close": 0.1, "volume": 1303300.0}, {"date": "2025-02-14", "close": 0.094, "volume": 1324740.0}, {"date": "2025-02-17", "close": 0.091, "volume": 625887.0}, {"date": "2025-02-18", "close": 0.092, "volume": 669520.0}, {"date": "2025-02-19", "close": 0.1, "volume": 2338593.0}, {"date": "2025-02-20", "close": 0.1, "volume": 1890811.0}, {"date": "2025-02-21", "close": 0.1, "volume": 629214.0}, {"date": "2025-02-24", "close": 0.1, "volume": 5378055.0}, {"date": "2025-02-25", "close": 0.099, "volume": 710304.0}, {"date": "2025-02-26", "close": 0.095, "volume": 379898.0}, {"date": "2025-02-27", "close": 0.095, "volume": 193743.0}, {"date": "2025-02-28", "close": 0.095, "volume": 1095459.0}, {"date": "2025-03-03", "close": 0.095, "volume": 384146.0}, {"date": "2025-03-04", "close": 0.097, "volume": 1236360.0}, {"date": "2025-03-05", "close": 0.097, "volume": 138315.0}, {"date": "2025-03-06", "close": 0.1, "volume": 4526750.0}, {"date": "2025-03-07", "close": 0.099, "volume": 3685530.0}, {"date": "2025-03-10", "close": 0.105, "volume": 472220.0}, {"date": "2025-03-11", "close": 0.097, "volume": 1718397.0}, {"date": "2025-03-12", "close": 0.096, "volume": 627405.0}, {"date": "2025-03-13", "close": 0.095, "volume": 622804.0}, {"date": "2025-03-14", "close": 0.096, "volume": 982328.0}, {"date": "2025-03-17", "close": 0.093, "volume": 205510.0}, {"date": "2025-03-18", "close": 0.095, "volume": 570502.0}, {"date": "2025-03-19", "close": 0.096, "volume": 2887032.0}, {"date": "2025-03-20", "close": 0.099, "volume": 1492333.0}, {"date": "2025-03-21", "close": 0.096, "volume": 724773.0}, {"date": "2025-03-24", "close": 0.097, "volume": 488625.0}, {"date": "2025-03-25", "close": 0.096, "volume": 3472552.0}, {"date": "2025-03-26", "close": 0.096, "volume": 3215363.0}, {"date": "2025-03-27", "close": 0.096, "volume": 4446096.0}, {"date": "2025-03-28", "close": 0.097, "volume": 8742676.0}, {"date": "2025-03-31", "close": 0.096, "volume": 157123.0}, {"date": "2025-04-01", "close": 0.095, "volume": 3447148.0}, {"date": "2025-04-02", "close": 0.095, "volume": 406868.0}, {"date": "2025-04-03", "close": 0.095, "volume": 853641.0}, {"date": "2025-04-04", "close": 0.096, "volume": 1640818.0}, {"date": "2025-04-07", "close": 0.095, "volume": 5393867.0}, {"date": "2025-04-08", "close": 0.096, "volume": 3081250.0}, {"date": "2025-04-09", "close": 0.095, "volume": 2394853.0}, {"date": "2025-04-10", "close": 0.097, "volume": 26850.0}, {"date": "2025-04-11", "close": 0.105, "volume": 980731.0}, {"date": "2025-04-14", "close": 0.115, "volume": 1028748.0}, {"date": "2025-04-15", "close": 0.12, "volume": 2840646.0}, {"date": "2025-04-16", "close": 0.1, "volume": 593819.0}, {"date": "2025-04-17", "close": 0.12, "volume": 2932289.0}, {"date": "2025-04-22", "close": 0.125, "volume": 3114568.0}, {"date": "2025-04-23", "close": 0.125, "volume": 313948.0}, {"date": "2025-04-24", "close": 0.125, "volume": 952737.0}, {"date": "2025-04-28", "close": 0.11, "volume": 1706621.0}, {"date": "2025-04-29", "close": 0.11, "volume": 335085.0}, {"date": "2025-04-30", "close": 0.1, "volume": 686169.0}, {"date": "2025-05-01", "close": 0.105, "volume": 703582.0}, {"date": "2025-05-02", "close": 0.1, "volume": 462876.0}, {"date": "2025-05-05", "close": 0.1075, "volume": 324453.0}, {"date": "2025-05-06", "close": 0.11, "volume": 1208925.0}, {"date": "2025-05-07", "close": 0.115, "volume": 919174.0}, {"date": "2025-05-08", "close": 0.12, "volume": 161830.0}, {"date": "2025-05-09", "close": 0.115, "volume": 48387.0}, {"date": "2025-05-12", "close": 0.11, "volume": 153319.0}, {"date": "2025-05-13", "close": 0.12, "volume": 1898634.0}, {"date": "2025-05-14", "close": 0.11, "volume": 3381413.0}, {"date": "2025-05-15", "close": 0.12, "volume": 1813839.0}, {"date": "2025-05-16", "close": 0.12, "volume": 2594639.0}, {"date": "2025-05-19", "close": 0.12, "volume": 2912749.0}, {"date": "2025-05-20", "close": 0.12, "volume": 762561.0}, {"date": "2025-05-21", "close": 0.1225, "volume": 16308.0}, {"date": "2025-05-22", "close": 0.12, "volume": 4384575.0}, {"date": "2025-05-23", "close": 0.12, "volume": 2765251.0}, {"date": "2025-05-26", "close": 0.12, "volume": 16565808.0}, {"date": "2025-05-27", "close": 0.13, "volume": 4097244.0}, {"date": "2025-05-28", "close": 0.135, "volume": 4377281.0}, {"date": "2025-05-29", "close": 0.13, "volume": 1433874.0}, {"date": "2025-05-30", "close": 0.125, "volume": 1120391.0}, {"date": "2025-06-02", "close": 0.125, "volume": 401619.0}, {"date": "2025-06-03", "close": 0.12, "volume": 2032715.0}, {"date": "2025-06-04", "close": 0.12, "volume": 603536.0}, {"date": "2025-06-05", "close": 0.13, "volume": 2980360.0}, {"date": "2025-06-06", "close": 0.12, "volume": 569030.0}, {"date": "2025-06-10", "close": 0.13, "volume": 450994.0}, {"date": "2025-06-11", "close": 0.125, "volume": 847978.0}, {"date": "2025-06-12", "close": 0.125, "volume": 300580.0}, {"date": "2025-06-13", "close": 0.1225, "volume": 3872074.0}, {"date": "2025-06-16", "close": 0.12, "volume": 2053217.0}, {"date": "2025-06-17", "close": 0.12, "volume": 1057321.0}, {"date": "2025-06-18", "close": 0.12, "volume": 688381.0}, {"date": "2025-06-19", "close": 0.115, "volume": 956707.0}, {"date": "2025-06-20", "close": 0.115, "volume": 108460.0}, {"date": "2025-06-23", "close": 0.105, "volume": 383651.0}, {"date": "2025-06-24", "close": 0.105, "volume": 1303482.0}, {"date": "2025-06-25", "close": 0.1, "volume": 255190.0}, {"date": "2025-06-26", "close": 0.098, "volume": 600569.0}, {"date": "2025-06-27", "close": 0.097, "volume": 352572.0}, {"date": "2025-06-30", "close": 0.097, "volume": 1146648.0}, {"date": "2025-07-01", "close": 0.098, "volume": 757984.0}, {"date": "2025-07-02", "close": 0.096, "volume": 476658.0}, {"date": "2025-07-03", "close": 0.095, "volume": 1632880.0}, {"date": "2025-07-04", "close": 0.095, "volume": 517873.0}, {"date": "2025-07-07", "close": 0.092, "volume": 795905.0}, {"date": "2025-07-08", "close": 0.093, "volume": 21126.0}, {"date": "2025-07-09", "close": 0.09, "volume": 1829654.0}, {"date": "2025-07-10", "close": 0.092, "volume": 138090.0}, {"date": "2025-07-11", "close": 0.093, "volume": 1759364.0}, {"date": "2025-07-14", "close": 0.095, "volume": 1408919.0}, {"date": "2025-07-15", "close": 0.091, "volume": 3514825.0}, {"date": "2025-07-16", "close": 0.087, "volume": 2279332.0}, {"date": "2025-07-17", "close": 0.086, "volume": 4652797.0}, {"date": "2025-07-18", "close": 0.086, "volume": 2098915.0}, {"date": "2025-07-21", "close": 0.1, "volume": 10441945.0}, {"date": "2025-07-22", "close": 0.1, "volume": 1942632.0}, {"date": "2025-07-23", "close": 0.105, "volume": 2331247.0}, {"date": "2025-07-24", "close": 0.105, "volume": 1074696.0}, {"date": "2025-07-25", "close": 0.11, "volume": 2294600.0}, {"date": "2025-07-28", "close": 0.1, "volume": 6604703.0}, {"date": "2025-07-29", "close": 0.105, "volume": 4430817.0}, {"date": "2025-07-30", "close": 0.1, "volume": 3748724.0}, {"date": "2025-07-31", "close": 0.105, "volume": 5538952.0}, {"date": "2025-08-01", "close": 0.1, "volume": 6447348.0}, {"date": "2025-08-04", "close": 0.094, "volume": 9496883.0}, {"date": "2025-08-06", "close": 0.125, "volume": 31195755.0}, {"date": "2025-08-07", "close": 0.13, "volume": 14412197.0}, {"date": "2025-08-08", "close": 0.125, "volume": 8405209.0}, {"date": "2025-08-11", "close": 0.135, "volume": 9969888.0}, {"date": "2025-08-12", "close": 0.185, "volume": 22386446.0}, {"date": "2025-08-13", "close": 0.215, "volume": 16847870.0}, {"date": "2025-08-14", "close": 0.225, "volume": 9898720.0}, {"date": "2025-08-15", "close": 0.225, "volume": 5220745.0}, {"date": "2025-08-20", "close": 0.215, "volume": 21487653.0}, {"date": "2025-08-21", "close": 0.24, "volume": 7610370.0}, {"date": "2025-08-22", "close": 0.24, "volume": 7799033.0}, {"date": "2025-08-25", "close": 0.26, "volume": 9483315.0}, {"date": "2025-08-26", "close": 0.235, "volume": 7818076.0}, {"date": "2025-08-27", "close": 0.25, "volume": 10144785.0}, {"date": "2025-08-28", "close": 0.25, "volume": 8597399.0}, {"date": "2025-08-29", "close": 0.275, "volume": 17651818.0}, {"date": "2025-09-01", "close": 0.25, "volume": 8847833.0}, {"date": "2025-09-02", "close": 0.255, "volume": 5540230.0}, {"date": "2025-09-03", "close": 0.24, "volume": 4196844.0}, {"date": "2025-09-04", "close": 0.23, "volume": 5568922.0}, {"date": "2025-09-05", "close": 0.23, "volume": 4175082.0}, {"date": "2025-09-08", "close": 0.23, "volume": 2315682.0}, {"date": "2025-09-09", "close": 0.23, "volume": 4136966.0}, {"date": "2025-09-10", "close": 0.215, "volume": 6774882.0}, {"date": "2025-09-11", "close": 0.21, "volume": 26336991.0}, {"date": "2025-09-12", "close": 0.22, "volume": 6063082.0}, {"date": "2025-09-15", "close": 0.225, "volume": 14912132.0}, {"date": "2025-09-16", "close": 0.24, "volume": 7458054.0}, {"date": "2025-09-17", "close": 0.245, "volume": 16620179.0}, {"date": "2025-09-18", "close": 0.25, "volume": 16046529.0}, {"date": "2025-09-19", "close": 0.255, "volume": 8363336.0}, {"date": "2025-09-22", "close": 0.25, "volume": 4572808.0}, {"date": "2025-09-23", "close": 0.25, "volume": 12507321.0}, {"date": "2025-09-24", "close": 0.265, "volume": 15494369.0}, {"date": "2025-09-25", "close": 0.265, "volume": 10347630.0}, {"date": "2025-09-26", "close": 0.27, "volume": 9751327.0}, {"date": "2025-09-29", "close": 0.27, "volume": 1727008.0}, {"date": "2025-09-30", "close": 0.265, "volume": 5328451.0}, {"date": "2025-10-01", "close": 0.305, "volume": 17044863.0}, {"date": "2025-10-02", "close": 0.31, "volume": 7431580.0}, {"date": "2025-10-03", "close": 0.295, "volume": 5222508.0}, {"date": "2025-10-06", "close": 0.31, "volume": 6597375.0}, {"date": "2025-10-07", "close": 0.325, "volume": 7236960.0}, {"date": "2025-10-08", "close": 0.325, "volume": 3802795.0}, {"date": "2025-10-09", "close": 0.36, "volume": 14255645.0}, {"date": "2025-10-10", "close": 0.36, "volume": 11256635.0}, {"date": "2025-10-13", "close": 0.355, "volume": 24367599.0}, {"date": "2025-10-14", "close": 0.385, "volume": 29317904.0}, {"date": "2025-10-15", "close": 0.4, "volume": 20681174.0}, {"date": "2025-10-16", "close": 0.385, "volume": 15168753.0}, {"date": "2025-10-17", "close": 0.37, "volume": 12134473.0}, {"date": "2025-10-20", "close": 0.39, "volume": 6247035.0}, {"date": "2025-10-21", "close": 0.42, "volume": 18963194.0}, {"date": "2025-10-22", "close": 0.385, "volume": 13789944.0}, {"date": "2025-10-23", "close": 0.385, "volume": 11985128.0}, {"date": "2025-10-24", "close": 0.37, "volume": 8931007.0}, {"date": "2025-10-27", "close": 0.285, "volume": 38692679.0}, {"date": "2025-10-28", "close": 0.305, "volume": 16869433.0}, {"date": "2025-10-29", "close": 0.32, "volume": 28964451.0}, {"date": "2025-10-30", "close": 0.3, "volume": 15272426.0}, {"date": "2025-10-31", "close": 0.325, "volume": 4916504.0}, {"date": "2025-11-03", "close": 0.305, "volume": 3852632.0}, {"date": "2025-11-04", "close": 0.305, "volume": 1751574.0}, {"date": "2025-11-05", "close": 0.305, "volume": 4520279.0}, {"date": "2025-11-06", "close": 0.315, "volume": 3732064.0}, {"date": "2025-11-07", "close": 0.3, "volume": 1843129.0}, {"date": "2025-11-10", "close": 0.325, "volume": 5092766.0}, {"date": "2025-11-11", "close": 0.33, "volume": 6651895.0}, {"date": "2025-11-12", "close": 0.325, "volume": 6864063.0}, {"date": "2025-11-13", "close": 0.325, "volume": 3355839.0}, {"date": "2025-11-14", "close": 0.34, "volume": 10165090.0}, {"date": "2025-11-17", "close": 0.335, "volume": 7229298.0}, {"date": "2025-11-18", "close": 0.335, "volume": 11473452.0}, {"date": "2025-11-19", "close": 0.335, "volume": 8811151.0}, {"date": "2025-11-20", "close": 0.34, "volume": 7516227.0}, {"date": "2025-11-21", "close": 0.325, "volume": 9487820.0}, {"date": "2025-11-24", "close": 0.325, "volume": 3715204.0}, {"date": "2025-11-25", "close": 0.365, "volume": 15348704.0}, {"date": "2025-11-26", "close": 0.375, "volume": 7293301.0}, {"date": "2025-11-27", "close": 0.38, "volume": 3490506.0}, {"date": "2025-11-28", "close": 0.39, "volume": 12732500.0}, {"date": "2025-12-01", "close": 0.375, "volume": 8533209.0}, {"date": "2025-12-02", "close": 0.365, "volume": 4856665.0}, {"date": "2025-12-03", "close": 0.345, "volume": 2890920.0}, {"date": "2025-12-04", "close": 0.365, "volume": 3393293.0}, {"date": "2025-12-05", "close": 0.365, "volume": 2043902.0}, {"date": "2025-12-08", "close": 0.37, "volume": 2650497.0}, {"date": "2025-12-09", "close": 0.38, "volume": 6312098.0}, {"date": "2025-12-10", "close": 0.37, "volume": 9439537.0}, {"date": "2025-12-11", "close": 0.36, "volume": 4664957.0}, {"date": "2025-12-12", "close": 0.36, "volume": 2470628.0}, {"date": "2025-12-15", "close": 0.37, "volume": 3051741.0}, {"date": "2025-12-16", "close": 0.35, "volume": 6726964.0}, {"date": "2025-12-17", "close": 0.375, "volume": 19791720.0}, {"date": "2025-12-18", "close": 0.37, "volume": 2386284.0}, {"date": "2025-12-19", "close": 0.375, "volume": 9805340.0}, {"date": "2025-12-22", "close": 0.365, "volume": 2899036.0}, {"date": "2025-12-23", "close": 0.365, "volume": 3183882.0}, {"date": "2025-12-24", "close": 0.365, "volume": 1323760.0}, {"date": "2025-12-29", "close": 0.375, "volume": 1589052.0}, {"date": "2025-12-30", "close": 0.395, "volume": 10005519.0}, {"date": "2025-12-31", "close": 0.415, "volume": 11052640.0}, {"date": "2026-01-02", "close": 0.415, "volume": 4207645.0}, {"date": "2026-01-05", "close": 0.43, "volume": 4588977.0}, {"date": "2026-01-06", "close": 0.425, "volume": 1983201.0}, {"date": "2026-01-07", "close": 0.45, "volume": 8459007.0}, {"date": "2026-01-08", "close": 0.475, "volume": 11104551.0}, {"date": "2026-01-09", "close": 0.46, "volume": 3276735.0}, {"date": "2026-01-12", "close": 0.445, "volume": 5216329.0}, {"date": "2026-01-13", "close": 0.455, "volume": 2867710.0}, {"date": "2026-01-14", "close": 0.45, "volume": 1452842.0}, {"date": "2026-01-15", "close": 0.47, "volume": 13614422.0}, {"date": "2026-01-16", "close": 0.47, "volume": 6758517.0}, {"date": "2026-01-19", "close": 0.485, "volume": 2947873.0}, {"date": "2026-01-20", "close": 0.49, "volume": 5039627.0}, {"date": "2026-01-21", "close": 0.48, "volume": 5955575.0}, {"date": "2026-01-22", "close": 0.485, "volume": 4245641.0}, {"date": "2026-01-23", "close": 0.49, "volume": 10650179.0}, {"date": "2026-01-27", "close": 0.47, "volume": 5904192.0}, {"date": "2026-01-28", "close": 0.475, "volume": 4081766.0}, {"date": "2026-01-29", "close": 0.455, "volume": 26254434.0}, {"date": "2026-01-30", "close": 0.425, "volume": 15569475.0}, {"date": "2026-02-02", "close": 0.4, "volume": 8576197.0}, {"date": "2026-02-03", "close": 0.41, "volume": 3448517.0}, {"date": "2026-02-04", "close": 0.415, "volume": 2889877.0}, {"date": "2026-02-05", "close": 0.37, "volume": 9112046.0}, {"date": "2026-02-06", "close": 0.345, "volume": 12389063.0}, {"date": "2026-02-09", "close": 0.38, "volume": 2193774.0}, {"date": "2026-02-10", "close": 0.395, "volume": 2925904.0}, {"date": "2026-02-11", "close": 0.41, "volume": 2425261.0}, {"date": "2026-02-12", "close": 0.415, "volume": 15464701.0}, {"date": "2026-02-13", "close": 0.42, "volume": 3019634.0}, {"date": "2026-02-16", "close": 0.415, "volume": 2391580.0}, {"date": "2026-02-17", "close": 0.405, "volume": 1473149.0}, {"date": "2026-02-18", "close": 0.43, "volume": 1271079.0}, {"date": "2026-02-19", "close": 0.425, "volume": 843201.0}, {"date": "2026-02-20", "close": 0.41, "volume": 2370149.0}, {"date": "2026-02-23", "close": 0.435, "volume": 6613925.0}, {"date": "2026-02-24", "close": 0.48, "volume": 8520940.0}, {"date": "2026-02-25", "close": 0.515, "volume": 9165577.0}, {"date": "2026-02-26", "close": 0.53, "volume": 7242816.0}, {"date": "2026-03-03", "close": 0.65, "volume": 53770407.0}, {"date": "2026-03-04", "close": 0.655, "volume": 21444259.0}, {"date": "2026-03-05", "close": 0.755, "volume": 24913112.0}, {"date": "2026-03-06", "close": 0.76, "volume": 12640357.0}, {"date": "2026-03-09", "close": 0.7, "volume": 19051628.0}, {"date": "2026-03-10", "close": 0.765, "volume": 8475068.0}, {"date": "2026-03-11", "close": 0.855, "volume": 13548837.0}, {"date": "2026-03-12", "close": 0.815, "volume": 7660133.0}, {"date": "2026-03-13", "close": 0.91, "volume": 19772327.0}, {"date": "2026-03-16", "close": 0.85, "volume": 10118088.0}, {"date": "2026-03-17", "close": 0.815, "volume": 11787566.0}, {"date": "2026-03-18", "close": 0.785, "volume": 10940997.0}, {"date": "2026-03-19", "close": 0.75, "volume": 11605550.0}, {"date": "2026-03-20", "close": 0.745, "volume": 11192184.0}, {"date": "2026-03-23", "close": 0.67, "volume": 16187045.0}, {"date": "2026-03-24", "close": 0.71, "volume": 8203332.0}, {"date": "2026-03-25", "close": 0.83, "volume": 15792936.0}, {"date": "2026-03-26", "close": 0.83, "volume": 9052791.0}, {"date": "2026-03-27", "close": 0.865, "volume": 5845720.0}, {"date": "2026-03-30", "close": 0.885, "volume": 9213787.0}, {"date": "2026-04-01", "close": 0.765, "volume": 18052480.0}, {"date": "2026-04-02", "close": 0.755, "volume": 22589498.0}, {"date": "2026-04-07", "close": 0.79, "volume": 7687256.0}, {"date": "2026-04-08", "close": 0.87, "volume": 7872534.0}, {"date": "2026-04-09", "close": 0.91, "volume": 6343520.0}, {"date": "2026-04-10", "close": 0.905, "volume": 8798457.0}, {"date": "2026-04-13", "close": 0.9, "volume": 8801384.0}, {"date": "2026-04-14", "close": 0.9, "volume": 7485800.0}, {"date": "2026-04-15", "close": 0.92, "volume": 3575879.0}, {"date": "2026-04-16", "close": 0.92, "volume": 9199008.0}, {"date": "2026-04-17", "close": 0.95, "volume": 6912589.0}, {"date": "2026-04-20", "close": 0.92, "volume": 6512048.0}, {"date": "2026-04-21", "close": 1.005, "volume": 12147223.0}, {"date": "2026-04-22", "close": 0.97, "volume": 7606311.0}, {"date": "2026-04-23", "close": 0.915, "volume": 8037144.0}, {"date": "2026-04-24", "close": 0.89, "volume": 6619052.0}, {"date": "2026-04-27", "close": 0.875, "volume": 2875312.0}, {"date": "2026-04-28", "close": 0.855, "volume": 9077683.0}, {"date": "2026-04-29", "close": 0.865, "volume": 7304634.0}, {"date": "2026-04-30", "close": 0.8, "volume": 16768114.0}, {"date": "2026-05-01", "close": 0.82, "volume": 9856413.0}, {"date": "2026-05-04", "close": 0.775, "volume": 7053706.0}, {"date": "2026-05-05", "close": 0.745, "volume": 5684948.0}, {"date": "2026-05-06", "close": 0.745, "volume": 12030943.0}, {"date": "2026-05-07", "close": 0.775, "volume": 21578468.0}, {"date": "2026-05-08", "close": 0.79, "volume": 5734775.0}, {"date": "2026-05-11", "close": 0.765, "volume": 5285486.0}, {"date": "2026-05-12", "close": 0.73, "volume": 7720154.0}, {"date": "2026-05-13", "close": 0.75, "volume": 10161305.0}, {"date": "2026-05-14", "close": 0.71, "volume": 9746587.0}, {"date": "2026-05-15", "close": 0.665, "volume": 7393251.0}, {"date": "2026-05-18", "close": 0.665, "volume": 9375640.0}, {"date": "2026-05-19", "close": 0.665, "volume": 8380930.0}, {"date": "2026-05-20", "close": 0.65, "volume": 6057159.0}, {"date": "2026-05-21", "close": 0.67, "volume": 3763858.0}, {"date": "2026-05-22", "close": 0.71, "volume": 5925742.0}, {"date": "2026-05-25", "close": 0.725, "volume": 2957214.0}, {"date": "2026-05-26", "close": 0.725, "volume": 11100270.0}, {"date": "2026-05-27", "close": 0.83, "volume": 8233759.0}, {"date": "2026-05-28", "close": 0.765, "volume": 5341988.0}, {"date": "2026-05-29", "close": 0.76, "volume": 64775595.0}, {"date": "2026-06-01", "close": 0.79, "volume": 5782685.0}, {"date": "2026-06-02", "close": 0.895, "volume": 13923747.0}, {"date": "2026-06-03", "close": 0.835, "volume": 8932666.0}, {"date": "2026-06-04", "close": 0.82, "volume": 5522636.0}, {"date": "2026-06-05", "close": 0.765, "volume": 9892048.0}, {"date": "2026-06-09", "close": 0.8, "volume": 7952128.0}, {"date": "2026-06-10", "close": 0.8, "volume": 10723008.0}, {"date": "2026-06-11", "close": 0.845, "volume": 6124801.0}, {"date": "2026-06-12", "close": 0.91, "volume": 8299712.0}, {"date": "2026-06-15", "close": 0.9, "volume": 3344924.0}, {"date": "2026-06-16", "close": 0.88, "volume": 7754734.0}, {"date": "2026-06-17", "close": 0.865, "volume": 5208629.0}, {"date": "2026-06-18", "close": 0.8, "volume": 9770181.0}, {"date": "2026-06-19", "close": 0.825, "volume": 3543061.0}, {"date": "2026-06-22", "close": 0.88, "volume": 9249359.0}, {"date": "2026-06-23", "close": 0.875, "volume": 5166653.0}, {"date": "2026-06-24", "close": 0.91, "volume": 5709692.0}, {"date": "2026-06-25", "close": 0.91, "volume": 9687847.0}, {"date": "2026-06-26", "close": 0.92, "volume": 4930395.0}, {"date": "2026-06-29", "close": 0.95, "volume": 7071356.0}, {"date": "2026-06-30", "close": 0.93, "volume": 8758244.0}, {"date": "2026-07-01", "close": 0.915, "volume": 4162160.0}, {"date": "2026-07-02", "close": 0.93, "volume": 3697746.0}, {"date": "2026-07-03", "close": 0.955, "volume": 8659307.0}, {"date": "2026-07-06", "close": 0.9, "volume": 7314339.0}, {"date": "2026-07-07", "close": 0.86, "volume": 5812928.0}, {"date": "2026-07-08", "close": 0.84, "volume": 3672934.0}, {"date": "2026-07-09", "close": 0.845, "volume": 2109117.0}, {"date": "2026-07-10", "close": 0.815, "volume": 5578992.0}, {"date": "2026-07-13", "close": 0.815, "volume": 6913955.0}, {"date": "2026-07-14", "close": 0.76, "volume": 13049979.0}, {"date": "2026-07-15", "close": 0.77, "volume": 7519937.0}, {"date": "2026-07-16", "close": 0.745, "volume": 7734075.0}, {"date": "2026-07-17", "close": 0.695, "volume": 19473829.0}, {"date": "2026-07-20", "close": 0.69, "volume": 6940635.0}, {"date": "2026-07-21", "close": 0.72, "volume": 5180073.0}, {"date": "2026-07-22", "close": 0.71, "volume": 5565918.0}, {"date": "2026-07-23", "close": 0.745, "volume": 5582789.0}, {"date": "2026-07-24", "close": 0.72, "volume": 5515006.0}, {"date": "2026-07-27", "close": 0.845, "volume": 24028842.0}, {"date": "2026-07-28", "close": 0.77, "volume": 16782323.0}, {"date": "2026-07-29", "close": 0.735, "volume": 17233054.0}, {"date": "2026-07-30", "close": 0.72, "volume": 11858608.0}, {"date": "2026-07-31", "close": 0.78, "volume": 7384539.0}, {"date": "2026-08-03", "close": 0.77, "volume": 4909876.0}, {"date": "2026-08-04", "close": 0.775, "volume": 9594964.0}, {"date": "2026-08-05", "close": 0.6975, "volume": 22404344.0}, {"date": "2026-08-10", "close": 0.825, "volume": 35745665.0}, {"date": "2026-08-11", "close": 0.86, "volume": 22793430.0}, {"date": "2026-08-12", "close": 0.815, "volume": 15856087.0}, {"date": "2026-08-13", "close": 0.835, "volume": 8407882.0}, {"date": "2026-08-14", "close": 0.84, "volume": 13885302.0}, {"date": "2026-08-17", "close": 0.82, "volume": 8056577.0}, {"date": "2026-08-18", "close": 0.785, "volume": 14622534.0}, {"date": "2026-08-19", "close": 0.77, "volume": 9566717.0}, {"date": "2026-08-20", "close": 0.76, "volume": 12435512.0}, {"date": "2026-08-21", "close": 0.79, "volume": 9384979.0}, {"date": "2026-08-24", "close": 0.765, "volume": 9821589.0}, {"date": "2026-08-25", "close": 0.79, "volume": 5936467.0}, {"date": "2026-08-26", "close": 0.77, "volume": 10600980.0}, {"date": "2026-08-27", "close": 0.76, "volume": 5910054.0}, {"date": "2026-08-28", "close": 0.775, "volume": 8390240.0}, {"date": "2026-08-31", "close": 0.765, "volume": 9524204.0}, {"date": "2026-09-03", "close": 0.635, "volume": 55457013.0}, {"date": "2026-09-04", "close": 0.67, "volume": 27956190.0}, {"date": "2026-09-07", "close": 0.665, "volume": 11864663.0}, {"date": "2026-09-08", "close": 0.695, "volume": 10514685.0}, {"date": "2026-09-09", "close": 0.71, "volume": 9935641.0}, {"date": "2026-09-10", "close": 0.68, "volume": 11391486.0}, {"date": "2026-09-11", "close": 0.655, "volume": 12699411.0}, {"date": "2026-09-14", "close": 0.585, "volume": 14834902.0}, {"date": "2026-09-15", "close": 0.605, "volume": 7924684.0}, {"date": "2026-09-16", "close": 0.6, "volume": 12150645.0}, {"date": "2026-09-17", "close": 0.62, "volume": 8963825.0}, {"date": "2026-09-18", "close": 0.665, "volume": 157474994.0}], "refreshing": true}