{"ticker": "MEK", "overview": {"name": "Meeka Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MEK", "has_prices": true, "as_of": "2026-09-18", "last": 0.12, "prev_close": 0.125, "change": -0.0050000000000000044, "change_pct": -0.040000000000000036, "session_volume": 169427063.0, "vwap_5": 0.1212057258479582, "vwap_20": 0.12272304743762848, "vwap_60": 0.11043455308786401, "vwap_250": 0.17255240709991085, "high_52w": 0.305, "low_52w": 0.089, "avg_volume_20": 23233963.95, "sessions": 400, "market_cap": {"value": 387742884.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155981", "src": "ASX", "ticker": "MEK", "cik": "", "company": "Meeka Metals Limited", "company_raw": "Meeka Metals Limited", "who": "T Davidson", "who_key": "T Davidson", "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: T Davidson changes a holding in MEK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155981", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "ASX-03153086", "src": "ASX", "ticker": "MEK", "cik": "", "company": "Meeka Metals Limited", "company_raw": "Meeka Metals Limited", "who": "T Davidson", "who_key": "T Davidson", "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: T Davidson changes a holding in MEK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153086", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "ASX-03153047", "src": "ASX", "ticker": "MEK", "cik": "", "company": "Meeka Metals Limited", "company_raw": "Meeka Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MEK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153047", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "ASX3Y-03106589-1", "src": "ASX", "ticker": "MEK", "cik": "", "company": "Meeka Metals Limited", "company_raw": "Meeka Metals Limited", "who": "Paul David Adams", "who_key": "Paul David Adams", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MEK hits the wire: Paul David Adams discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106589", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Timothy Davidson", "notice_type": "3Y", "direct_shares": 47399650.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151922-6A1350809", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Davidson", "notice_type": "3Y", "direct_shares": 47273068.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149027-6A1349483", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul David Adams", "notice_type": "3Y", "direct_shares": 16945833.0, "indirect_shares": 440346.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Makalu Capital Pty Ltd Paul Adams is a director and shareholder", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106589-6A1332048", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Davidson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Steinepreis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Davidson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Steinepreis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-22", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-22", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Barron", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Davidson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Steinepreis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Adams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148988-6A1349480", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/mek", "needs_ocr": 0}], "directors": [{"name": "P Chapman", "first_seen": "2023-12-07", "last_seen": "2025-06-03", "status": "current", "notices": 8}, {"name": "R Steinepreis", "first_seen": "2023-12-07", "last_seen": "2025-09-08", "status": "current", "notices": 3}, {"name": "P Adams", "first_seen": "2023-12-07", "last_seen": "2025-09-22", "status": "current", "notices": 3}, {"name": "T Davidson", "first_seen": "2023-12-07", "last_seen": "2025-09-26", "status": "current", "notices": 3}, {"name": "Paul David Adams", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Timothy Davidson", "first_seen": "2026-10-15", "last_seen": "2026-10-22", "status": "current", "notices": 2}, {"name": "M Barron", "first_seen": "2024-02-01", "last_seen": "2024-02-01", "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": "Issued Capital", "title": "Conversion of Performance Rights - Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156562-6A1353037"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - MEK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156558-6A1353033"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154704-6A1352136"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152338-6A1350953"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - T Davidson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151922-6A1350809"}], "performance": {"ticker": "MEK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-12-21", "close": 5.69900688, "volume": 71509.0}, {"date": "1999-12-22", "close": 5.58027757, "volume": 9581.0}, {"date": "1999-12-23", "close": 5.34281895, "volume": 2050.0}, {"date": "1999-12-24", "close": 5.34281895, "volume": 3959.0}, {"date": "1999-12-27", "close": 5.34281895, "volume": null}, {"date": "1999-12-28", "close": 5.34281895, "volume": null}, {"date": "1999-12-29", "close": 5.34281895, "volume": 4890.0}, {"date": "1999-12-30", "close": 5.283454295, "volume": 2065.0}, {"date": "1999-12-31", "close": 5.283454295, "volume": null}, {"date": "2000-01-03", "close": 5.283454295, "volume": null}, {"date": "2000-01-04", "close": 4.98663102, "volume": 4594.0}, {"date": "2000-01-05", "close": 4.86790171, "volume": 9602.0}, {"date": "2000-01-06", "close": 5.045995675, "volume": 13981.0}, {"date": "2000-01-07", "close": 4.98663102, "volume": 9554.0}, {"date": "2000-01-10", "close": 4.689807745, "volume": 5986.0}, {"date": "2000-01-11", "close": 4.927266365, "volume": 2706.0}, {"date": "2000-01-12", "close": 4.7491724, "volume": 2695.0}, {"date": "2000-01-13", "close": 4.571078435, "volume": 8254.0}, {"date": "2000-01-14", "close": 4.63044309, "volume": 674.0}, {"date": "2000-01-17", "close": 4.63044309, "volume": 337.0}, {"date": "2000-01-18", "close": 4.03679654, "volume": 842.0}, {"date": "2000-01-19", "close": 4.39298447, "volume": 13392.0}, {"date": "2000-01-20", "close": 5.58027757, "volume": 70933.0}, {"date": "2000-01-21", "close": 4.98663102, "volume": 32185.0}, {"date": "2000-01-24", "close": 5.22408964, "volume": 5180.0}, {"date": "2000-01-25", "close": 5.10536033, "volume": 501.0}, {"date": "2000-01-26", "close": 5.10536033, "volume": null}, {"date": "2000-01-27", "close": 4.86790171, "volume": 1638.0}, {"date": "2000-01-28", "close": 4.7491724, "volume": 2738.0}, {"date": "2000-01-31", "close": 4.7491724, "volume": 216.0}, {"date": "2000-02-01", "close": 4.63044309, "volume": 3001.0}, {"date": "2000-02-02", "close": 4.98663102, "volume": 1600.0}, {"date": "2000-02-03", "close": 5.10536033, "volume": 9492.0}, {"date": "2000-02-07", "close": 5.22408964, "volume": 8189.0}, {"date": "2000-02-10", "close": 4.808537055, "volume": 5850.0}, {"date": "2000-02-11", "close": 5.22408964, "volume": 10149.0}, {"date": "2000-02-14", "close": 5.34281895, "volume": 16897.0}, {"date": "2000-02-16", "close": 5.34281895, "volume": 26320.0}, {"date": "2000-02-17", "close": 5.663388087, "volume": 30700.0}, {"date": "2000-02-21", "close": 6.88629998, "volume": 48769.0}, {"date": "2000-02-23", "close": 6.76757067, "volume": 75286.0}, {"date": "2000-02-24", "close": 6.76757067, "volume": 43917.0}, {"date": "2000-02-25", "close": 6.64884136, "volume": 12878.0}, {"date": "2000-02-28", "close": 5.9364655, "volume": 9049.0}, {"date": "2000-02-29", "close": 5.425929467, "volume": 5778.0}, {"date": "2000-03-01", "close": 5.758371535, "volume": 14336.0}, {"date": "2000-03-02", "close": 6.29265343, "volume": 15405.0}, {"date": "2000-03-03", "close": 5.9364655, "volume": 13981.0}, {"date": "2000-03-06", "close": 6.05519481, "volume": 7201.0}, {"date": "2000-03-07", "close": 6.05519481, "volume": 6292.0}, {"date": "2000-03-08", "close": 6.05519481, "volume": 5769.0}, {"date": "2000-03-09", "close": 7.59867584, "volume": 61948.0}, {"date": "2000-03-13", "close": 6.88629998, "volume": 19229.0}, {"date": "2000-03-14", "close": 6.88629998, "volume": 23499.0}, {"date": "2000-03-15", "close": 7.47994653, "volume": 25624.0}, {"date": "2000-03-16", "close": 7.24248791, "volume": 11040.0}, {"date": "2000-03-17", "close": 7.36121722, "volume": 20663.0}, {"date": "2000-03-20", "close": 7.47994653, "volume": 26820.0}, {"date": "2000-03-21", "close": 8.19232239, "volume": 53472.0}, {"date": "2000-03-22", "close": 8.07359308, "volume": 39914.0}, {"date": "2000-03-23", "close": 8.07359308, "volume": 15907.0}, {"date": "2000-03-24", "close": 8.19232239, "volume": 80533.0}, {"date": "2000-03-27", "close": 7.47994653, "volume": 12693.0}, {"date": "2000-03-28", "close": 8.19232239, "volume": 20634.0}, {"date": "2000-03-29", "close": 7.59867584, "volume": 3215.0}, {"date": "2000-03-30", "close": 7.646167564, "volume": 18782.0}, {"date": "2000-03-31", "close": 7.1237586, "volume": 10745.0}, {"date": "2000-04-03", "close": 6.88629998, "volume": 4757.0}, {"date": "2000-04-04", "close": 6.53011205, "volume": 17839.0}, {"date": "2000-04-05", "close": 5.9364655, "volume": 8399.0}, {"date": "2000-04-06", "close": 5.9364655, "volume": 6064.0}, {"date": "2000-04-07", "close": 5.9364655, "volume": 1435.0}, {"date": "2000-04-10", "close": 6.76757067, "volume": 5054.0}, {"date": "2000-04-11", "close": 6.41138274, "volume": 37607.0}, {"date": "2000-04-12", "close": 5.9364655, "volume": 8828.0}, {"date": "2000-04-14", "close": 5.877100845, "volume": 1432.0}, {"date": "2000-04-17", "close": 5.46154826, "volume": 1735.0}, {"date": "2000-04-18", "close": 5.9364655, "volume": 5660.0}, {"date": "2000-04-19", "close": 5.758371535, "volume": 4717.0}, {"date": "2000-04-20", "close": 5.69900688, "volume": 168.0}, {"date": "2000-04-26", "close": 5.402183605, "volume": 10528.0}, {"date": "2000-04-27", "close": 5.9364655, "volume": 5757.0}, {"date": "2000-04-28", "close": 5.9364655, "volume": 6915.0}, {"date": "2000-05-01", "close": 5.877100845, "volume": 3453.0}, {"date": "2000-05-02", "close": 5.81773619, "volume": 1095.0}, {"date": "2000-05-03", "close": 5.46154826, "volume": 3622.0}, {"date": "2000-05-04", "close": 4.98663102, "volume": 2501.0}, {"date": "2000-05-05", "close": 4.86790171, "volume": 219.0}, {"date": "2000-05-08", "close": 4.51171378, "volume": 379.0}, {"date": "2000-05-09", "close": 4.15552585, "volume": 2864.0}, {"date": "2000-05-10", "close": 4.03679654, "volume": 1853.0}, {"date": "2000-05-11", "close": 3.79933792, "volume": 4632.0}, {"date": "2000-05-12", "close": 3.79933792, "volume": 354.0}, {"date": "2000-05-16", "close": 3.91806723, "volume": 1935.0}, {"date": "2000-05-17", "close": 3.858702575, "volume": 842.0}, {"date": "2000-05-18", "close": 3.5618793, "volume": 977.0}, {"date": "2000-05-19", "close": 3.5618793, "volume": 1853.0}, {"date": "2000-05-23", "close": 3.5618793, "volume": 1979.0}, {"date": "2000-05-24", "close": 3.858702575, "volume": 4818.0}, {"date": "2000-05-25", "close": 4.51171378, "volume": 6917.0}, {"date": "2000-05-26", "close": 4.15552585, "volume": 4605.0}, {"date": "2000-05-29", "close": 3.79933792, "volume": 771.0}, {"date": "2000-06-01", "close": 3.5618793, "volume": 1080.0}, {"date": "2000-06-06", "close": 3.44314999, "volume": 1508.0}, {"date": "2000-06-08", "close": 3.20569137, "volume": 3125.0}, {"date": "2000-06-09", "close": 3.08696206, "volume": 842.0}, {"date": "2000-06-14", "close": 3.20569137, "volume": 232.0}, {"date": "2000-06-15", "close": 2.96823275, "volume": 2948.0}, {"date": "2000-06-16", "close": 2.96823275, "volume": 2067.0}, {"date": "2000-06-19", "close": 2.552680165, "volume": 842.0}, {"date": "2000-06-20", "close": 2.96823275, "volume": 16761.0}, {"date": "2000-06-21", "close": 2.96823275, "volume": 5198.0}, {"date": "2000-06-22", "close": 2.96823275, "volume": 1263.0}, {"date": "2000-06-23", "close": 3.44314999, "volume": 5929.0}, {"date": "2000-06-26", "close": 3.44314999, "volume": 9742.0}, {"date": "2000-06-27", "close": 4.214890505, "volume": 5753.0}, {"date": "2000-06-28", "close": 4.98663102, "volume": 5327.0}, {"date": "2000-06-29", "close": 3.79933792, "volume": 9266.0}, {"date": "2000-06-30", "close": 3.32442068, "volume": 10594.0}, {"date": "2000-07-03", "close": 3.32442068, "volume": 887.0}, {"date": "2000-07-07", "close": 3.79933792, "volume": 4249.0}, {"date": "2000-07-10", "close": 3.79933792, "volume": 4085.0}, {"date": "2000-07-11", "close": 3.79933792, "volume": 4043.0}, {"date": "2000-07-13", "close": 4.15552585, "volume": 6797.0}, {"date": "2000-07-14", "close": 3.79933792, "volume": 2653.0}, {"date": "2000-07-17", "close": 3.79933792, "volume": 842.0}, {"date": "2000-07-18", "close": 3.79933792, "volume": 1499.0}, {"date": "2000-07-19", "close": 3.79933792, "volume": 1112.0}, {"date": "2000-07-20", "close": 4.03679654, "volume": 2106.0}, {"date": "2000-07-25", "close": 3.68060861, "volume": 337.0}, {"date": "2000-07-31", "close": 3.44314999, "volume": 3032.0}, {"date": "2000-08-02", "close": 3.08696206, "volume": 3959.0}, {"date": "2000-08-03", "close": 3.79933792, "volume": 168.0}, {"date": "2000-08-04", "close": 2.84950344, "volume": 674.0}, {"date": "2000-08-07", "close": 2.73077413, "volume": 842.0}, {"date": "2000-08-08", "close": 2.96823275, "volume": 244.0}, {"date": "2000-08-09", "close": 3.32442068, "volume": 1685.0}, {"date": "2000-08-11", "close": 3.32442068, "volume": 295.0}, {"date": "2000-08-14", "close": 2.73077413, "volume": 1979.0}, {"date": "2000-08-17", "close": 4.15552585, "volume": 9791.0}, {"date": "2000-08-18", "close": 4.63044309, "volume": 16266.0}, {"date": "2000-08-21", "close": 4.03679654, "volume": 5300.0}, {"date": "2000-08-22", "close": 4.63044309, "volume": 1272.0}, {"date": "2000-08-23", "close": 4.03679654, "volume": 992.0}, {"date": "2000-08-24", "close": 4.03679654, "volume": 1095.0}, {"date": "2000-08-28", "close": 3.91806723, "volume": 337.0}, {"date": "2000-08-29", "close": 4.214890505, "volume": 2630.0}, {"date": "2000-08-30", "close": 4.51171378, "volume": 2754.0}, {"date": "2000-08-31", "close": 4.63044309, "volume": 2190.0}, {"date": "2000-09-01", "close": 3.91806723, "volume": 509.0}, {"date": "2000-09-05", "close": 3.79933792, "volume": 13263.0}, {"date": "2000-09-06", "close": 3.79933792, "volume": 533.0}, {"date": "2000-09-07", "close": 4.39298447, "volume": 1044.0}, {"date": "2000-09-08", "close": 3.977431885, "volume": 168.0}, {"date": "2000-09-11", "close": 4.39298447, "volume": 1571.0}, {"date": "2000-09-13", "close": 4.15552585, "volume": 1348.0}, {"date": "2000-09-14", "close": 4.15552585, "volume": 842.0}, {"date": "2000-09-15", "close": 4.15552585, "volume": 1491.0}, {"date": "2000-09-18", "close": 4.03679654, "volume": 758.0}, {"date": "2000-09-20", "close": 4.27425516, "volume": 168.0}, {"date": "2000-09-21", "close": 4.214890505, "volume": 926.0}, {"date": "2000-09-22", "close": 3.5618793, "volume": 1263.0}, {"date": "2000-09-26", "close": 3.5618793, "volume": 842.0}, {"date": "2000-09-27", "close": 3.20569137, "volume": 1348.0}, {"date": "2000-09-28", "close": 3.5618793, "volume": 842.0}, {"date": "2000-10-05", "close": 3.20569137, "volume": 168.0}, {"date": "2000-10-06", "close": 3.20569137, "volume": 253.0}, {"date": "2000-10-09", "close": 3.5618793, "volume": 1348.0}, {"date": "2000-10-19", "close": 2.96823275, "volume": 547.0}, {"date": "2000-10-20", "close": 2.84950344, "volume": 716.0}, {"date": "2000-10-24", "close": 2.84950344, "volume": 884.0}, {"date": "2000-10-25", "close": 2.196492235, "volume": 2205.0}, {"date": "2000-10-26", "close": 2.73077413, "volume": 118.0}, {"date": "2000-10-30", "close": 2.73077413, "volume": 168.0}, {"date": "2000-10-31", "close": 2.73077413, "volume": 1411.0}, {"date": "2000-11-01", "close": 2.84950344, "volume": 842.0}, {"date": "2000-11-02", "close": 2.96823275, "volume": 569.0}, {"date": "2000-11-06", "close": 2.96823275, "volume": 295.0}, {"date": "2000-11-09", "close": 2.61204482, "volume": 918.0}, {"date": "2000-11-10", "close": 2.3745862, "volume": 842.0}, {"date": "2000-11-13", "close": 2.73077413, "volume": 295.0}, {"date": "2000-11-14", "close": 2.3745862, "volume": 253.0}, {"date": "2000-11-15", "close": 2.25585689, "volume": 1179.0}, {"date": "2000-11-16", "close": 2.25585689, "volume": 842.0}, {"date": "2000-11-17", "close": 2.3745862, "volume": 295.0}, {"date": "2000-11-21", "close": 2.3745862, "volume": 842.0}, {"date": "2000-11-22", "close": 2.61204482, "volume": 842.0}, {"date": "2000-11-23", "close": 2.73077413, "volume": 3495.0}, {"date": "2000-11-24", "close": 2.84950344, "volume": 4464.0}, {"date": "2000-11-27", "close": 2.96823275, "volume": 860.0}, {"date": "2000-11-28", "close": 2.73077413, "volume": 5254.0}, {"date": "2000-11-29", "close": 2.61204482, "volume": 1390.0}, {"date": "2000-12-04", "close": 2.96823275, "volume": 6750.0}, {"date": "2000-12-05", "close": 2.96823275, "volume": 421.0}, {"date": "2000-12-06", "close": 2.84950344, "volume": 1251.0}, {"date": "2000-12-07", "close": 2.3745862, "volume": 421.0}, {"date": "2000-12-11", "close": 2.3745862, "volume": 1025.0}, {"date": "2000-12-13", "close": 2.3745862, "volume": 421.0}, {"date": "2000-12-19", "close": 2.25585689, "volume": 3985.0}, {"date": "2000-12-20", "close": 2.25585689, "volume": 1685.0}, {"date": "2001-01-22", "close": 1.78093965, "volume": 101.0}, {"date": "2001-01-23", "close": 2.25585689, "volume": 404.0}, {"date": "2001-01-24", "close": 2.196492235, "volume": 842.0}, {"date": "2001-01-25", "close": 2.196492235, "volume": 421.0}, {"date": "2001-01-30", "close": 1.54348103, "volume": 1263.0}, {"date": "2001-01-31", "close": 1.54348103, "volume": 3285.0}, {"date": "2001-02-01", "close": 1.42475172, "volume": 1377.0}, {"date": "2001-02-02", "close": 1.30602241, "volume": 2245.0}, {"date": "2001-02-08", "close": 1.42475172, "volume": 337.0}, {"date": "2001-02-15", "close": 1.30602241, "volume": 3116.0}, {"date": "2001-02-26", "close": 1.30602241, "volume": 261.0}, {"date": "2001-03-13", "close": 0.890469825, "volume": 842.0}, {"date": "2001-03-27", "close": 1.06856379, "volume": 706.0}, {"date": "2001-03-28", "close": 1.30602241, "volume": 136.0}, {"date": "2001-03-29", "close": 1.54348103, "volume": 1717.0}, {"date": "2001-03-30", "close": 1.54348103, "volume": 136.0}, {"date": "2001-04-03", "close": 1.1872931, "volume": 842.0}, {"date": "2001-04-05", "close": 1.1872931, "volume": 1600.0}, {"date": "2001-04-06", "close": 1.1872931, "volume": 505.0}, {"date": "2001-04-10", "close": 2.87159249, "volume": 91.0}, {"date": "2001-04-11", "close": 4.59494904, "volume": 48.0}, {"date": "2001-04-12", "close": 4.59494904, "volume": 24.0}, {"date": "2001-04-18", "close": 4.1772264, "volume": 1197.0}, {"date": "2001-04-27", "close": 3.75950376, "volume": 203.0}, {"date": "2001-04-30", "close": 3.75950376, "volume": 60.0}, {"date": "2001-05-02", "close": 2.0886132, "volume": 2514.0}, {"date": "2001-05-03", "close": 2.213929992, "volume": 1795.0}, {"date": "2001-05-04", "close": 2.0886132, "volume": 2274.0}, {"date": "2001-05-07", "close": 2.50633584, "volume": 1197.0}, {"date": "2001-05-08", "close": 2.798741688, "volume": 1568.0}, {"date": "2001-05-09", "close": 3.34178112, "volume": 5506.0}, {"date": "2001-05-10", "close": 2.92405848, "volume": 4668.0}, {"date": "2001-05-11", "close": 2.92405848, "volume": 3723.0}, {"date": "2001-05-14", "close": 3.1329198, "volume": 718.0}, {"date": "2001-05-15", "close": 3.75950376, "volume": 2164.0}, {"date": "2001-05-16", "close": 4.1772264, "volume": 1388.0}, {"date": "2001-05-17", "close": 3.884820552, "volume": 527.0}, {"date": "2001-05-18", "close": 3.884820552, "volume": 245.0}, {"date": "2001-05-21", "close": 3.884820552, "volume": null}, {"date": "2001-05-24", "close": 2.756969424, "volume": 239.0}, {"date": "2001-05-25", "close": 3.717731496, "volume": 144.0}, {"date": "2001-05-28", "close": 3.34178112, "volume": 335.0}, {"date": "2001-05-29", "close": 2.965830744, "volume": 239.0}, {"date": "2001-05-30", "close": 2.882286216, "volume": 6942.0}, {"date": "2001-05-31", "close": 3.717731496, "volume": 287.0}, {"date": "2001-06-05", "close": 2.548108104, "volume": 192.0}, {"date": "2001-06-06", "close": 3.717731496, "volume": 718.0}, {"date": "2001-06-08", "close": 3.34178112, "volume": 215.0}, {"date": "2001-06-13", "close": 2.92405848, "volume": 8297.0}, {"date": "2001-06-14", "close": 2.965830744, "volume": 263.0}, {"date": "2001-06-15", "close": 3.1329198, "volume": 383.0}, {"date": "2001-06-18", "close": 3.174692064, "volume": 1530.0}, {"date": "2001-06-19", "close": 3.007603008, "volume": 385.0}, {"date": "2001-06-20", "close": 3.049375272, "volume": 96.0}, {"date": "2001-06-21", "close": 3.049375272, "volume": 120.0}, {"date": "2001-06-22", "close": 3.675959232, "volume": 1939.0}, {"date": "2001-06-25", "close": 4.59494904, "volume": 3902.0}, {"date": "2001-06-26", "close": 5.221533, "volume": 6686.0}, {"date": "2001-06-27", "close": 4.38608772, "volume": 2155.0}, {"date": "2001-06-28", "close": 4.80381036, "volume": 3495.0}, {"date": "2001-06-29", "close": 5.84811696, "volume": 29837.0}, {"date": "2001-07-02", "close": 5.01267168, "volume": 144.0}, {"date": "2001-07-03", "close": 5.43039432, "volume": 479.0}, {"date": "2001-07-04", "close": 5.221533, "volume": 1353.0}, {"date": "2001-07-05", "close": 5.01267168, "volume": 598.0}, {"date": "2001-07-06", "close": 5.01267168, "volume": null}, {"date": "2001-07-09", "close": 5.01267168, "volume": 215.0}, {"date": "2001-07-11", "close": 4.38608772, "volume": 359.0}, {"date": "2001-07-13", "close": 3.75950376, "volume": 2394.0}, {"date": "2001-07-16", "close": 4.1772264, "volume": 144.0}, {"date": "2001-07-17", "close": 4.1772264, "volume": null}, {"date": "2001-07-18", "close": 4.1772264, "volume": null}, {"date": "2001-07-19", "close": 4.1772264, "volume": null}, {"date": "2001-07-20", "close": 4.1772264, "volume": null}, {"date": "2001-07-23", "close": 3.007603008, "volume": 479.0}, {"date": "2001-07-24", "close": 3.007603008, "volume": null}, {"date": "2001-07-25", "close": 3.007603008, "volume": null}, {"date": "2001-07-26", "close": 2.50633584, "volume": 1317.0}, {"date": "2001-07-27", "close": 2.92405848, "volume": 239.0}, {"date": "2001-07-30", "close": 2.92405848, "volume": 29.0}, {"date": "2001-07-31", "close": 2.92405848, "volume": null}, {"date": "2001-08-01", "close": 2.92405848, "volume": 362.0}, {"date": "2001-08-02", "close": 3.1329198, "volume": 1795.0}, {"date": "2001-08-03", "close": 3.75950376, "volume": 117.0}, {"date": "2001-08-06", "close": 3.75950376, "volume": null}, {"date": "2001-08-07", "close": 3.75950376, "volume": null}, {"date": "2001-08-08", "close": 3.34178112, "volume": 598.0}, {"date": "2001-08-09", "close": 3.34178112, "volume": 4177.0}, {"date": "2001-08-10", "close": 3.34178112, "volume": 838.0}, {"date": "2001-08-13", "close": 3.34178112, "volume": 2274.0}, {"date": "2001-08-14", "close": 3.258236592, "volume": 2047.0}, {"date": "2001-08-15", "close": 3.258236592, "volume": null}, {"date": "2001-08-16", "close": 3.34178112, "volume": 156.0}, {"date": "2001-08-17", "close": 3.34178112, "volume": null}, {"date": "2001-08-20", "close": 3.34178112, "volume": null}, {"date": "2001-08-21", "close": 3.34178112, "volume": null}, {"date": "2001-08-22", "close": 3.34178112, "volume": null}, {"date": "2001-08-23", "close": 3.34178112, "volume": null}, {"date": "2001-08-24", "close": 2.50633584, "volume": 239.0}, {"date": "2001-08-27", "close": 2.50633584, "volume": null}, {"date": "2001-08-28", "close": 2.50633584, "volume": null}, {"date": "2001-08-29", "close": 2.50633584, "volume": 742.0}, {"date": "2001-08-30", "close": 2.50633584, "volume": null}, {"date": "2001-08-31", "close": 2.50633584, "volume": null}, {"date": "2001-09-03", "close": 2.50633584, "volume": 96.0}, {"date": "2001-09-04", "close": 2.50633584, "volume": null}, {"date": "2001-09-05", "close": 2.50633584, "volume": null}, {"date": "2001-09-06", "close": 2.50633584, "volume": null}, {"date": "2001-09-10", "close": 2.50633584, "volume": null}, {"date": "2001-09-11", "close": 2.50633584, "volume": null}, {"date": "2001-09-12", "close": 2.50633584, "volume": null}, {"date": "2001-09-13", "close": 2.0886132, "volume": 954.0}, {"date": "2001-09-14", "close": 2.0886132, "volume": 598.0}, {"date": "2001-09-17", "close": 2.0886132, "volume": null}, {"date": "2001-09-18", "close": 2.0886132, "volume": null}, {"date": "2001-09-19", "close": 2.0886132, "volume": null}, {"date": "2001-09-20", "close": 2.0886132, "volume": null}, {"date": "2001-09-21", "close": 2.0886132, "volume": null}, {"date": "2001-09-24", "close": 2.0886132, "volume": null}, {"date": "2001-09-25", "close": 2.0886132, "volume": null}, {"date": "2001-09-26", "close": 2.0886132, "volume": null}, {"date": "2001-09-27", "close": 1.127851128, "volume": 2014.0}, {"date": "2001-09-28", "close": 1.127851128, "volume": 6125.0}, {"date": "2001-10-01", "close": 1.127851128, "volume": null}, {"date": "2001-10-02", "close": 0.83544528, "volume": 2394.0}, {"date": "2001-10-03", "close": 1.127851128, "volume": 3830.0}, {"date": "2001-10-04", "close": 0.877217544, "volume": 6344.0}, {"date": "2001-10-05", "close": 1.294940184, "volume": 239.0}, {"date": "2001-10-08", "close": 1.294940184, "volume": 239.0}, {"date": "2001-10-10", "close": 0.918989808, "volume": 898.0}, {"date": "2001-10-12", "close": 0.918989808, "volume": 96.0}, {"date": "2001-10-15", "close": 0.960762072, "volume": 421.0}, {"date": "2001-10-26", "close": 0.83544528, "volume": 3591.0}, {"date": "2001-10-29", "close": 1.294940184, "volume": 2394.0}, {"date": "2001-10-30", "close": 0.877217544, "volume": 239.0}, {"date": "2001-11-02", "close": 1.294940184, "volume": 38303.0}, {"date": "2001-11-09", "close": 1.086078864, "volume": 359.0}, {"date": "2001-11-14", "close": 1.629118296, "volume": 1436.0}, {"date": "2001-11-15", "close": 1.378484712, "volume": 2250.0}, {"date": "2001-11-19", "close": 1.0443066, "volume": 1752.0}, {"date": "2001-11-21", "close": 1.25316792, "volume": 68.0}, {"date": "2001-11-26", "close": 1.25316792, "volume": 239.0}, {"date": "2001-11-28", "close": 1.629118296, "volume": 407.0}, {"date": "2001-11-30", "close": 1.587346032, "volume": 1029.0}, {"date": "2001-12-10", "close": 1.921524144, "volume": 1676.0}, {"date": "2001-12-12", "close": 2.0886132, "volume": 1125.0}, {"date": "2001-12-14", "close": 2.130385464, "volume": 1077.0}, {"date": "2001-12-17", "close": 2.130385464, "volume": 1556.0}, {"date": "2001-12-19", "close": 2.0886132, "volume": 5578.0}, {"date": "2002-01-02", "close": 1.837979616, "volume": 2394.0}, {"date": "2002-01-09", "close": 1.67089056, "volume": 479.0}, {"date": "2002-01-10", "close": 1.545573768, "volume": 12927.0}, {"date": "2002-01-11", "close": 1.0443066, "volume": 1647.0}, {"date": "2002-01-14", "close": 1.0443066, "volume": 8379.0}, {"date": "2002-01-15", "close": 0.918989808, "volume": 25024.0}, {"date": "2002-01-16", "close": 0.960762072, "volume": 2705.0}, {"date": "2002-01-18", "close": 1.0443066, "volume": 1602.0}, {"date": "2002-01-21", "close": 1.0443066, "volume": 622.0}, {"date": "2002-01-22", "close": 1.169623392, "volume": 2024.0}, {"date": "2002-01-24", "close": 1.294940184, "volume": 967.0}, {"date": "2002-01-29", "close": 1.378484712, "volume": 882.0}, {"date": "2002-01-30", "close": 1.420256976, "volume": 1388.0}, {"date": "2002-01-31", "close": 1.503801504, "volume": 862.0}, {"date": "2002-02-01", "close": 1.87975188, "volume": 9121.0}, {"date": "2002-02-04", "close": 1.87975188, "volume": 1250.0}, {"date": "2002-02-05", "close": 1.87975188, "volume": 958.0}, {"date": "2002-02-06", "close": 1.336712448, "volume": 11564.0}, {"date": "2002-02-07", "close": 1.378484712, "volume": 6089.0}, {"date": "2002-02-12", "close": 1.420256976, "volume": 13885.0}, {"date": "2002-02-13", "close": 1.378484712, "volume": 19457.0}, {"date": "2002-02-14", "close": 1.420256976, "volume": 5027.0}, {"date": "2002-02-15", "close": 1.086078864, "volume": 11515.0}, {"date": "2002-02-18", "close": 0.877217544, "volume": 7182.0}, {"date": "2002-02-21", "close": 1.086078864, "volume": 7661.0}, {"date": "2002-02-22", "close": 1.086078864, "volume": 5362.0}, {"date": "2002-02-25", "close": 1.0443066, "volume": 9037.0}, {"date": "2002-02-26", "close": 0.960762072, "volume": 1077.0}, {"date": "2002-02-27", "close": 0.960762072, "volume": 4788.0}, {"date": "2002-03-01", "close": 0.960762072, "volume": 958.0}, {"date": "2002-03-04", "close": 0.960762072, "volume": 1492.0}, {"date": "2002-03-05", "close": 0.960762072, "volume": 11196.0}, {"date": "2002-03-06", "close": 0.918989808, "volume": 56.0}, {"date": "2002-03-11", "close": 0.83544528, "volume": 3950.0}, {"date": "2002-03-14", "close": 0.960762072, "volume": 1341.0}, {"date": "2002-03-15", "close": 0.710128488, "volume": 23820.0}, {"date": "2002-03-18", "close": 0.793673016, "volume": 1029.0}, {"date": "2002-03-19", "close": 0.83544528, "volume": 1197.0}, {"date": "2002-03-20", "close": 0.751900752, "volume": 718.0}, {"date": "2002-03-25", "close": 0.83544528, "volume": 3591.0}, {"date": "2002-03-26", "close": 0.83544528, "volume": 407.0}, {"date": "2002-03-28", "close": 0.83544528, "volume": 2394.0}, {"date": "2002-04-04", "close": 0.83544528, "volume": 479.0}, {"date": "2002-04-08", "close": 0.751900752, "volume": 2392.0}, {"date": "2002-04-11", "close": 0.793673016, "volume": 170.0}, {"date": "2002-04-12", "close": 0.877217544, "volume": 4213.0}, {"date": "2002-04-15", "close": 0.793673016, "volume": 8209.0}, {"date": "2002-04-16", "close": 0.793673016, "volume": 285.0}, {"date": "2002-04-17", "close": 0.793673016, "volume": 2571.0}, {"date": "2002-04-18", "close": 0.710128488, "volume": 9399.0}, {"date": "2002-04-19", "close": 0.793673016, "volume": 1197.0}, {"date": "2002-04-22", "close": 0.710128488, "volume": 6703.0}, {"date": "2002-04-29", "close": 0.668356224, "volume": 4604.0}, {"date": "2002-04-30", "close": 0.668356224, "volume": 6361.0}, {"date": "2002-05-01", "close": 0.62658396, "volume": 757.0}, {"date": "2002-05-02", "close": 0.62658396, "volume": 96.0}, {"date": "2002-05-13", "close": 0.668356224, "volume": 2394.0}, {"date": "2002-05-23", "close": 0.751900752, "volume": 2394.0}, {"date": "2002-05-27", "close": 0.710128488, "volume": 11108.0}, {"date": "2002-05-30", "close": 0.710128488, "volume": 2964.0}, {"date": "2002-06-03", "close": 0.62658396, "volume": 12501.0}, {"date": "2002-06-04", "close": 0.41772264, "volume": 11970.0}, {"date": "2002-06-05", "close": 0.62658396, "volume": 36455.0}, {"date": "2002-06-06", "close": 0.62658396, "volume": 14364.0}, {"date": "2002-06-07", "close": 0.668356224, "volume": 2076.0}, {"date": "2002-06-13", "close": 0.668356224, "volume": 25510.0}, {"date": "2002-06-14", "close": 0.62658396, "volume": 14597.0}, {"date": "2002-06-17", "close": 0.668356224, "volume": 1003.0}, {"date": "2002-06-18", "close": 0.710128488, "volume": 2394.0}, {"date": "2002-06-20", "close": 0.710128488, "volume": 2435.0}, {"date": "2002-06-21", "close": 0.668356224, "volume": 54860.0}, {"date": "2002-06-24", "close": 0.62658396, "volume": 838.0}, {"date": "2002-06-25", "close": 0.668356224, "volume": 3830.0}, {"date": "2002-06-26", "close": 0.62658396, "volume": 7182.0}, {"date": "2002-06-27", "close": 0.62658396, "volume": 718.0}, {"date": "2002-06-28", "close": 0.62658396, "volume": 3064.0}, {"date": "2002-07-04", "close": 0.668356224, "volume": 838.0}, {"date": "2002-07-08", "close": 0.62658396, "volume": 43217.0}, {"date": "2002-07-09", "close": 0.668356224, "volume": 2244.0}, {"date": "2002-07-17", "close": 0.710128488, "volume": 2394.0}, {"date": "2002-07-19", "close": 1.169623392, "volume": 15561.0}, {"date": "2002-07-22", "close": 0.83544528, "volume": 1197.0}, {"date": "2002-07-31", "close": 0.793673016, "volume": 3302.0}, {"date": "2002-08-01", "close": 0.793673016, "volume": 192.0}, {"date": "2002-08-02", "close": 0.751900752, "volume": 4788.0}, {"date": "2002-08-06", "close": 0.793673016, "volume": 59.0}, {"date": "2002-08-09", "close": 0.83544528, "volume": 11970.0}, {"date": "2002-08-12", "close": 0.668356224, "volume": 112515.0}, {"date": "2002-08-13", "close": 0.62658396, "volume": 2025.0}, {"date": "2002-08-14", "close": 0.62658396, "volume": 4788.0}, {"date": "2002-08-16", "close": 0.543039432, "volume": 4788.0}, {"date": "2002-08-19", "close": 0.501267168, "volume": 26812.0}, {"date": "2002-08-22", "close": 0.584811696, "volume": 4788.0}, {"date": "2002-08-27", "close": 0.501267168, "volume": 4070.0}, {"date": "2002-08-30", "close": 0.501267168, "volume": 192.0}, {"date": "2002-09-02", "close": 0.501267168, "volume": 527.0}, {"date": "2002-09-03", "close": 0.334178112, "volume": 10557.0}, {"date": "2002-09-04", "close": 0.41772264, "volume": 10960.0}, {"date": "2002-09-05", "close": 0.41772264, "volume": 1197.0}, {"date": "2002-09-06", "close": 0.459494904, "volume": 8324.0}, {"date": "2002-09-13", "close": 0.41772264, "volume": 95853.0}, {"date": "2002-09-16", "close": 0.41772264, "volume": 26852.0}, {"date": "2002-09-18", "close": 0.41772264, "volume": 6942.0}, {"date": "2002-09-24", "close": 0.41772264, "volume": 239.0}, {"date": "2002-09-25", "close": 0.375950376, "volume": 2921.0}, {"date": "2002-10-14", "close": 0.292405848, "volume": 9576.0}, {"date": "2002-10-16", "close": 0.334178112, "volume": 7182.0}, {"date": "2002-10-17", "close": 0.334178112, "volume": 5985.0}, {"date": "2002-10-22", "close": 0.20886132, "volume": 30355.0}, {"date": "2002-10-25", "close": 0.250633584, "volume": 1995.0}, {"date": "2003-06-06", "close": 0.292405848, "volume": 9576.0}, {"date": "2003-06-10", "close": 0.20886132, "volume": 50273.0}, {"date": "2003-06-11", "close": 0.167089056, "volume": 16303.0}, {"date": "2003-06-12", "close": 0.167089056, "volume": 359.0}, {"date": "2003-06-13", "close": 0.167089056, "volume": 18285.0}, {"date": "2003-06-16", "close": 0.167089056, "volume": 478.0}, {"date": "2003-06-18", "close": 0.167089056, "volume": 101263.0}, {"date": "2003-06-19", "close": 0.167089056, "volume": 21545.0}, {"date": "2003-06-20", "close": 0.167089056, "volume": 11970.0}, {"date": "2003-06-23", "close": 0.167089056, "volume": 14675.0}, {"date": "2003-06-24", "close": 0.167089056, "volume": 23939.0}, {"date": "2003-06-25", "close": 0.167089056, "volume": 10055.0}, {"date": "2003-06-26", "close": 0.292405848, "volume": 59968.0}, {"date": "2003-06-27", "close": 0.250633584, "volume": 8977.0}, {"date": "2003-06-30", "close": 0.334178112, "volume": 11970.0}, {"date": "2003-07-01", "close": 0.334178112, "volume": 5985.0}, {"date": "2003-07-02", "close": 0.334178112, "volume": 16805.0}, {"date": "2003-07-03", "close": 0.334178112, "volume": 48.0}, {"date": "2003-07-04", "close": 0.41772264, "volume": 1772.0}, {"date": "2003-07-08", "close": 0.334178112, "volume": 5410.0}, {"date": "2003-07-10", "close": 0.375950376, "volume": 3830.0}, {"date": "2003-07-15", "close": 0.292405848, "volume": 120.0}, {"date": "2003-07-17", "close": 0.334178112, "volume": 48839.0}, {"date": "2003-07-18", "close": 0.375950376, "volume": 1330.0}, {"date": "2003-07-22", "close": 0.41772264, "volume": 24298.0}, {"date": "2003-07-25", "close": 0.375950376, "volume": 2394.0}, {"date": "2003-07-29", "close": 0.375950376, "volume": 4788.0}, {"date": "2003-07-30", "close": 0.334178112, "volume": 4788.0}, {"date": "2003-08-01", "close": 0.334178112, "volume": 11970.0}, {"date": "2003-08-05", "close": 0.375950376, "volume": 15406.0}, {"date": "2003-08-07", "close": 0.375950376, "volume": 758.0}, {"date": "2003-08-08", "close": 0.41772264, "volume": 3591.0}, {"date": "2003-08-11", "close": 0.459494904, "volume": 18832.0}, {"date": "2003-08-12", "close": 0.459494904, "volume": 9708.0}, {"date": "2003-08-13", "close": 0.459494904, "volume": 4788.0}, {"date": "2003-08-19", "close": 0.543039432, "volume": 96.0}, {"date": "2003-08-20", "close": 0.543039432, "volume": 2298.0}, {"date": "2003-08-21", "close": 0.41772264, "volume": 12644.0}, {"date": "2003-08-22", "close": 0.459494904, "volume": 20963.0}, {"date": "2003-08-25", "close": 0.543039432, "volume": 9576.0}, {"date": "2003-08-26", "close": 0.459494904, "volume": 22308.0}, {"date": "2003-08-27", "close": 0.501267168, "volume": 1819.0}, {"date": "2003-09-01", "close": 0.543039432, "volume": 4719.0}, {"date": "2003-09-09", "close": 0.543039432, "volume": 7182.0}, {"date": "2003-09-10", "close": 0.459494904, "volume": 1772.0}, {"date": "2003-09-15", "close": 0.501267168, "volume": 1915.0}, {"date": "2003-09-16", "close": 0.501267168, "volume": 3591.0}, {"date": "2003-09-17", "close": 0.501267168, "volume": 3591.0}, {"date": "2003-09-18", "close": 0.501267168, "volume": 7182.0}, {"date": "2003-09-22", "close": 0.543039432, "volume": 1772.0}, {"date": "2003-09-23", "close": 0.41772264, "volume": 838.0}, {"date": "2003-09-29", "close": 0.41772264, "volume": 8379.0}, {"date": "2003-10-02", "close": 0.41772264, "volume": 1120.0}, {"date": "2003-10-03", "close": 0.459494904, "volume": 982.0}, {"date": "2003-10-07", "close": 0.459494904, "volume": 192.0}, {"date": "2003-10-08", "close": 0.501267168, "volume": 2394.0}, {"date": "2003-10-09", "close": 0.543039432, "volume": 2155.0}, {"date": "2003-10-10", "close": 0.41772264, "volume": 958.0}, {"date": "2003-10-21", "close": 0.41772264, "volume": 96.0}, {"date": "2003-10-24", "close": 0.41772264, "volume": 5410.0}, {"date": "2003-10-28", "close": 0.501267168, "volume": 479.0}, {"date": "2003-11-03", "close": 0.41772264, "volume": 4788.0}, {"date": "2003-11-10", "close": 0.501267168, "volume": 2092.0}, {"date": "2003-11-14", "close": 0.41772264, "volume": 103.0}, {"date": "2003-12-01", "close": 0.459494904, "volume": 4788.0}, {"date": "2003-12-03", "close": 0.501267168, "volume": 2394.0}, {"date": "2003-12-10", "close": 0.334178112, "volume": 19558.0}, {"date": "2003-12-12", "close": 0.375950376, "volume": 8498.0}, {"date": "2003-12-30", "close": 0.292405848, "volume": 37312.0}, {"date": "2004-01-05", "close": 0.334178112, "volume": 28248.0}, {"date": "2004-01-07", "close": 0.334178112, "volume": 2633.0}, {"date": "2004-01-08", "close": 0.375950376, "volume": 1317.0}, {"date": "2004-01-16", "close": 0.292405848, "volume": 9576.0}, {"date": "2004-01-19", "close": 0.292405848, "volume": 1197.0}, {"date": "2004-01-22", "close": 0.334178112, "volume": 10318.0}, {"date": "2004-01-27", "close": 0.41772264, "volume": 7864.0}, {"date": "2004-01-28", "close": 0.41772264, "volume": 5348.0}, {"date": "2004-02-05", "close": 0.334178112, "volume": 8020.0}, {"date": "2004-02-06", "close": 0.41772264, "volume": 4228.0}, {"date": "2004-02-13", "close": 0.292405848, "volume": 2394.0}, {"date": "2004-02-19", "close": 0.41772264, "volume": 2394.0}, {"date": "2004-02-23", "close": 0.292405848, "volume": 3890.0}, {"date": "2004-02-24", "close": 0.292405848, "volume": 1915.0}, {"date": "2004-02-25", "close": 0.292405848, "volume": 2394.0}, {"date": "2004-02-27", "close": 0.292405848, "volume": 59848.0}, {"date": "2004-03-03", "close": 0.334178112, "volume": 6840.0}, {"date": "2004-03-04", "close": 0.334178112, "volume": 3363.0}, {"date": "2004-03-08", "close": 0.292405848, "volume": 39546.0}, {"date": "2004-03-09", "close": 0.334178112, "volume": 23701.0}, {"date": "2004-03-11", "close": 0.334178112, "volume": 4788.0}, {"date": "2004-03-12", "close": 0.292405848, "volume": 47879.0}, {"date": "2004-03-15", "close": 0.375950376, "volume": 28974.0}, {"date": "2004-03-16", "close": 0.375950376, "volume": 7534.0}, {"date": "2004-03-17", "close": 0.375950376, "volume": 2633.0}, {"date": "2004-03-18", "close": 0.41772264, "volume": 25376.0}, {"date": "2004-03-19", "close": 0.501267168, "volume": 43330.0}, {"date": "2004-03-22", "close": 0.375950376, "volume": 29158.0}, {"date": "2004-03-23", "close": 0.375950376, "volume": 8778.0}, {"date": "2004-03-24", "close": 0.334178112, "volume": 9097.0}, {"date": "2004-03-25", "close": 0.501267168, "volume": 7182.0}, {"date": "2004-03-26", "close": 0.375950376, "volume": 8618.0}, {"date": "2004-03-29", "close": 0.41772264, "volume": 7182.0}, {"date": "2004-03-30", "close": 0.41772264, "volume": 23939.0}, {"date": "2004-03-31", "close": 0.375950376, "volume": 13219.0}, {"date": "2004-04-01", "close": 0.334178112, "volume": 25390.0}, {"date": "2004-04-02", "close": 0.375950376, "volume": 7182.0}, {"date": "2004-04-05", "close": 0.375950376, "volume": 5027.0}, {"date": "2004-04-08", "close": 0.334178112, "volume": 1508.0}, {"date": "2004-04-15", "close": 0.334178112, "volume": 7272.0}, {"date": "2004-04-16", "close": 0.334178112, "volume": 28675.0}, {"date": "2004-04-19", "close": 0.375950376, "volume": 39620.0}, {"date": "2004-04-22", "close": 0.375950376, "volume": 2528.0}, {"date": "2004-04-23", "close": 0.41772264, "volume": 12901.0}, {"date": "2004-05-04", "close": 5.01267168, "volume": 1197.0}, {"date": "2004-05-13", "close": 2.92405848, "volume": 718.0}, {"date": "2004-05-18", "close": 2.71519716, "volume": 5327.0}, {"date": "2004-05-21", "close": 2.172157728, "volume": 1556.0}, {"date": "2004-05-24", "close": 1.46202924, "volume": 5626.0}, {"date": "2004-05-26", "close": 1.67089056, "volume": 130920.0}, {"date": "2004-05-31", "close": 1.67089056, "volume": 23971.0}, {"date": "2004-06-01", "close": 1.545573768, "volume": 766.0}, {"date": "2004-06-02", "close": 1.67089056, "volume": 913.0}, {"date": "2004-06-04", "close": 1.67089056, "volume": 874.0}, {"date": "2004-06-08", "close": 1.67089056, "volume": 156.0}, {"date": "2004-06-09", "close": 1.712662824, "volume": 1197.0}, {"date": "2004-06-11", "close": 1.67089056, "volume": 200.0}, {"date": "2004-06-16", "close": 1.67089056, "volume": 48.0}, {"date": "2004-06-17", "close": 1.545573768, "volume": 2394.0}, {"date": "2004-06-18", "close": 1.545573768, "volume": 205.0}, {"date": "2004-06-21", "close": 1.503801504, "volume": 451.0}, {"date": "2004-06-23", "close": 1.503801504, "volume": 7182.0}, {"date": "2004-06-24", "close": 1.46202924, "volume": 48.0}, {"date": "2004-06-25", "close": 1.46202924, "volume": 10.0}, {"date": "2004-06-28", "close": 1.46202924, "volume": 1795.0}, {"date": "2004-06-29", "close": 1.587346032, "volume": 12568.0}, {"date": "2004-06-30", "close": 1.503801504, "volume": 24203.0}, {"date": "2004-07-09", "close": 1.503801504, "volume": 4848.0}, {"date": "2004-07-13", "close": 1.503801504, "volume": 1197.0}, {"date": "2004-07-19", "close": 1.587346032, "volume": 1041.0}, {"date": "2004-07-22", "close": 1.545573768, "volume": 123433.0}, {"date": "2004-07-26", "close": 1.587346032, "volume": 2992.0}, {"date": "2004-07-29", "close": 1.587346032, "volume": 479.0}, {"date": "2004-08-04", "close": 1.587346032, "volume": 395.0}, {"date": "2004-08-10", "close": 1.87975188, "volume": 575.0}, {"date": "2004-08-12", "close": 1.587346032, "volume": 575.0}, {"date": "2004-08-13", "close": 1.587346032, "volume": 2992.0}, {"date": "2004-08-16", "close": 1.545573768, "volume": 706.0}, {"date": "2004-08-18", "close": 1.587346032, "volume": 10749.0}, {"date": "2004-08-26", "close": 1.587346032, "volume": 6404.0}, {"date": "2004-09-03", "close": 1.503801504, "volume": 598.0}, {"date": "2004-09-08", "close": 1.46202924, "volume": 116453.0}, {"date": "2004-09-10", "close": 1.46202924, "volume": 11970.0}, {"date": "2004-09-13", "close": 1.503801504, "volume": 239.0}, {"date": "2004-09-14", "close": 1.503801504, "volume": 2394.0}, {"date": "2004-09-20", "close": 1.587346032, "volume": 311.0}, {"date": "2004-10-15", "close": 1.503801504, "volume": 2155.0}, {"date": "2004-10-21", "close": 1.503801504, "volume": 10.0}, {"date": "2004-10-22", "close": 1.629118296, "volume": 6579.0}, {"date": "2004-10-25", "close": 1.545573768, "volume": 4788.0}, {"date": "2004-10-28", "close": 1.837979616, "volume": 1197.0}, {"date": "2004-10-29", "close": 1.87975188, "volume": 3411.0}, {"date": "2004-11-01", "close": 1.87975188, "volume": 369.0}, {"date": "2004-11-03", "close": 2.0886132, "volume": 1496.0}, {"date": "2004-11-09", "close": 1.67089056, "volume": 1197.0}, {"date": "2004-11-10", "close": 1.545573768, "volume": 38.0}, {"date": "2004-11-11", "close": 2.0886132, "volume": 718.0}, {"date": "2004-11-16", "close": 1.712662824, "volume": 1197.0}, {"date": "2004-11-18", "close": 1.87975188, "volume": 1197.0}, {"date": "2004-11-19", "close": 2.29747452, "volume": 11503.0}, {"date": "2004-11-22", "close": 2.172157728, "volume": 1484.0}, {"date": "2004-11-25", "close": 2.130385464, "volume": 184.0}, {"date": "2004-11-26", "close": 2.92405848, "volume": 1077.0}, {"date": "2004-11-29", "close": 2.50633584, "volume": 2394.0}, {"date": "2004-11-30", "close": 2.50633584, "volume": 1197.0}, {"date": "2004-12-03", "close": 2.422791312, "volume": 2384.0}, {"date": "2004-12-07", "close": 2.71519716, "volume": 2155.0}, {"date": "2004-12-09", "close": 2.50633584, "volume": 1915.0}, {"date": "2004-12-14", "close": 2.422791312, "volume": 10.0}, {"date": "2004-12-15", "close": 1.87975188, "volume": 2275.0}, {"date": "2004-12-20", "close": 2.0886132, "volume": 56.0}, {"date": "2004-12-23", "close": 2.71519716, "volume": 3056.0}, {"date": "2005-01-11", "close": 2.71519716, "volume": 3647.0}, {"date": "2005-01-12", "close": 2.0886132, "volume": 36.0}, {"date": "2005-01-13", "close": 2.882286216, "volume": 4458.0}, {"date": "2005-01-14", "close": 2.882286216, "volume": 330.0}, {"date": "2005-01-19", "close": 2.255702256, "volume": 2061.0}, {"date": "2005-02-02", "close": 2.213929992, "volume": 3435.0}, {"date": "2005-02-03", "close": 2.213929992, "volume": 479.0}, {"date": "2005-02-04", "close": 2.213929992, "volume": 1583.0}, {"date": "2005-02-07", "close": 2.0886132, "volume": 62.0}, {"date": "2005-02-09", "close": 2.0886132, "volume": 426.0}, {"date": "2005-02-10", "close": 1.67089056, "volume": 24.0}, {"date": "2005-02-11", "close": 2.0886132, "volume": 2513.0}, {"date": "2005-02-21", "close": 1.67089056, "volume": 12.0}, {"date": "2005-02-25", "close": 1.67089056, "volume": 48.0}, {"date": "2005-02-28", "close": 1.67089056, "volume": 369.0}, {"date": "2005-03-03", "close": 1.67089056, "volume": 239.0}, {"date": "2005-03-08", "close": 1.754435088, "volume": 1197.0}, {"date": "2005-03-09", "close": 1.754435088, "volume": 2155.0}, {"date": "2005-03-10", "close": 1.754435088, "volume": 3501.0}, {"date": "2005-03-17", "close": 2.0886132, "volume": 2394.0}, {"date": "2005-03-21", "close": 2.0886132, "volume": 958.0}, {"date": "2005-03-30", "close": 1.754435088, "volume": 1197.0}, {"date": "2005-04-05", "close": 1.796207352, "volume": 60.0}, {"date": "2005-04-06", "close": 1.67089056, "volume": 8618.0}, {"date": "2005-04-08", "close": 1.67089056, "volume": 1197.0}, {"date": "2005-04-14", "close": 1.46202924, "volume": 8255.0}, {"date": "2005-04-15", "close": 1.25316792, "volume": 3591.0}, {"date": "2005-04-18", "close": 1.46202924, "volume": 96.0}, {"date": "2005-04-29", "close": 1.46202924, "volume": 503.0}, {"date": "2005-05-03", "close": 1.46202924, "volume": 221.0}, {"date": "2005-05-04", "close": 1.587346032, "volume": 3729.0}, {"date": "2005-05-05", "close": 1.503801504, "volume": 22.0}, {"date": "2005-05-12", "close": 1.25316792, "volume": 14.0}, {"date": "2005-05-17", "close": 1.25316792, "volume": 10.0}, {"date": "2005-05-18", "close": 1.25316792, "volume": 24.0}, {"date": "2005-06-01", "close": 2.50633584, "volume": 652.0}, {"date": "2005-06-07", "close": 1.294940184, "volume": 3591.0}, {"date": "2005-06-08", "close": 1.294940184, "volume": 8379.0}, {"date": "2005-06-09", "close": 1.294940184, "volume": 6339.0}, {"date": "2005-06-10", "close": 1.754435088, "volume": 7182.0}, {"date": "2005-06-24", "close": 1.378484712, "volume": 395.0}, {"date": "2005-06-27", "close": 1.420256976, "volume": 1721.0}, {"date": "2005-06-28", "close": 1.420256976, "volume": 120.0}, {"date": "2005-06-30", "close": 1.420256976, "volume": 158.0}, {"date": "2005-07-04", "close": 1.420256976, "volume": 176.0}, {"date": "2005-07-05", "close": 1.754435088, "volume": 108.0}, {"date": "2005-07-13", "close": 1.25316792, "volume": 62.0}, {"date": "2005-08-01", "close": 1.25316792, "volume": 718.0}, {"date": "2005-08-05", "close": 1.0443066, "volume": 24.0}, {"date": "2005-08-19", "close": 1.25316792, "volume": 1197.0}, {"date": "2005-08-22", "close": 1.46202924, "volume": 5985.0}, {"date": "2005-08-23", "close": 1.46202924, "volume": 9399.0}, {"date": "2005-08-30", "close": 1.67089056, "volume": 1448.0}, {"date": "2005-09-07", "close": 1.754435088, "volume": 4788.0}, {"date": "2005-09-20", "close": 2.29747452, "volume": 299.0}, {"date": "2005-09-26", "close": 2.255702256, "volume": 251.0}, {"date": "2005-10-18", "close": 1.0443066, "volume": 1197.0}, {"date": "2005-11-03", "close": 1.211395656, "volume": 790.0}, {"date": "2005-11-10", "close": 1.46202924, "volume": 81.0}, {"date": "2005-11-17", "close": 1.503801504, "volume": 958.0}, {"date": "2005-11-28", "close": 1.25316792, "volume": 48.0}, {"date": "2005-11-30", "close": 1.25316792, "volume": 96.0}, {"date": "2005-12-09", "close": 0.62658396, "volume": 381.0}, {"date": "2005-12-14", "close": 1.25316792, "volume": 359.0}, {"date": "2005-12-15", "close": 1.25316792, "volume": 24954.0}, {"date": "2005-12-16", "close": 1.25316792, "volume": 718.0}, {"date": "2005-12-20", "close": 1.378484712, "volume": 1197.0}, {"date": "2005-12-21", "close": 1.46202924, "volume": 3478.0}, {"date": "2005-12-23", "close": 1.336712448, "volume": 13559.0}, {"date": "2005-12-28", "close": 1.587346032, "volume": 2394.0}, {"date": "2005-12-29", "close": 1.629118296, "volume": 598.0}, {"date": "2006-01-13", "close": 1.336712448, "volume": 19.0}, {"date": "2006-01-30", "close": 1.336712448, "volume": 7732.0}, {"date": "2006-01-31", "close": 1.25316792, "volume": 2394.0}, {"date": "2006-02-03", "close": 1.294940184, "volume": 2413.0}, {"date": "2006-02-06", "close": 1.294940184, "volume": 473.0}, {"date": "2006-02-08", "close": 1.46202924, "volume": 4975.0}, {"date": "2006-02-10", "close": 1.294940184, "volume": 6420.0}, {"date": "2006-02-16", "close": 1.294940184, "volume": 3834.0}, {"date": "2006-02-21", "close": 1.294940184, "volume": 3352.0}, {"date": "2006-02-24", "close": 1.294940184, "volume": 6703.0}, {"date": "2006-02-28", "close": 1.420256976, "volume": 5767.0}, {"date": "2006-03-01", "close": 0.584811696, "volume": 22411.0}, {"date": "2006-03-02", "close": 0.501267168, "volume": 6224.0}, {"date": "2006-03-03", "close": 0.41772264, "volume": 14272.0}, {"date": "2006-03-06", "close": 0.41772264, "volume": 18912.0}, {"date": "2006-03-07", "close": 0.375950376, "volume": 19382.0}, {"date": "2007-02-28", "close": 0.543039432, "volume": 236976.0}, {"date": "2007-03-01", "close": 0.501267168, "volume": 172673.0}, {"date": "2007-03-02", "close": 0.459494904, "volume": 200920.0}, {"date": "2007-03-05", "close": 0.459494904, "volume": 35845.0}, {"date": "2007-03-06", "close": 0.459494904, "volume": 100545.0}, {"date": "2007-03-07", "close": 0.459494904, "volume": 155072.0}, {"date": "2007-03-08", "close": 0.584811696, "volume": 2332008.0}, {"date": "2007-03-09", "close": 0.62658396, "volume": 760134.0}, {"date": "2007-03-12", "close": 0.584811696, "volume": 655242.0}, {"date": "2007-03-13", "close": 0.668356224, "volume": 401890.0}, {"date": "2007-03-14", "close": 0.62658396, "volume": 252610.0}, {"date": "2007-03-15", "close": 0.584811696, "volume": 150818.0}, {"date": "2007-03-16", "close": 0.668356224, "volume": 71832.0}, {"date": "2007-03-19", "close": 0.62658396, "volume": 122545.0}, {"date": "2007-03-20", "close": 0.710128488, "volume": 505263.0}, {"date": "2007-03-21", "close": 0.668356224, "volume": 111078.0}, {"date": "2007-03-22", "close": 0.62658396, "volume": 133342.0}, {"date": "2007-03-23", "close": 0.751900752, "volume": 1627609.0}, {"date": "2007-03-26", "close": 0.83544528, "volume": 639441.0}, {"date": "2007-03-27", "close": 0.877217544, "volume": 1130998.0}, {"date": "2007-03-28", "close": 0.751900752, "volume": 255240.0}, {"date": "2007-03-29", "close": 0.793673016, "volume": 151047.0}, {"date": "2007-03-30", "close": 0.710128488, "volume": 146127.0}, {"date": "2007-04-02", "close": 0.710128488, "volume": 193564.0}, {"date": "2007-04-03", "close": 0.710128488, "volume": 96909.0}, {"date": "2007-04-04", "close": 0.668356224, "volume": 89174.0}, {"date": "2007-04-05", "close": 0.668356224, "volume": 35440.0}, {"date": "2007-04-10", "close": 0.710128488, "volume": 50512.0}, {"date": "2007-04-11", "close": 0.710128488, "volume": 14740.0}, {"date": "2007-04-12", "close": 0.668356224, "volume": 175577.0}, {"date": "2007-04-13", "close": 0.668356224, "volume": 128537.0}, {"date": "2007-04-16", "close": 0.710128488, "volume": 299051.0}, {"date": "2007-04-17", "close": 0.710128488, "volume": 341686.0}, {"date": "2007-04-18", "close": 0.668356224, "volume": 170655.0}, {"date": "2007-04-19", "close": 0.710128488, "volume": 48597.0}, {"date": "2007-04-20", "close": 0.668356224, "volume": 60937.0}, {"date": "2007-04-23", "close": 0.710128488, "volume": 1077.0}, {"date": "2007-04-24", "close": 0.668356224, "volume": 72656.0}, {"date": "2007-04-26", "close": 0.668356224, "volume": 47879.0}, {"date": "2007-04-27", "close": 0.710128488, "volume": 18688.0}, {"date": "2007-04-30", "close": 0.668356224, "volume": 146509.0}, {"date": "2007-05-01", "close": 0.62658396, "volume": 73702.0}, {"date": "2007-05-02", "close": 0.62658396, "volume": 36747.0}, {"date": "2007-05-03", "close": 0.668356224, "volume": 357968.0}, {"date": "2007-05-04", "close": 0.668356224, "volume": 95757.0}, {"date": "2007-05-07", "close": 0.62658396, "volume": 116225.0}, {"date": "2007-05-08", "close": 0.62658396, "volume": 27036.0}, {"date": "2007-05-09", "close": 0.668356224, "volume": 7182.0}, {"date": "2007-05-10", "close": 0.668356224, "volume": 76247.0}, {"date": "2007-05-11", "close": 0.668356224, "volume": 45724.0}, {"date": "2007-05-14", "close": 0.710128488, "volume": 120602.0}, {"date": "2007-05-15", "close": 0.668356224, "volume": 36254.0}, {"date": "2007-05-16", "close": 0.668356224, "volume": 8881.0}, {"date": "2007-05-17", "close": 0.62658396, "volume": 36681.0}, {"date": "2007-05-18", "close": 0.62658396, "volume": 98510.0}, {"date": "2007-05-21", "close": 0.62658396, "volume": 8388.0}, {"date": "2007-05-22", "close": 0.62658396, "volume": 13406.0}, {"date": "2007-05-23", "close": 0.62658396, "volume": 10533.0}, {"date": "2007-05-24", "close": 0.584811696, "volume": 122779.0}, {"date": "2007-05-25", "close": 0.584811696, "volume": 18570.0}, {"date": "2007-05-28", "close": 0.543039432, "volume": 43194.0}, {"date": "2007-05-29", "close": 0.584811696, "volume": 32438.0}, {"date": "2007-05-30", "close": 0.62658396, "volume": 855.0}, {"date": "2007-05-31", "close": 0.62658396, "volume": 21067.0}, {"date": "2007-06-01", "close": 0.62658396, "volume": 35909.0}, {"date": "2007-06-04", "close": 0.62658396, "volume": 6602.0}, {"date": "2007-06-07", "close": 0.62658396, "volume": 2394.0}, {"date": "2007-06-08", "close": 0.584811696, "volume": 65551.0}, {"date": "2007-06-12", "close": 0.62658396, "volume": 136454.0}, {"date": "2007-06-13", "close": 0.584811696, "volume": 24927.0}, {"date": "2007-06-15", "close": 0.543039432, "volume": 28266.0}, {"date": "2007-06-18", "close": 0.543039432, "volume": 1592.0}, {"date": "2007-06-19", "close": 0.543039432, "volume": 35827.0}, {"date": "2007-06-20", "close": 0.543039432, "volume": 4630.0}, {"date": "2007-06-21", "close": 0.543039432, "volume": 13167.0}, {"date": "2007-06-22", "close": 0.543039432, "volume": 36552.0}, {"date": "2007-06-25", "close": 0.501267168, "volume": 76845.0}, {"date": "2007-06-26", "close": 0.501267168, "volume": 36.0}, {"date": "2007-06-27", "close": 0.459494904, "volume": 86253.0}, {"date": "2007-06-28", "close": 0.459494904, "volume": 72991.0}, {"date": "2007-06-29", "close": 0.501267168, "volume": 159588.0}, {"date": "2007-07-02", "close": 0.501267168, "volume": 1716.0}, {"date": "2007-07-03", "close": 0.501267168, "volume": 47121.0}, {"date": "2007-07-04", "close": 0.459494904, "volume": 939.0}, {"date": "2007-07-05", "close": 0.459494904, "volume": 14364.0}, {"date": "2007-07-10", "close": 0.459494904, "volume": 24.0}, {"date": "2007-07-11", "close": 0.459494904, "volume": 6703.0}, {"date": "2007-07-12", "close": 0.459494904, "volume": 1948.0}, {"date": "2007-07-16", "close": 0.501267168, "volume": 58651.0}, {"date": "2007-07-17", "close": 0.584811696, "volume": 250218.0}, {"date": "2007-07-18", "close": 0.62658396, "volume": 283334.0}, {"date": "2007-07-19", "close": 0.62658396, "volume": 39739.0}, {"date": "2007-07-20", "close": 0.668356224, "volume": 9456.0}, {"date": "2007-07-23", "close": 0.668356224, "volume": 15580.0}, {"date": "2007-07-24", "close": 0.668356224, "volume": 51769.0}, {"date": "2007-07-25", "close": 0.62658396, "volume": 49614.0}, {"date": "2007-07-26", "close": 0.584811696, "volume": 228536.0}, {"date": "2007-07-27", "close": 0.62658396, "volume": 58526.0}, {"date": "2007-07-30", "close": 0.62658396, "volume": 9576.0}, {"date": "2007-07-31", "close": 0.584811696, "volume": 6948.0}, {"date": "2007-08-01", "close": 0.501267168, "volume": 62123.0}, {"date": "2007-08-03", "close": 0.501267168, "volume": 6331.0}, {"date": "2007-08-07", "close": 0.543039432, "volume": 23051.0}, {"date": "2007-08-08", "close": 0.584811696, "volume": 81907.0}, {"date": "2007-08-09", "close": 0.543039432, "volume": 112886.0}, {"date": "2007-08-10", "close": 0.62658396, "volume": 67832.0}, {"date": "2007-08-14", "close": 0.543039432, "volume": 1795.0}, {"date": "2007-08-15", "close": 0.459494904, "volume": 48477.0}, {"date": "2007-08-16", "close": 0.41772264, "volume": 93603.0}, {"date": "2007-08-17", "close": 0.459494904, "volume": 28431.0}, {"date": "2007-08-20", "close": 0.459494904, "volume": 36282.0}, {"date": "2007-08-23", "close": 0.501267168, "volume": 13130.0}, {"date": "2007-08-24", "close": 0.543039432, "volume": 28368.0}, {"date": "2007-08-27", "close": 0.543039432, "volume": 19229.0}, {"date": "2007-08-28", "close": 0.584811696, "volume": 89246.0}, {"date": "2007-08-29", "close": 0.584811696, "volume": 71291.0}, {"date": "2007-08-30", "close": 0.543039432, "volume": 34951.0}, {"date": "2007-08-31", "close": 0.543039432, "volume": 23293.0}, {"date": "2007-09-04", "close": 0.459494904, "volume": 84985.0}, {"date": "2007-09-05", "close": 0.501267168, "volume": 1496.0}, {"date": "2007-09-06", "close": 0.501267168, "volume": 4323.0}, {"date": "2007-09-07", "close": 0.501267168, "volume": 7182.0}, {"date": "2007-09-12", "close": 0.459494904, "volume": 1269.0}, {"date": "2007-09-13", "close": 0.459494904, "volume": 2224.0}, {"date": "2007-09-18", "close": 0.459494904, "volume": 2545.0}, {"date": "2007-09-19", "close": 0.41772264, "volume": 102489.0}, {"date": "2007-09-21", "close": 0.41772264, "volume": 9138.0}, {"date": "2007-09-24", "close": 0.375950376, "volume": 36012.0}, {"date": "2007-09-27", "close": 0.41772264, "volume": 38303.0}, {"date": "2007-09-28", "close": 0.459494904, "volume": 718.0}, {"date": "2007-10-01", "close": 0.41772264, "volume": 718.0}, {"date": "2007-10-02", "close": 0.375950376, "volume": 8379.0}, {"date": "2007-10-08", "close": 0.41772264, "volume": 7182.0}, {"date": "2007-10-09", "close": 0.41772264, "volume": 6583.0}, {"date": "2007-10-10", "close": 0.41772264, "volume": 14.0}, {"date": "2007-10-15", "close": 0.41772264, "volume": 3082.0}, {"date": "2007-10-16", "close": 0.41772264, "volume": 7078.0}, {"date": "2007-10-17", "close": 0.41772264, "volume": 5386.0}, {"date": "2007-10-18", "close": 0.41772264, "volume": 25748.0}, {"date": "2007-10-19", "close": 0.41772264, "volume": 1077.0}, {"date": "2007-10-22", "close": 0.41772264, "volume": 33952.0}, {"date": "2007-10-23", "close": 0.41772264, "volume": 23939.0}, {"date": "2007-10-24", "close": 0.41772264, "volume": 23939.0}, {"date": "2007-10-26", "close": 0.459494904, "volume": 1197.0}, {"date": "2007-10-29", "close": 0.41772264, "volume": 25424.0}, {"date": "2007-10-30", "close": 0.41772264, "volume": 13861.0}, {"date": "2007-10-31", "close": 0.41772264, "volume": 10294.0}, {"date": "2007-11-01", "close": 0.375950376, "volume": 21545.0}, {"date": "2007-11-02", "close": 0.375950376, "volume": 2394.0}, {"date": "2007-11-05", "close": 0.41772264, "volume": 16758.0}, {"date": "2007-11-06", "close": 0.459494904, "volume": 84290.0}, {"date": "2007-11-07", "close": 0.459494904, "volume": 50273.0}, {"date": "2007-11-08", "close": 0.501267168, "volume": 137123.0}, {"date": "2007-11-09", "close": 0.501267168, "volume": 58268.0}, {"date": "2007-11-12", "close": 0.543039432, "volume": 74212.0}, {"date": "2007-11-13", "close": 0.543039432, "volume": 81584.0}, {"date": "2007-11-14", "close": 0.543039432, "volume": 7182.0}, {"date": "2007-11-15", "close": 0.501267168, "volume": 89853.0}, {"date": "2007-11-16", "close": 0.543039432, "volume": 1436.0}, {"date": "2007-11-19", "close": 0.501267168, "volume": 37250.0}, {"date": "2007-11-20", "close": 0.459494904, "volume": 73015.0}, {"date": "2007-11-21", "close": 0.501267168, "volume": 9576.0}, {"date": "2007-11-22", "close": 0.459494904, "volume": 41894.0}, {"date": "2007-11-23", "close": 0.501267168, "volume": 33216.0}, {"date": "2007-11-26", "close": 1.378484712, "volume": 15238765.0}, {"date": "2007-11-27", "close": 1.086078864, "volume": 1932527.0}, {"date": "2007-11-28", "close": 1.25316792, "volume": 2018059.0}, {"date": "2007-11-29", "close": 1.211395656, "volume": 1781961.0}, {"date": "2007-11-30", "close": 1.169623392, "volume": 434464.0}, {"date": "2007-12-03", "close": 1.127851128, "volume": 311523.0}, {"date": "2007-12-04", "close": 1.169623392, "volume": 63331.0}, {"date": "2007-12-05", "close": 1.0443066, "volume": 188350.0}, {"date": "2007-12-06", "close": 0.918989808, "volume": 151823.0}, {"date": "2007-12-07", "close": 1.0443066, "volume": 780638.0}, {"date": "2007-12-10", "close": 1.002534336, "volume": 93651.0}, {"date": "2007-12-11", "close": 1.002534336, "volume": 128147.0}, {"date": "2007-12-12", "close": 0.960762072, "volume": 44113.0}, {"date": "2007-12-13", "close": 0.960762072, "volume": 20109.0}, {"date": "2007-12-14", "close": 0.918989808, "volume": 59111.0}, {"date": "2007-12-17", "close": 0.877217544, "volume": 75968.0}, {"date": "2007-12-18", "close": 0.83544528, "volume": 129981.0}, {"date": "2007-12-19", "close": 0.83544528, "volume": 98032.0}, {"date": "2007-12-20", "close": 0.793673016, "volume": 64876.0}, {"date": "2007-12-21", "close": 0.793673016, "volume": 15067.0}, {"date": "2007-12-24", "close": 0.793673016, "volume": 12429.0}, {"date": "2007-12-28", "close": 0.751900752, "volume": 11374.0}, {"date": "2007-12-31", "close": 0.793673016, "volume": 17356.0}, {"date": "2008-01-02", "close": 1.0443066, "volume": 45509.0}, {"date": "2008-01-03", "close": 0.960762072, "volume": 67979.0}, {"date": "2008-01-04", "close": 1.086078864, "volume": 149745.0}, {"date": "2008-01-07", "close": 1.002534336, "volume": 29876.0}, {"date": "2008-01-08", "close": 1.127851128, "volume": 55207.0}, {"date": "2008-01-09", "close": 1.294940184, "volume": 1326783.0}, {"date": "2008-01-10", "close": 1.169623392, "volume": 267925.0}, {"date": "2008-01-11", "close": 1.086078864, "volume": 59925.0}, {"date": "2008-01-14", "close": 0.960762072, "volume": 52667.0}, {"date": "2008-01-15", "close": 1.0443066, "volume": 54182.0}, {"date": "2008-01-16", "close": 1.086078864, "volume": 34726.0}, {"date": "2008-01-17", "close": 0.960762072, "volume": 89765.0}, {"date": "2008-01-18", "close": 0.877217544, "volume": 139117.0}, {"date": "2008-01-21", "close": 0.877217544, "volume": 34623.0}, {"date": "2008-01-22", "close": 0.710128488, "volume": 224184.0}, {"date": "2008-01-23", "close": 0.83544528, "volume": 81256.0}, {"date": "2008-01-24", "close": 0.751900752, "volume": 4769.0}, {"date": "2008-01-25", "close": 0.751900752, "volume": 18619.0}, {"date": "2008-01-29", "close": 0.83544528, "volume": 31301.0}, {"date": "2008-01-30", "close": 0.793673016, "volume": 22838.0}, {"date": "2008-01-31", "close": 0.751900752, "volume": 6511.0}, {"date": "2008-02-01", "close": 0.751900752, "volume": 1628.0}, {"date": "2008-02-04", "close": 0.751900752, "volume": 19403.0}, {"date": "2008-02-05", "close": 0.793673016, "volume": 15561.0}, {"date": "2008-02-06", "close": 0.751900752, "volume": 24842.0}, {"date": "2008-02-08", "close": 0.793673016, "volume": 4788.0}, {"date": "2008-02-11", "close": 0.710128488, "volume": 56722.0}, {"date": "2008-02-12", "close": 0.668356224, "volume": 59848.0}, {"date": "2008-02-14", "close": 0.668356224, "volume": 39271.0}, {"date": "2008-02-15", "close": 0.62658396, "volume": 24099.0}, {"date": "2008-02-18", "close": 0.584811696, "volume": 2234.0}, {"date": "2008-02-19", "close": 0.751900752, "volume": 415135.0}, {"date": "2008-02-20", "close": 0.710128488, "volume": 43091.0}, {"date": "2008-02-21", "close": 0.710128488, "volume": 8379.0}, {"date": "2008-02-22", "close": 0.751900752, "volume": 145280.0}, {"date": "2008-02-25", "close": 0.710128488, "volume": 28727.0}, {"date": "2008-02-26", "close": 0.668356224, "volume": 58669.0}, {"date": "2008-02-27", "close": 0.668356224, "volume": 35311.0}, {"date": "2008-02-28", "close": 0.62658396, "volume": 9312.0}, {"date": "2008-02-29", "close": 0.668356224, "volume": 11642.0}, {"date": "2008-03-03", "close": 0.62658396, "volume": 50959.0}, {"date": "2008-03-04", "close": 0.62658396, "volume": 18194.0}, {"date": "2008-03-05", "close": 0.62658396, "volume": 33795.0}, {"date": "2008-03-06", "close": 0.62658396, "volume": 2832.0}, {"date": "2008-03-07", "close": 0.62658396, "volume": 11970.0}, {"date": "2008-03-10", "close": 0.62658396, "volume": 11210.0}, {"date": "2008-03-11", "close": 0.62658396, "volume": 4788.0}, {"date": "2008-03-12", "close": 0.62658396, "volume": 13969.0}, {"date": "2008-03-13", "close": 0.668356224, "volume": 71056.0}, {"date": "2008-03-14", "close": 0.710128488, "volume": 85803.0}, {"date": "2008-03-18", "close": 0.668356224, "volume": 12448.0}, {"date": "2008-03-25", "close": 0.584811696, "volume": 55454.0}, {"date": "2008-03-26", "close": 0.62658396, "volume": 7980.0}, {"date": "2008-03-27", "close": 0.710128488, "volume": 17954.0}, {"date": "2008-03-28", "close": 0.751900752, "volume": 26214.0}, {"date": "2008-03-31", "close": 0.668356224, "volume": 2909.0}, {"date": "2008-04-01", "close": 0.668356224, "volume": 5027.0}, {"date": "2008-04-02", "close": 0.710128488, "volume": 4788.0}, {"date": "2008-04-03", "close": 0.668356224, "volume": 5506.0}, {"date": "2008-04-07", "close": 0.668356224, "volume": 9576.0}, {"date": "2008-04-08", "close": 0.83544528, "volume": 163377.0}, {"date": "2008-04-09", "close": 0.751900752, "volume": 116178.0}, {"date": "2008-04-10", "close": 0.793673016, "volume": 27020.0}, {"date": "2008-04-11", "close": 0.83544528, "volume": 42587.0}, {"date": "2008-04-14", "close": 0.793673016, "volume": 4788.0}, {"date": "2008-04-15", "close": 0.793673016, "volume": 22862.0}, {"date": "2008-04-16", "close": 0.793673016, "volume": 11970.0}, {"date": "2008-04-17", "close": 0.793673016, "volume": 84266.0}, {"date": "2008-04-18", "close": 0.793673016, "volume": 9576.0}, {"date": "2008-04-21", "close": 0.751900752, "volume": 11491.0}, {"date": "2008-04-22", "close": 0.793673016, "volume": 23276.0}, {"date": "2008-04-23", "close": 0.793673016, "volume": 23161.0}, {"date": "2008-04-24", "close": 0.751900752, "volume": 19786.0}, {"date": "2008-04-28", "close": 0.751900752, "volume": 10773.0}, {"date": "2008-04-29", "close": 0.751900752, "volume": 6631.0}, {"date": "2008-04-30", "close": 0.751900752, "volume": 4070.0}, {"date": "2008-05-01", "close": 0.751900752, "volume": 1884.0}, {"date": "2008-05-02", "close": 0.751900752, "volume": 8379.0}, {"date": "2008-05-05", "close": 0.751900752, "volume": 10498.0}, {"date": "2008-05-06", "close": 0.668356224, "volume": 814.0}, {"date": "2008-05-08", "close": 0.668356224, "volume": 11182.0}, {"date": "2008-05-09", "close": 0.668356224, "volume": 27525.0}, {"date": "2008-05-12", "close": 0.62658396, "volume": 113269.0}, {"date": "2008-05-13", "close": 0.584811696, "volume": 24378.0}, {"date": "2008-05-14", "close": 0.584811696, "volume": 3392.0}, {"date": "2008-05-15", "close": 0.668356224, "volume": 6565.0}, {"date": "2008-05-16", "close": 0.584811696, "volume": 51538.0}, {"date": "2008-05-20", "close": 0.62658396, "volume": 30786.0}, {"date": "2008-05-21", "close": 0.62658396, "volume": 10785.0}, {"date": "2008-05-22", "close": 0.62658396, "volume": 10.0}, {"date": "2008-05-23", "close": 0.668356224, "volume": 20503.0}, {"date": "2008-05-26", "close": 0.62658396, "volume": 18099.0}, {"date": "2008-05-27", "close": 0.83544528, "volume": 780413.0}, {"date": "2008-05-28", "close": 0.83544528, "volume": 104830.0}, {"date": "2008-05-29", "close": 0.793673016, "volume": 70219.0}, {"date": "2008-05-30", "close": 0.877217544, "volume": 70860.0}, {"date": "2008-06-02", "close": 0.877217544, "volume": 357534.0}, {"date": "2008-06-03", "close": 0.751900752, "volume": 94269.0}, {"date": "2008-06-04", "close": 0.751900752, "volume": 77203.0}, {"date": "2008-06-05", "close": 0.751900752, "volume": 24418.0}, {"date": "2008-06-06", "close": 0.710128488, "volume": 9591.0}, {"date": "2008-06-10", "close": 0.751900752, "volume": 20588.0}, {"date": "2008-06-11", "close": 0.793673016, "volume": 24119.0}, {"date": "2008-06-12", "close": 0.751900752, "volume": 6942.0}, {"date": "2008-06-13", "close": 0.710128488, "volume": 43038.0}, {"date": "2008-06-16", "close": 0.751900752, "volume": 21846.0}, {"date": "2008-06-17", "close": 0.751900752, "volume": 10173.0}, {"date": "2008-06-18", "close": 0.83544528, "volume": 56765.0}, {"date": "2008-06-19", "close": 0.751900752, "volume": 10990.0}, {"date": "2008-06-20", "close": 0.793673016, "volume": 33515.0}, {"date": "2008-06-23", "close": 0.83544528, "volume": 40068.0}, {"date": "2008-06-24", "close": 0.751900752, "volume": 20717.0}, {"date": "2008-06-25", "close": 0.751900752, "volume": 1709.0}, {"date": "2008-06-26", "close": 0.751900752, "volume": 6990.0}, {"date": "2008-06-27", "close": 0.62658396, "volume": 279047.0}, {"date": "2008-06-30", "close": 0.584811696, "volume": 69430.0}, {"date": "2008-07-01", "close": 0.543039432, "volume": 15090.0}, {"date": "2008-07-02", "close": 0.501267168, "volume": 28572.0}, {"date": "2008-07-03", "close": 0.459494904, "volume": 38806.0}, {"date": "2008-07-04", "close": 0.41772264, "volume": 19151.0}, {"date": "2008-07-07", "close": 0.501267168, "volume": 40697.0}, {"date": "2008-07-08", "close": 0.459494904, "volume": 61136.0}, {"date": "2008-07-09", "close": 0.459494904, "volume": 5985.0}, {"date": "2008-07-10", "close": 0.459494904, "volume": 25402.0}, {"date": "2008-07-11", "close": 0.459494904, "volume": 10174.0}, {"date": "2008-07-14", "close": 0.41772264, "volume": 25615.0}, {"date": "2008-07-15", "close": 0.501267168, "volume": 21928.0}, {"date": "2008-07-16", "close": 0.501267168, "volume": 1915.0}, {"date": "2008-07-17", "close": 0.543039432, "volume": 23221.0}, {"date": "2008-07-18", "close": 0.501267168, "volume": 12951.0}, {"date": "2008-07-21", "close": 0.501267168, "volume": 6291.0}, {"date": "2008-07-23", "close": 0.41772264, "volume": 83309.0}, {"date": "2008-07-24", "close": 0.41772264, "volume": 3741.0}, {"date": "2008-07-25", "close": 0.459494904, "volume": 4788.0}, {"date": "2008-07-28", "close": 0.41772264, "volume": 5985.0}, {"date": "2008-07-29", "close": 0.41772264, "volume": 11970.0}, {"date": "2008-07-30", "close": 0.41772264, "volume": 20348.0}, {"date": "2008-07-31", "close": 0.375950376, "volume": 47597.0}, {"date": "2008-08-01", "close": 0.375950376, "volume": 6746.0}, {"date": "2008-08-04", "close": 0.375950376, "volume": 9576.0}, {"date": "2008-08-05", "close": 0.375950376, "volume": 29206.0}, {"date": "2008-08-06", "close": 0.375950376, "volume": 14364.0}, {"date": "2008-08-08", "close": 0.41772264, "volume": 6381.0}, {"date": "2008-08-14", "close": 0.334178112, "volume": 4010.0}, {"date": "2008-08-18", "close": 0.334178112, "volume": 28248.0}, {"date": "2008-08-20", "close": 0.334178112, "volume": 2394.0}, {"date": "2008-08-25", "close": 0.334178112, "volume": 6891.0}, {"date": "2008-08-26", "close": 0.375950376, "volume": 3352.0}, {"date": "2008-08-27", "close": 0.334178112, "volume": 4548.0}, {"date": "2008-08-28", "close": 0.292405848, "volume": 11852.0}, {"date": "2008-08-29", "close": 0.375950376, "volume": 33515.0}, {"date": "2008-09-01", "close": 0.375950376, "volume": 16758.0}, {"date": "2008-09-02", "close": 0.334178112, "volume": 16039.0}, {"date": "2008-09-03", "close": 0.334178112, "volume": 17954.0}, {"date": "2008-09-04", "close": 0.334178112, "volume": 6823.0}, {"date": "2008-09-05", "close": 0.292405848, "volume": 26333.0}, {"date": "2008-09-08", "close": 0.292405848, "volume": 11970.0}, {"date": "2008-09-09", "close": 0.292405848, "volume": 37574.0}, {"date": "2008-09-10", "close": 0.250633584, "volume": 18084.0}, {"date": "2008-09-11", "close": 0.334178112, "volume": 13466.0}, {"date": "2008-09-12", "close": 0.292405848, "volume": 11970.0}, {"date": "2008-09-16", "close": 0.250633584, "volume": 12711.0}, {"date": "2008-09-17", "close": 0.250633584, "volume": 1077.0}, {"date": "2008-09-18", "close": 0.250633584, "volume": 60251.0}, {"date": "2008-09-19", "close": 0.292405848, "volume": 86903.0}, {"date": "2008-09-22", "close": 0.250633584, "volume": 1795.0}, {"date": "2008-09-29", "close": 0.250633584, "volume": 3988.0}, {"date": "2008-09-30", "close": 0.250633584, "volume": 67909.0}, {"date": "2008-10-02", "close": 0.20886132, "volume": 14364.0}, {"date": "2008-10-03", "close": 0.20886132, "volume": 7182.0}, {"date": "2008-10-08", "close": 0.20886132, "volume": 14364.0}, {"date": "2008-10-10", "close": 0.20886132, "volume": 4788.0}, {"date": "2008-10-16", "close": 0.167089056, "volume": 10773.0}, {"date": "2008-10-17", "close": 0.20886132, "volume": 665.0}, {"date": "2008-10-20", "close": 0.20886132, "volume": 16758.0}, {"date": "2008-10-23", "close": 0.20886132, "volume": 17954.0}, {"date": "2008-10-24", "close": 0.20886132, "volume": 457.0}, {"date": "2008-10-27", "close": 0.250633584, "volume": 457.0}, {"date": "2008-10-28", "close": 0.20886132, "volume": 74.0}, {"date": "2008-10-31", "close": 0.167089056, "volume": 10113.0}, {"date": "2008-11-05", "close": 0.167089056, "volume": 30523.0}, {"date": "2008-11-07", "close": 0.125316792, "volume": 28488.0}, {"date": "2008-11-10", "close": 0.125316792, "volume": 34807.0}, {"date": "2008-11-11", "close": 0.125316792, "volume": 31720.0}, {"date": "2008-11-12", "close": 0.20886132, "volume": 66192.0}, {"date": "2008-11-13", "close": 0.20886132, "volume": 11682.0}, {"date": "2008-11-17", "close": 0.167089056, "volume": 16758.0}, {"date": "2008-11-18", "close": 0.125316792, "volume": 17356.0}, {"date": "2008-11-19", "close": 0.20886132, "volume": 19487.0}, {"date": "2008-11-20", "close": 0.250633584, "volume": 36499.0}, {"date": "2008-11-21", "close": 0.250633584, "volume": 25136.0}, {"date": "2008-11-24", "close": 0.250633584, "volume": 11970.0}, {"date": "2008-11-25", "close": 0.20886132, "volume": 2394.0}, {"date": "2008-11-28", "close": 0.292405848, "volume": 26932.0}, {"date": "2008-12-05", "close": 0.20886132, "volume": 41894.0}, {"date": "2008-12-08", "close": 0.20886132, "volume": 1197.0}, {"date": "2008-12-11", "close": 0.20886132, "volume": 12448.0}, {"date": "2008-12-12", "close": 0.20886132, "volume": 239.0}, {"date": "2008-12-15", "close": 0.167089056, "volume": 3112.0}, {"date": "2008-12-18", "close": 0.167089056, "volume": 23724.0}, {"date": "2008-12-23", "close": 0.167089056, "volume": 7182.0}, {"date": "2008-12-30", "close": 0.167089056, "volume": 6224.0}, {"date": "2008-12-31", "close": 0.20886132, "volume": 2394.0}, {"date": "2009-01-13", "close": 0.167089056, "volume": 598.0}, {"date": "2009-01-14", "close": 0.167089056, "volume": 2729.0}, {"date": "2009-01-19", "close": 0.125316792, "volume": 10531.0}, {"date": "2009-01-20", "close": 0.125316792, "volume": 27188.0}, {"date": "2009-01-21", "close": 0.20886132, "volume": 31121.0}, {"date": "2009-01-22", "close": 0.125316792, "volume": 8139.0}, {"date": "2009-01-27", "close": 0.125316792, "volume": 2248.0}, {"date": "2009-02-02", "close": 0.167089056, "volume": 16518.0}, {"date": "2009-02-05", "close": 0.167089056, "volume": 2394.0}, {"date": "2009-02-13", "close": 0.167089056, "volume": 4788.0}, {"date": "2009-02-16", "close": 0.125316792, "volume": 9576.0}, {"date": "2009-02-18", "close": 0.125316792, "volume": 11985.0}, {"date": "2009-02-26", "close": 0.083544528, "volume": 1197.0}, {"date": "2009-02-27", "close": 0.083544528, "volume": 6464.0}, {"date": "2009-03-04", "close": 0.083544528, "volume": 4788.0}, {"date": "2009-03-09", "close": 0.125316792, "volume": 598.0}, {"date": "2009-03-10", "close": 0.167089056, "volume": 5985.0}, {"date": "2009-03-11", "close": 0.167089056, "volume": 598.0}, {"date": "2009-03-12", "close": 0.20886132, "volume": 12425.0}, {"date": "2009-03-13", "close": 0.250633584, "volume": 74389.0}, {"date": "2009-03-16", "close": 0.292405848, "volume": 2394.0}, {"date": "2009-03-17", "close": 0.292405848, "volume": 3352.0}, {"date": "2009-03-24", "close": 0.167089056, "volume": 4788.0}, {"date": "2009-03-25", "close": 0.20886132, "volume": 4788.0}, {"date": "2009-03-27", "close": 0.167089056, "volume": 2394.0}, {"date": "2009-03-30", "close": 0.20886132, "volume": 4630.0}, {"date": "2009-04-01", "close": 0.20886132, "volume": 14364.0}, {"date": "2009-04-07", "close": 0.167089056, "volume": 718.0}, {"date": "2009-04-14", "close": 0.167089056, "volume": 29663.0}, {"date": "2009-04-15", "close": 0.167089056, "volume": 7553.0}, {"date": "2009-04-16", "close": 0.167089056, "volume": 479.0}, {"date": "2009-04-17", "close": 0.167089056, "volume": 1436.0}, {"date": "2009-04-20", "close": 0.167089056, "volume": 4630.0}, {"date": "2009-04-24", "close": 0.167089056, "volume": 6092.0}, {"date": "2009-04-28", "close": 0.167089056, "volume": 17847.0}, {"date": "2009-04-29", "close": 0.250633584, "volume": 9576.0}, {"date": "2009-05-14", "close": 0.20886132, "volume": 4189.0}, {"date": "2009-05-15", "close": 0.20886132, "volume": 5985.0}, {"date": "2009-05-18", "close": 0.20886132, "volume": 6703.0}, {"date": "2009-05-20", "close": 0.167089056, "volume": 4908.0}, {"date": "2009-05-27", "close": 0.20886132, "volume": 2888.0}, {"date": "2009-05-29", "close": 0.20886132, "volume": 14283.0}, {"date": "2009-06-01", "close": 0.250633584, "volume": 39686.0}, {"date": "2009-06-02", "close": 0.20886132, "volume": 1436.0}, {"date": "2009-06-09", "close": 0.250633584, "volume": 11927.0}, {"date": "2009-06-17", "close": 0.20886132, "volume": 12448.0}, {"date": "2009-06-18", "close": 0.292405848, "volume": 11970.0}, {"date": "2009-06-19", "close": 0.292405848, "volume": 9607.0}, {"date": "2009-06-22", "close": 0.292405848, "volume": 2394.0}, {"date": "2009-06-23", "close": 0.250633584, "volume": 38870.0}, {"date": "2009-06-25", "close": 0.20886132, "volume": 36.0}, {"date": "2009-06-26", "close": 0.250633584, "volume": 10909.0}, {"date": "2009-06-30", "close": 0.20886132, "volume": 56617.0}, {"date": "2009-07-07", "close": 0.250633584, "volume": 23939.0}, {"date": "2009-07-08", "close": 0.20886132, "volume": 48.0}, {"date": "2009-07-10", "close": 0.334178112, "volume": 15066.0}, {"date": "2009-07-13", "close": 0.375950376, "volume": 2992.0}, {"date": "2009-07-16", "close": 0.292405848, "volume": 23939.0}, {"date": "2009-07-24", "close": 0.375950376, "volume": 17356.0}, {"date": "2009-07-28", "close": 0.292405848, "volume": 1532.0}, {"date": "2009-07-29", "close": 0.292405848, "volume": 25751.0}, {"date": "2009-07-31", "close": 0.292405848, "volume": 1773.0}, {"date": "2009-08-04", "close": 0.250633584, "volume": 8401.0}, {"date": "2009-08-10", "close": 0.250633584, "volume": 3558.0}, {"date": "2009-08-13", "close": 0.250633584, "volume": 1077.0}, {"date": "2009-08-18", "close": 0.250633584, "volume": 4054.0}, {"date": "2009-08-19", "close": 0.250633584, "volume": 20669.0}, {"date": "2009-08-20", "close": 0.20886132, "volume": 4212.0}, {"date": "2009-08-21", "close": 0.250633584, "volume": 1317.0}, {"date": "2009-08-26", "close": 0.250633584, "volume": 2394.0}, {"date": "2009-08-27", "close": 0.250633584, "volume": 11132.0}, {"date": "2009-08-31", "close": 0.250633584, "volume": 2825.0}, {"date": "2009-09-01", "close": 0.250633584, "volume": 14962.0}, {"date": "2009-09-03", "close": 0.20886132, "volume": 48.0}, {"date": "2009-09-11", "close": 0.20886132, "volume": 7960.0}, {"date": "2009-09-14", "close": 1.086078864, "volume": 3653582.0}, {"date": "2009-09-15", "close": 0.751900752, "volume": 1664830.0}, {"date": "2009-09-16", "close": 0.668356224, "volume": 786478.0}, {"date": "2009-09-17", "close": 0.668356224, "volume": 270764.0}, {"date": "2009-09-18", "close": 0.668356224, "volume": 85438.0}, {"date": "2009-09-21", "close": 0.793673016, "volume": 1361409.0}, {"date": "2009-09-22", "close": 0.793673016, "volume": 685485.0}, {"date": "2009-09-23", "close": 0.83544528, "volume": 180589.0}, {"date": "2009-09-24", "close": 0.710128488, "volume": 225419.0}, {"date": "2009-09-25", "close": 0.710128488, "volume": 132459.0}, {"date": "2009-09-28", "close": 0.710128488, "volume": 37704.0}, {"date": "2009-09-29", "close": 0.751900752, "volume": 36627.0}, {"date": "2009-09-30", "close": 0.710128488, "volume": 83458.0}, {"date": "2009-10-01", "close": 0.751900752, "volume": 17489.0}, {"date": "2009-10-02", "close": 0.668356224, "volume": 35909.0}, {"date": "2009-10-05", "close": 0.668356224, "volume": 8379.0}, {"date": "2009-10-06", "close": 0.668356224, "volume": 6570.0}, {"date": "2009-10-07", "close": 0.710128488, "volume": 36071.0}, {"date": "2009-10-08", "close": 0.751900752, "volume": 63277.0}, {"date": "2009-10-09", "close": 0.710128488, "volume": 49638.0}, {"date": "2009-10-12", "close": 0.710128488, "volume": 32183.0}, {"date": "2009-10-13", "close": 0.710128488, "volume": 63918.0}, {"date": "2009-10-14", "close": 0.668356224, "volume": 16758.0}, {"date": "2009-10-15", "close": 0.751900752, "volume": 41081.0}, {"date": "2009-10-16", "close": 0.710128488, "volume": 17457.0}, {"date": "2009-10-19", "close": 0.710128488, "volume": 4788.0}, {"date": "2009-10-20", "close": 0.710128488, "volume": 7182.0}, {"date": "2009-10-21", "close": 0.62658396, "volume": 84065.0}, {"date": "2009-10-22", "close": 0.668356224, "volume": 19642.0}, {"date": "2009-10-23", "close": 0.62658396, "volume": 15788.0}, {"date": "2009-10-26", "close": 0.62658396, "volume": 29206.0}, {"date": "2009-10-27", "close": 0.62658396, "volume": 19870.0}, {"date": "2009-10-28", "close": 0.543039432, "volume": 93076.0}, {"date": "2009-10-29", "close": 0.584811696, "volume": 12712.0}, {"date": "2009-10-30", "close": 0.584811696, "volume": 1197.0}, {"date": "2009-11-02", "close": 0.501267168, "volume": 27734.0}, {"date": "2009-11-03", "close": 0.543039432, "volume": 10213.0}, {"date": "2009-11-04", "close": 0.584811696, "volume": 12290.0}, {"date": "2009-11-05", "close": 0.584811696, "volume": 11970.0}, {"date": "2009-11-06", "close": 0.62658396, "volume": 15321.0}, {"date": "2009-11-09", "close": 0.668356224, "volume": 14398.0}, {"date": "2009-11-10", "close": 0.710128488, "volume": 81762.0}, {"date": "2009-11-11", "close": 0.710128488, "volume": 2096.0}, {"date": "2009-11-12", "close": 0.62658396, "volume": 10533.0}, {"date": "2009-11-13", "close": 0.584811696, "volume": 5.0}, {"date": "2009-11-17", "close": 0.668356224, "volume": 7182.0}, {"date": "2009-11-18", "close": 0.710128488, "volume": 27115.0}, {"date": "2009-11-19", "close": 0.710128488, "volume": 3528.0}, {"date": "2009-11-20", "close": 0.710128488, "volume": 9217.0}, {"date": "2009-11-24", "close": 0.793673016, "volume": 29919.0}, {"date": "2009-11-25", "close": 0.710128488, "volume": 31121.0}, {"date": "2009-11-26", "close": 0.710128488, "volume": 25418.0}, {"date": "2009-11-27", "close": 0.62658396, "volume": 147466.0}, {"date": "2009-12-01", "close": 0.584811696, "volume": 41654.0}, {"date": "2009-12-02", "close": 0.584811696, "volume": 1436.0}, {"date": "2009-12-03", "close": 0.62658396, "volume": 7182.0}, {"date": "2009-12-09", "close": 0.584811696, "volume": 11528.0}, {"date": "2009-12-11", "close": 0.543039432, "volume": 23939.0}, {"date": "2009-12-14", "close": 0.543039432, "volume": 31634.0}, {"date": "2009-12-16", "close": 0.543039432, "volume": 3722.0}, {"date": "2009-12-18", "close": 0.543039432, "volume": 69424.0}, {"date": "2009-12-21", "close": 0.459494904, "volume": 2568.0}, {"date": "2009-12-22", "close": 0.501267168, "volume": 11970.0}, {"date": "2009-12-23", "close": 0.41772264, "volume": 113712.0}, {"date": "2009-12-29", "close": 0.459494904, "volume": 6224.0}, {"date": "2009-12-30", "close": 0.501267168, "volume": 19801.0}, {"date": "2010-01-05", "close": 0.501267168, "volume": 7290.0}, {"date": "2010-01-06", "close": 0.501267168, "volume": 9576.0}, {"date": "2010-01-07", "close": 0.459494904, "volume": 7690.0}, {"date": "2010-01-11", "close": 0.543039432, "volume": 17595.0}, {"date": "2010-01-12", "close": 0.501267168, "volume": 9297.0}, {"date": "2010-01-14", "close": 0.501267168, "volume": 1197.0}, {"date": "2010-01-15", "close": 0.501267168, "volume": 18462.0}, {"date": "2010-01-18", "close": 0.501267168, "volume": 2585.0}, {"date": "2010-01-19", "close": 0.83544528, "volume": 7121754.0}, {"date": "2010-01-20", "close": 0.668356224, "volume": 865642.0}, {"date": "2010-01-21", "close": 0.668356224, "volume": 413560.0}, {"date": "2010-01-22", "close": 0.62658396, "volume": 177769.0}, {"date": "2010-01-25", "close": 0.62658396, "volume": 119408.0}, {"date": "2010-01-27", "close": 0.668356224, "volume": 442737.0}, {"date": "2010-01-28", "close": 0.62658396, "volume": 306407.0}, {"date": "2010-01-29", "close": 0.543039432, "volume": 99122.0}, {"date": "2010-02-01", "close": 0.543039432, "volume": 117294.0}, {"date": "2010-02-02", "close": 0.543039432, "volume": 24288.0}, {"date": "2010-02-03", "close": 0.543039432, "volume": 50273.0}, {"date": "2010-02-04", "close": 0.584811696, "volume": 27312.0}, {"date": "2010-02-05", "close": 0.543039432, "volume": 46801.0}, {"date": "2010-02-08", "close": 0.543039432, "volume": 25759.0}, {"date": "2010-02-09", "close": 0.543039432, "volume": 23743.0}, {"date": "2010-02-11", "close": 0.501267168, "volume": 10055.0}, {"date": "2010-02-12", "close": 0.584811696, "volume": 21824.0}, {"date": "2010-02-15", "close": 0.543039432, "volume": 9283.0}, {"date": "2010-02-16", "close": 0.543039432, "volume": 9576.0}, {"date": "2010-02-17", "close": 0.584811696, "volume": 3931.0}, {"date": "2010-02-18", "close": 0.584811696, "volume": 5147.0}, {"date": "2010-02-19", "close": 0.543039432, "volume": 6660.0}, {"date": "2010-02-22", "close": 0.543039432, "volume": 6244.0}, {"date": "2010-02-23", "close": 0.584811696, "volume": 59590.0}, {"date": "2010-02-24", "close": 0.543039432, "volume": 9576.0}, {"date": "2010-02-25", "close": 0.62658396, "volume": 25998.0}, {"date": "2010-02-26", "close": 0.584811696, "volume": 21051.0}, {"date": "2010-03-01", "close": 0.543039432, "volume": 3232.0}, {"date": "2010-03-02", "close": 0.543039432, "volume": 4548.0}, {"date": "2010-03-03", "close": 0.543039432, "volume": 7703.0}, {"date": "2010-03-04", "close": 0.543039432, "volume": 18646.0}, {"date": "2010-03-05", "close": 0.543039432, "volume": 22784.0}, {"date": "2010-03-08", "close": 0.543039432, "volume": 16758.0}, {"date": "2010-03-09", "close": 0.543039432, "volume": 5315.0}, {"date": "2010-03-10", "close": 0.543039432, "volume": 838.0}, {"date": "2010-03-11", "close": 0.543039432, "volume": 35900.0}, {"date": "2010-03-12", "close": 0.543039432, "volume": 9.0}, {"date": "2010-03-15", "close": 0.501267168, "volume": 12209.0}, {"date": "2010-03-16", "close": 0.501267168, "volume": 3835.0}, {"date": "2010-03-17", "close": 0.543039432, "volume": 16518.0}, {"date": "2010-03-18", "close": 0.584811696, "volume": 6703.0}, {"date": "2010-03-19", "close": 0.62658396, "volume": 36220.0}, {"date": "2010-03-23", "close": 0.584811696, "volume": 1706.0}, {"date": "2010-03-24", "close": 0.543039432, "volume": 6924.0}, {"date": "2010-03-25", "close": 0.543039432, "volume": 2652.0}, {"date": "2010-03-26", "close": 0.543039432, "volume": 11219.0}, {"date": "2010-03-29", "close": 0.501267168, "volume": 55969.0}, {"date": "2010-03-30", "close": 0.501267168, "volume": 42032.0}, {"date": "2010-03-31", "close": 0.543039432, "volume": 21126.0}, {"date": "2010-04-01", "close": 0.543039432, "volume": 105594.0}, {"date": "2010-04-06", "close": 0.584811696, "volume": 33036.0}, {"date": "2010-04-07", "close": 0.584811696, "volume": 30995.0}, {"date": "2010-04-08", "close": 0.584811696, "volume": 33880.0}, {"date": "2010-04-09", "close": 0.543039432, "volume": 16758.0}, {"date": "2010-04-12", "close": 0.584811696, "volume": 11970.0}, {"date": "2010-04-13", "close": 0.584811696, "volume": 18194.0}, {"date": "2010-04-14", "close": 0.584811696, "volume": 12191.0}, {"date": "2010-04-15", "close": 0.668356224, "volume": 158718.0}, {"date": "2010-04-16", "close": 0.62658396, "volume": 12927.0}, {"date": "2010-04-19", "close": 0.62658396, "volume": 35305.0}, {"date": "2010-04-20", "close": 0.668356224, "volume": 35906.0}, {"date": "2010-04-21", "close": 0.751900752, "volume": 69164.0}, {"date": "2010-04-22", "close": 0.668356224, "volume": 24705.0}, {"date": "2010-04-23", "close": 0.62658396, "volume": 57646.0}, {"date": "2010-04-27", "close": 0.62658396, "volume": 15305.0}, {"date": "2010-04-28", "close": 0.584811696, "volume": 6046.0}, {"date": "2010-04-29", "close": 0.584811696, "volume": 47400.0}, {"date": "2010-04-30", "close": 0.62658396, "volume": 34859.0}, {"date": "2010-05-03", "close": 0.62658396, "volume": 41326.0}, {"date": "2010-05-04", "close": 0.584811696, "volume": 32154.0}, {"date": "2010-05-05", "close": 0.543039432, "volume": 116777.0}, {"date": "2010-05-06", "close": 0.543039432, "volume": 17214.0}, {"date": "2010-05-07", "close": 0.501267168, "volume": 55364.0}, {"date": "2010-05-10", "close": 0.584811696, "volume": 13286.0}, {"date": "2010-05-11", "close": 0.584811696, "volume": 7151.0}, {"date": "2010-05-12", "close": 0.62658396, "volume": 40292.0}, {"date": "2010-05-13", "close": 0.668356224, "volume": 17559.0}, {"date": "2010-05-14", "close": 0.584811696, "volume": 4788.0}, {"date": "2010-05-17", "close": 0.668356224, "volume": 10653.0}, {"date": "2010-05-18", "close": 0.668356224, "volume": 7900.0}, {"date": "2010-05-19", "close": 0.584811696, "volume": 1436.0}, {"date": "2010-05-20", "close": 0.62658396, "volume": 7661.0}, {"date": "2010-05-21", "close": 0.543039432, "volume": 27875.0}, {"date": "2010-05-24", "close": 0.543039432, "volume": 7794.0}, {"date": "2010-05-25", "close": 0.543039432, "volume": 7182.0}, {"date": "2010-05-26", "close": 0.501267168, "volume": 5769.0}, {"date": "2010-05-27", "close": 0.501267168, "volume": 5985.0}, {"date": "2010-05-28", "close": 0.543039432, "volume": 11252.0}, {"date": "2010-05-31", "close": 0.543039432, "volume": 9350.0}, {"date": "2010-06-01", "close": 0.584811696, "volume": 5985.0}, {"date": "2010-06-02", "close": 0.501267168, "volume": 92667.0}, {"date": "2010-06-03", "close": 0.543039432, "volume": 81140.0}, {"date": "2010-06-04", "close": 0.584811696, "volume": 14439.0}, {"date": "2010-06-07", "close": 0.501267168, "volume": 34233.0}, {"date": "2010-06-08", "close": 0.543039432, "volume": 4751.0}, {"date": "2010-06-09", "close": 0.584811696, "volume": 29804.0}, {"date": "2010-06-10", "close": 0.543039432, "volume": 55060.0}, {"date": "2010-06-15", "close": 0.543039432, "volume": 64864.0}, {"date": "2010-06-16", "close": 0.543039432, "volume": 4157.0}, {"date": "2010-06-18", "close": 0.501267168, "volume": 5985.0}, {"date": "2010-06-21", "close": 0.584811696, "volume": 31121.0}, {"date": "2010-06-22", "close": 0.501267168, "volume": 2394.0}, {"date": "2010-06-23", "close": 0.501267168, "volume": 15321.0}, {"date": "2010-06-24", "close": 0.501267168, "volume": 25783.0}, {"date": "2010-06-28", "close": 0.501267168, "volume": 66843.0}, {"date": "2010-06-29", "close": 0.501267168, "volume": 13406.0}, {"date": "2010-06-30", "close": 0.543039432, "volume": 121911.0}, {"date": "2010-07-01", "close": 0.584811696, "volume": 10587.0}, {"date": "2010-07-02", "close": 0.543039432, "volume": 4804.0}, {"date": "2010-07-05", "close": 0.584811696, "volume": 2394.0}, {"date": "2010-07-06", "close": 0.543039432, "volume": 352.0}, {"date": "2010-07-07", "close": 0.543039432, "volume": 3960.0}, {"date": "2010-07-08", "close": 0.543039432, "volume": 50724.0}, {"date": "2010-07-09", "close": 0.543039432, "volume": 10680.0}, {"date": "2010-07-12", "close": 0.543039432, "volume": 3352.0}, {"date": "2010-07-13", "close": 0.584811696, "volume": 97074.0}, {"date": "2010-07-14", "close": 0.584811696, "volume": 37106.0}, {"date": "2010-07-15", "close": 0.584811696, "volume": 23101.0}, {"date": "2010-07-16", "close": 0.710128488, "volume": 118702.0}, {"date": "2010-07-19", "close": 0.710128488, "volume": 29924.0}, {"date": "2010-07-20", "close": 0.62658396, "volume": 45006.0}, {"date": "2010-07-21", "close": 0.668356224, "volume": 12233.0}, {"date": "2010-07-22", "close": 0.62658396, "volume": 9217.0}, {"date": "2010-07-23", "close": 0.62658396, "volume": 16758.0}, {"date": "2010-07-26", "close": 0.668356224, "volume": 910.0}, {"date": "2010-07-27", "close": 0.62658396, "volume": 23939.0}, {"date": "2010-07-28", "close": 0.668356224, "volume": 53863.0}, {"date": "2010-07-29", "close": 0.62658396, "volume": 2394.0}, {"date": "2010-07-30", "close": 0.668356224, "volume": 8379.0}, {"date": "2010-08-02", "close": 0.668356224, "volume": 5075.0}, {"date": "2010-08-03", "close": 0.62658396, "volume": 65974.0}, {"date": "2010-08-04", "close": 0.668356224, "volume": 14080.0}, {"date": "2010-08-05", "close": 0.710128488, "volume": 5745.0}, {"date": "2010-08-06", "close": 0.668356224, "volume": 2394.0}, {"date": "2010-08-09", "close": 0.668356224, "volume": 4788.0}, {"date": "2010-08-10", "close": 0.668356224, "volume": 26333.0}, {"date": "2010-08-11", "close": 0.710128488, "volume": 38224.0}, {"date": "2010-08-12", "close": 0.668356224, "volume": 27735.0}, {"date": "2010-08-13", "close": 0.668356224, "volume": 7182.0}, {"date": "2010-08-17", "close": 0.710128488, "volume": 1676.0}, {"date": "2010-08-19", "close": 0.668356224, "volume": 22264.0}, {"date": "2010-08-20", "close": 0.710128488, "volume": 8379.0}, {"date": "2010-08-23", "close": 0.751900752, "volume": 61369.0}, {"date": "2010-08-24", "close": 0.668356224, "volume": 49414.0}, {"date": "2010-08-25", "close": 0.668356224, "volume": 52.0}, {"date": "2010-08-26", "close": 0.668356224, "volume": 35909.0}, {"date": "2010-08-27", "close": 0.710128488, "volume": 28967.0}, {"date": "2010-08-30", "close": 0.710128488, "volume": 11970.0}, {"date": "2010-08-31", "close": 0.751900752, "volume": 1436.0}, {"date": "2010-09-01", "close": 0.751900752, "volume": 29685.0}, {"date": "2010-09-02", "close": 0.710128488, "volume": 8680.0}, {"date": "2010-09-03", "close": 0.751900752, "volume": 5386.0}, {"date": "2010-09-06", "close": 0.751900752, "volume": 24897.0}, {"date": "2010-09-07", "close": 0.751900752, "volume": 886.0}, {"date": "2010-09-08", "close": 0.751900752, "volume": 7900.0}, {"date": "2010-09-09", "close": 0.668356224, "volume": 9505.0}, {"date": "2010-09-10", "close": 0.751900752, "volume": 25714.0}, {"date": "2010-09-13", "close": 0.793673016, "volume": 11970.0}, {"date": "2010-09-14", "close": 0.83544528, "volume": 99159.0}, {"date": "2010-09-15", "close": 0.793673016, "volume": 95159.0}, {"date": "2010-09-16", "close": 0.83544528, "volume": 6127.0}, {"date": "2010-09-17", "close": 0.793673016, "volume": 52669.0}, {"date": "2010-09-20", "close": 0.83544528, "volume": 14745.0}, {"date": "2010-09-22", "close": 0.960762072, "volume": 290637.0}, {"date": "2010-09-23", "close": 1.002534336, "volume": 132463.0}, {"date": "2010-09-24", "close": 0.960762072, "volume": 92101.0}, {"date": "2010-09-27", "close": 0.960762072, "volume": 55294.0}, {"date": "2010-09-28", "close": 1.0443066, "volume": 9241.0}, {"date": "2010-09-29", "close": 1.0443066, "volume": 16758.0}, {"date": "2010-09-30", "close": 0.960762072, "volume": 78193.0}, {"date": "2010-10-01", "close": 1.002534336, "volume": 19120.0}, {"date": "2010-10-04", "close": 1.0443066, "volume": 1676.0}, {"date": "2010-10-05", "close": 1.002534336, "volume": 34070.0}, {"date": "2010-10-06", "close": 1.002534336, "volume": 17531.0}, {"date": "2010-10-07", "close": 1.127851128, "volume": 37250.0}, {"date": "2010-10-08", "close": 1.086078864, "volume": 25021.0}, {"date": "2010-10-11", "close": 1.127851128, "volume": 81298.0}, {"date": "2010-10-12", "close": 1.086078864, "volume": 42021.0}, {"date": "2010-10-13", "close": 1.127851128, "volume": 8139.0}, {"date": "2010-10-14", "close": 1.0443066, "volume": 1896.0}, {"date": "2010-10-15", "close": 1.086078864, "volume": 54931.0}, {"date": "2010-10-18", "close": 1.0443066, "volume": 7943.0}, {"date": "2010-10-20", "close": 1.0443066, "volume": 11500.0}, {"date": "2010-10-21", "close": 1.002534336, "volume": 51470.0}, {"date": "2010-10-22", "close": 1.002534336, "volume": 12819.0}, {"date": "2010-10-25", "close": 1.002534336, "volume": 19151.0}, {"date": "2010-10-26", "close": 0.918989808, "volume": 44894.0}, {"date": "2010-10-27", "close": 0.918989808, "volume": 7040.0}, {"date": "2010-10-28", "close": 0.83544528, "volume": 5696.0}, {"date": "2010-10-29", "close": 0.960762072, "volume": 4309.0}, {"date": "2010-11-01", "close": 0.918989808, "volume": 17190.0}, {"date": "2010-11-02", "close": 0.83544528, "volume": 32438.0}, {"date": "2010-11-03", "close": 0.877217544, "volume": 3830.0}, {"date": "2010-11-04", "close": 0.83544528, "volume": 21881.0}, {"date": "2010-11-05", "close": 0.877217544, "volume": 11970.0}, {"date": "2010-11-08", "close": 0.960762072, "volume": 42851.0}, {"date": "2010-11-09", "close": 0.83544528, "volume": 18781.0}, {"date": "2010-11-10", "close": 0.918989808, "volume": 16758.0}, {"date": "2010-11-11", "close": 0.918989808, "volume": 18074.0}, {"date": "2010-11-12", "close": 0.960762072, "volume": 29406.0}, {"date": "2010-11-15", "close": 0.918989808, "volume": 45187.0}, {"date": "2010-11-16", "close": 0.960762072, "volume": 29086.0}, {"date": "2010-11-17", "close": 0.751900752, "volume": 591756.0}, {"date": "2010-11-18", "close": 0.668356224, "volume": 185640.0}, {"date": "2010-11-19", "close": 0.668356224, "volume": 135224.0}, {"date": "2010-11-22", "close": 0.668356224, "volume": 79433.0}, {"date": "2010-11-23", "close": 0.668356224, "volume": 34046.0}, {"date": "2010-11-24", "close": 0.710128488, "volume": 30014.0}, {"date": "2010-11-25", "close": 0.62658396, "volume": 140767.0}, {"date": "2010-11-26", "close": 0.668356224, "volume": 31919.0}, {"date": "2010-11-29", "close": 0.584811696, "volume": 84745.0}, {"date": "2010-11-30", "close": 0.668356224, "volume": 65006.0}, {"date": "2010-12-01", "close": 0.668356224, "volume": 19012.0}, {"date": "2010-12-02", "close": 0.62658396, "volume": 62195.0}, {"date": "2010-12-03", "close": 0.584811696, "volume": 21535.0}, {"date": "2010-12-06", "close": 0.584811696, "volume": 21862.0}, {"date": "2010-12-07", "close": 0.668356224, "volume": 5051.0}, {"date": "2010-12-08", "close": 0.668356224, "volume": 1537.0}, {"date": "2010-12-09", "close": 0.668356224, "volume": 7182.0}, {"date": "2010-12-13", "close": 0.668356224, "volume": 22240.0}, {"date": "2010-12-14", "close": 0.62658396, "volume": 8139.0}, {"date": "2010-12-16", "close": 0.668356224, "volume": 3112.0}, {"date": "2010-12-17", "close": 0.62658396, "volume": 9576.0}, {"date": "2010-12-20", "close": 0.584811696, "volume": 40140.0}, {"date": "2010-12-21", "close": 0.584811696, "volume": 923.0}, {"date": "2010-12-22", "close": 0.62658396, "volume": 4788.0}, {"date": "2010-12-29", "close": 0.584811696, "volume": 9264.0}, {"date": "2010-12-30", "close": 0.62658396, "volume": 14959.0}, {"date": "2010-12-31", "close": 0.584811696, "volume": 4987.0}, {"date": "2011-01-04", "close": 0.543039432, "volume": 7368.0}, {"date": "2011-01-05", "close": 0.543039432, "volume": 26692.0}, {"date": "2011-01-06", "close": 0.584811696, "volume": 11088.0}, {"date": "2011-01-07", "close": 0.62658396, "volume": 5985.0}, {"date": "2011-01-10", "close": 0.62658396, "volume": 25906.0}, {"date": "2011-01-12", "close": 0.584811696, "volume": 11251.0}, {"date": "2011-01-14", "close": 0.584811696, "volume": 11491.0}, {"date": "2011-01-17", "close": 0.543039432, "volume": 12872.0}, {"date": "2011-01-18", "close": 0.584811696, "volume": 33699.0}, {"date": "2011-01-19", "close": 0.584811696, "volume": 1372.0}, {"date": "2011-01-20", "close": 0.501267168, "volume": 12800.0}, {"date": "2011-01-21", "close": 0.543039432, "volume": 7182.0}, {"date": "2011-01-24", "close": 0.543039432, "volume": 10055.0}, {"date": "2011-01-25", "close": 0.543039432, "volume": 14364.0}, {"date": "2011-01-27", "close": 0.543039432, "volume": 2035.0}, {"date": "2011-01-28", "close": 0.501267168, "volume": 2155.0}, {"date": "2011-01-31", "close": 0.501267168, "volume": 90934.0}, {"date": "2011-02-01", "close": 0.543039432, "volume": 49274.0}, {"date": "2011-02-02", "close": 0.501267168, "volume": 16758.0}, {"date": "2011-02-03", "close": 0.501267168, "volume": 41691.0}, {"date": "2011-02-04", "close": 0.543039432, "volume": 19227.0}, {"date": "2011-02-07", "close": 0.584811696, "volume": 29804.0}, {"date": "2011-02-08", "close": 0.62658396, "volume": 8858.0}, {"date": "2011-02-09", "close": 0.543039432, "volume": 47618.0}, {"date": "2011-02-10", "close": 0.62658396, "volume": 7900.0}, {"date": "2011-02-11", "close": 0.584811696, "volume": 14842.0}, {"date": "2011-02-14", "close": 0.62658396, "volume": 17954.0}, {"date": "2011-02-15", "close": 0.584811696, "volume": 19151.0}, {"date": "2011-02-16", "close": 0.584811696, "volume": 1197.0}, {"date": "2011-02-17", "close": 0.584811696, "volume": 18457.0}, {"date": "2011-02-18", "close": 0.584811696, "volume": 378.0}, {"date": "2011-02-21", "close": 0.62658396, "volume": 34360.0}, {"date": "2011-02-22", "close": 0.62658396, "volume": 13683.0}, {"date": "2011-02-23", "close": 0.62658396, "volume": 3962.0}, {"date": "2011-02-24", "close": 0.668356224, "volume": 11299.0}, {"date": "2011-02-25", "close": 0.62658396, "volume": 9815.0}, {"date": "2011-02-28", "close": 0.62658396, "volume": 17272.0}, {"date": "2011-03-01", "close": 0.668356224, "volume": 43577.0}, {"date": "2011-03-02", "close": 0.668356224, "volume": 14962.0}, {"date": "2011-03-03", "close": 0.668356224, "volume": 27291.0}, {"date": "2011-03-04", "close": 0.710128488, "volume": 10773.0}, {"date": "2011-03-08", "close": 0.668356224, "volume": 622.0}, {"date": "2011-03-09", "close": 0.668356224, "volume": 6471.0}, {"date": "2011-03-10", "close": 0.62658396, "volume": 120740.0}, {"date": "2011-03-11", "close": 0.62658396, "volume": 30232.0}, {"date": "2011-03-14", "close": 0.543039432, "volume": 28041.0}, {"date": "2011-03-15", "close": 0.543039432, "volume": 26854.0}, {"date": "2011-03-16", "close": 0.501267168, "volume": 7517.0}, {"date": "2011-03-17", "close": 0.543039432, "volume": 20827.0}, {"date": "2011-03-18", "close": 0.543039432, "volume": 1676.0}, {"date": "2011-03-22", "close": 0.543039432, "volume": 25064.0}, {"date": "2011-03-23", "close": 0.543039432, "volume": 9576.0}, {"date": "2011-03-24", "close": 0.543039432, "volume": 5202.0}, {"date": "2011-03-25", "close": 0.543039432, "volume": 48984.0}, {"date": "2011-03-28", "close": 0.584811696, "volume": 8139.0}, {"date": "2011-03-29", "close": 0.584811696, "volume": 3830.0}, {"date": "2011-04-04", "close": 0.584811696, "volume": 66312.0}, {"date": "2011-04-05", "close": 0.543039432, "volume": 24179.0}, {"date": "2011-04-07", "close": 0.584811696, "volume": 4788.0}, {"date": "2011-04-08", "close": 0.543039432, "volume": 6657.0}, {"date": "2011-04-11", "close": 0.584811696, "volume": 12089.0}, {"date": "2011-04-12", "close": 0.584811696, "volume": 11833.0}, {"date": "2011-04-13", "close": 0.584811696, "volume": 11540.0}, {"date": "2011-04-15", "close": 0.584811696, "volume": 7182.0}, {"date": "2011-04-19", "close": 0.543039432, "volume": 9217.0}, {"date": "2011-04-20", "close": 0.543039432, "volume": 52667.0}, {"date": "2011-04-21", "close": 0.543039432, "volume": 9282.0}, {"date": "2011-04-27", "close": 0.543039432, "volume": 23939.0}, {"date": "2011-04-28", "close": 0.584811696, "volume": 958.0}, {"date": "2011-04-29", "close": 0.543039432, "volume": 32208.0}, {"date": "2011-05-02", "close": 0.543039432, "volume": 56174.0}, {"date": "2011-05-04", "close": 0.501267168, "volume": 56441.0}, {"date": "2011-05-05", "close": 0.501267168, "volume": 1077.0}, {"date": "2011-05-06", "close": 0.459494904, "volume": 9097.0}, {"date": "2011-05-09", "close": 0.459494904, "volume": 26094.0}, {"date": "2011-05-10", "close": 0.501267168, "volume": 1360.0}, {"date": "2011-05-11", "close": 0.459494904, "volume": 958.0}, {"date": "2011-05-12", "close": 0.41772264, "volume": 16758.0}, {"date": "2011-05-13", "close": 0.41772264, "volume": 11371.0}, {"date": "2011-05-16", "close": 0.41772264, "volume": 7182.0}, {"date": "2011-05-17", "close": 0.41772264, "volume": 3375.0}, {"date": "2011-05-19", "close": 0.459494904, "volume": 13545.0}, {"date": "2011-05-20", "close": 0.41772264, "volume": 17576.0}, {"date": "2011-05-23", "close": 0.41772264, "volume": 11970.0}, {"date": "2011-05-31", "close": 0.375950376, "volume": 2394.0}, {"date": "2011-06-01", "close": 0.375950376, "volume": 3591.0}, {"date": "2011-06-02", "close": 0.41772264, "volume": 67970.0}, {"date": "2011-06-03", "close": 0.501267168, "volume": 16656.0}, {"date": "2011-06-07", "close": 0.41772264, "volume": 13423.0}, {"date": "2011-06-08", "close": 0.41772264, "volume": 1197.0}, {"date": "2011-06-09", "close": 0.375950376, "volume": 4788.0}, {"date": "2011-06-10", "close": 0.41772264, "volume": 8889.0}, {"date": "2011-06-15", "close": 0.41772264, "volume": 19.0}, {"date": "2011-06-17", "close": 0.41772264, "volume": 6942.0}, {"date": "2011-06-20", "close": 0.375950376, "volume": 6892.0}, {"date": "2011-06-21", "close": 0.375950376, "volume": 43210.0}, {"date": "2011-06-22", "close": 0.375950376, "volume": 23939.0}, {"date": "2011-06-23", "close": 0.375950376, "volume": 3591.0}, {"date": "2011-06-24", "close": 0.375950376, "volume": 23939.0}, {"date": "2011-06-27", "close": 0.334178112, "volume": 35909.0}, {"date": "2011-06-28", "close": 0.292405848, "volume": 27854.0}, {"date": "2011-06-29", "close": 0.334178112, "volume": 11036.0}, {"date": "2011-06-30", "close": 0.334178112, "volume": 16758.0}, {"date": "2011-07-04", "close": 0.334178112, "volume": 15561.0}, {"date": "2011-07-05", "close": 0.375950376, "volume": 8678.0}, {"date": "2011-07-07", "close": 0.334178112, "volume": 58412.0}, {"date": "2011-07-08", "close": 0.375950376, "volume": 29445.0}, {"date": "2011-07-11", "close": 0.41772264, "volume": 598.0}, {"date": "2011-07-25", "close": 0.375950376, "volume": 4788.0}, {"date": "2011-07-29", "close": 0.292405848, "volume": 1676.0}, {"date": "2011-08-01", "close": 0.334178112, "volume": 3591.0}, {"date": "2011-08-03", "close": 0.292405848, "volume": 15.0}, {"date": "2011-08-04", "close": 0.292405848, "volume": 5145.0}, {"date": "2011-08-05", "close": 0.250633584, "volume": 28727.0}, {"date": "2011-08-09", "close": 0.292405848, "volume": 1795.0}, {"date": "2011-08-12", "close": 0.292405848, "volume": 24175.0}, {"date": "2011-08-15", "close": 0.334178112, "volume": 21545.0}, {"date": "2011-08-16", "close": 0.375950376, "volume": 16176.0}, {"date": "2011-08-17", "close": 0.375950376, "volume": 5599.0}, {"date": "2011-08-18", "close": 0.41772264, "volume": 2394.0}, {"date": "2011-08-26", "close": 0.375950376, "volume": 4548.0}, {"date": "2011-08-31", "close": 0.375950376, "volume": 7571.0}, {"date": "2011-09-01", "close": 0.375950376, "volume": 4788.0}, {"date": "2011-09-02", "close": 0.375950376, "volume": 12975.0}, {"date": "2011-09-05", "close": 0.375950376, "volume": 4788.0}, {"date": "2011-09-07", "close": 0.375950376, "volume": 5985.0}, {"date": "2011-09-09", "close": 0.41772264, "volume": 6224.0}, {"date": "2011-09-12", "close": 0.41772264, "volume": 1795.0}, {"date": "2011-09-21", "close": 0.459494904, "volume": 19231.0}, {"date": "2011-09-23", "close": 0.41772264, "volume": 13356.0}, {"date": "2011-09-30", "close": 0.41772264, "volume": 5795.0}, {"date": "2011-10-05", "close": 0.292405848, "volume": 40832.0}, {"date": "2011-10-06", "close": 0.375950376, "volume": 4788.0}, {"date": "2011-10-13", "close": 0.375950376, "volume": 17954.0}, {"date": "2011-10-20", "close": 0.334178112, "volume": 5985.0}, {"date": "2011-10-24", "close": 0.334178112, "volume": 4446.0}, {"date": "2011-10-25", "close": 0.334178112, "volume": 3933.0}, {"date": "2011-10-26", "close": 0.292405848, "volume": 9576.0}, {"date": "2011-10-27", "close": 0.334178112, "volume": 17613.0}, {"date": "2011-10-31", "close": 0.334178112, "volume": 1687.0}, {"date": "2011-11-01", "close": 0.334178112, "volume": 707.0}, {"date": "2011-11-02", "close": 0.334178112, "volume": 11970.0}, {"date": "2011-11-04", "close": 0.292405848, "volume": 14392.0}, {"date": "2011-11-07", "close": 0.292405848, "volume": 2394.0}, {"date": "2011-11-11", "close": 0.334178112, "volume": 2394.0}, {"date": "2011-11-16", "close": 0.292405848, "volume": 19151.0}, {"date": "2011-11-21", "close": 0.292405848, "volume": 2389.0}, {"date": "2011-11-23", "close": 0.250633584, "volume": 1341.0}, {"date": "2011-11-24", "close": 0.292405848, "volume": 20678.0}, {"date": "2011-11-30", "close": 0.292405848, "volume": 239.0}, {"date": "2011-12-01", "close": 0.250633584, "volume": 104204.0}, {"date": "2011-12-02", "close": 0.250633584, "volume": 9815.0}, {"date": "2011-12-08", "close": 0.292405848, "volume": 718.0}, {"date": "2011-12-09", "close": 0.250633584, "volume": 5643.0}, {"date": "2011-12-12", "close": 0.20886132, "volume": 479.0}, {"date": "2011-12-16", "close": 0.292405848, "volume": 10481.0}, {"date": "2011-12-22", "close": 0.20886132, "volume": 670.0}, {"date": "2011-12-29", "close": 0.250633584, "volume": 1197.0}, {"date": "2012-01-09", "close": 0.20886132, "volume": 5985.0}, {"date": "2012-01-10", "close": 0.20886132, "volume": 63394.0}, {"date": "2012-01-13", "close": 0.20886132, "volume": 4788.0}, {"date": "2012-01-19", "close": 0.20886132, "volume": 10773.0}, {"date": "2012-01-23", "close": 0.20886132, "volume": 1700.0}, {"date": "2012-01-24", "close": 0.20886132, "volume": 25636.0}, {"date": "2012-01-27", "close": 0.167089056, "volume": 4788.0}, {"date": "2012-01-31", "close": 0.167089056, "volume": 47879.0}, {"date": "2012-02-02", "close": 0.20886132, "volume": 84051.0}, {"date": "2012-02-03", "close": 0.20886132, "volume": 4788.0}, {"date": "2012-02-06", "close": 0.167089056, "volume": 25597.0}, {"date": "2012-02-22", "close": 0.20886132, "volume": 61766.0}, {"date": "2012-03-07", "close": 0.20886132, "volume": 62718.0}, {"date": "2012-03-08", "close": 0.250633584, "volume": 10297.0}, {"date": "2012-03-19", "close": 0.167089056, "volume": 23939.0}, {"date": "2012-03-21", "close": 0.167089056, "volume": 26809.0}, {"date": "2012-03-23", "close": 0.167089056, "volume": 15561.0}, {"date": "2012-03-26", "close": 0.167089056, "volume": 4788.0}, {"date": "2012-03-28", "close": 0.20886132, "volume": 4788.0}, {"date": "2012-04-04", "close": 0.167089056, "volume": 4812.0}, {"date": "2012-04-05", "close": 0.167089056, "volume": 1197.0}, {"date": "2012-04-10", "close": 0.167089056, "volume": 11970.0}, {"date": "2012-04-11", "close": 0.167089056, "volume": 79622.0}, {"date": "2012-04-12", "close": 0.125316792, "volume": 11749.0}, {"date": "2012-04-13", "close": 0.125316792, "volume": 24794.0}, {"date": "2012-04-16", "close": 0.20886132, "volume": 55326.0}, {"date": "2012-04-20", "close": 0.20886132, "volume": 70312.0}, {"date": "2012-04-23", "close": 0.20886132, "volume": 4788.0}, {"date": "2012-04-24", "close": 0.20886132, "volume": 2418.0}, {"date": "2012-04-27", "close": 0.20886132, "volume": 14629.0}, {"date": "2012-05-04", "close": 0.20886132, "volume": 4424.0}, {"date": "2012-05-07", "close": 0.167089056, "volume": 19253.0}, {"date": "2012-05-09", "close": 0.167089056, "volume": 3352.0}, {"date": "2012-05-10", "close": 0.20886132, "volume": 2394.0}, {"date": "2012-05-16", "close": 0.20886132, "volume": 60.0}, {"date": "2012-05-30", "close": 0.167089056, "volume": 60.0}, {"date": "2012-06-04", "close": 0.167089056, "volume": 23939.0}, {"date": "2012-06-05", "close": 0.167089056, "volume": 10713.0}, {"date": "2012-06-06", "close": 0.167089056, "volume": 5985.0}, {"date": "2012-06-07", "close": 0.125316792, "volume": 2560.0}, {"date": "2012-06-08", "close": 0.167089056, "volume": 1197.0}, {"date": "2012-06-18", "close": 0.125316792, "volume": 7182.0}, {"date": "2012-06-22", "close": 0.125316792, "volume": 5985.0}, {"date": "2012-06-26", "close": 0.125316792, "volume": 40697.0}, {"date": "2012-06-27", "close": 0.125316792, "volume": 106530.0}, {"date": "2012-06-28", "close": 0.083544528, "volume": 9743.0}, {"date": "2012-06-29", "close": 0.083544528, "volume": 44658.0}, {"date": "2012-07-02", "close": 0.083544528, "volume": 10055.0}, {"date": "2012-07-10", "close": 0.083544528, "volume": 23939.0}, {"date": "2012-07-11", "close": 0.083544528, "volume": 4788.0}, {"date": "2012-07-19", "close": 0.083544528, "volume": 100819.0}, {"date": "2012-07-23", "close": 0.041772264, "volume": 72.0}, {"date": "2012-08-03", "close": 0.083544528, "volume": 85968.0}, {"date": "2012-08-06", "close": 0.125316792, "volume": 5267.0}, {"date": "2012-08-10", "close": 0.083544528, "volume": 35909.0}, {"date": "2012-08-14", "close": 0.083544528, "volume": 239393.0}, {"date": "2012-08-22", "close": 0.083544528, "volume": 7182.0}, {"date": "2012-08-30", "close": 0.083544528, "volume": 14364.0}, {"date": "2012-08-31", "close": 0.083544528, "volume": 19151.0}, {"date": "2012-09-03", "close": 0.083544528, "volume": 95757.0}, {"date": "2012-09-04", "close": 0.125316792, "volume": 60088.0}, {"date": "2012-09-05", "close": 0.167089056, "volume": 52276.0}, {"date": "2012-09-06", "close": 0.167089056, "volume": 58664.0}, {"date": "2012-09-10", "close": 0.167089056, "volume": 49117.0}, {"date": "2012-09-12", "close": 0.167089056, "volume": 26132.0}, {"date": "2012-09-14", "close": 0.167089056, "volume": 6703.0}, {"date": "2012-09-17", "close": 0.167089056, "volume": 17236.0}, {"date": "2012-09-20", "close": 0.167089056, "volume": 18673.0}, {"date": "2012-10-02", "close": 0.167089056, "volume": 2992.0}, {"date": "2012-10-15", "close": 0.125316792, "volume": 665.0}, {"date": "2012-10-24", "close": 0.167089056, "volume": 9576.0}, {"date": "2012-10-25", "close": 0.125316792, "volume": 23939.0}, {"date": "2012-10-26", "close": 0.167089056, "volume": 23939.0}, {"date": "2012-10-29", "close": 0.125316792, "volume": 47879.0}, {"date": "2012-11-02", "close": 0.167089056, "volume": 4788.0}, {"date": "2012-11-05", "close": 0.167089056, "volume": 9576.0}, {"date": "2012-11-12", "close": 0.125316792, "volume": 25136.0}, {"date": "2012-11-13", "close": 0.125316792, "volume": 51458.0}, {"date": "2012-11-14", "close": 0.125316792, "volume": 59848.0}, {"date": "2012-11-20", "close": 0.167089056, "volume": 5985.0}, {"date": "2012-11-23", "close": 0.167089056, "volume": 23209.0}, {"date": "2012-11-28", "close": 0.125316792, "volume": 11970.0}, {"date": "2012-11-29", "close": 0.125316792, "volume": 11970.0}, {"date": "2012-11-30", "close": 0.125316792, "volume": 1915.0}, {"date": "2012-12-03", "close": 0.167089056, "volume": 460252.0}, {"date": "2012-12-07", "close": 0.125316792, "volume": 11970.0}, {"date": "2012-12-10", "close": 0.125316792, "volume": 718.0}, {"date": "2012-12-13", "close": 0.125316792, "volume": 7182.0}, {"date": "2012-12-14", "close": 0.125316792, "volume": 23939.0}, {"date": "2012-12-19", "close": 0.125316792, "volume": 23939.0}, {"date": "2012-12-20", "close": 0.125316792, "volume": 23939.0}, {"date": "2012-12-24", "close": 0.125316792, "volume": 2394.0}, {"date": "2012-12-28", "close": 0.125316792, "volume": 33207.0}, {"date": "2012-12-31", "close": 0.167089056, "volume": 71818.0}, {"date": "2013-01-10", "close": 0.125316792, "volume": 10533.0}, {"date": "2013-01-11", "close": 0.125316792, "volume": 5985.0}, {"date": "2013-01-15", "close": 0.167089056, "volume": 21545.0}, {"date": "2013-01-17", "close": 0.125316792, "volume": 9576.0}, {"date": "2013-02-01", "close": 0.125316792, "volume": 239393.0}, {"date": "2013-02-04", "close": 0.125316792, "volume": 89948.0}, {"date": "2013-02-15", "close": 0.083544528, "volume": 23939.0}, {"date": "2013-02-25", "close": 0.083544528, "volume": 25922.0}, {"date": "2013-03-01", "close": 0.083544528, "volume": 5985.0}, {"date": "2013-03-07", "close": 0.083544528, "volume": 107847.0}, {"date": "2013-03-14", "close": 0.083544528, "volume": 14.0}, {"date": "2013-03-18", "close": 0.083544528, "volume": 11970.0}, {"date": "2013-03-21", "close": 0.083544528, "volume": 6556.0}, {"date": "2013-03-25", "close": 0.083544528, "volume": 16758.0}, {"date": "2013-04-05", "close": 0.125316792, "volume": 492012.0}, {"date": "2013-04-08", "close": 0.083544528, "volume": 1197.0}, {"date": "2013-04-11", "close": 0.125316792, "volume": 7182.0}, {"date": "2013-04-19", "close": 0.083544528, "volume": 42931.0}, {"date": "2013-04-23", "close": 0.083544528, "volume": 7182.0}, {"date": "2013-04-24", "close": 0.083544528, "volume": 35909.0}, {"date": "2013-04-30", "close": 0.125316792, "volume": 15960.0}, {"date": "2013-05-10", "close": 0.083544528, "volume": 5985.0}, {"date": "2013-05-13", "close": 0.083544528, "volume": 3990.0}, {"date": "2013-05-17", "close": 0.083544528, "volume": 23939.0}, {"date": "2013-05-21", "close": 0.083544528, "volume": 119685.0}, {"date": "2013-05-31", "close": 0.083544528, "volume": 23939.0}, {"date": "2013-06-03", "close": 0.083544528, "volume": 84643.0}, {"date": "2013-06-06", "close": 0.083544528, "volume": 855.0}, {"date": "2013-06-11", "close": 0.083544528, "volume": 83788.0}, {"date": "2013-06-18", "close": 0.083544528, "volume": 4309.0}, {"date": "2013-06-20", "close": 0.083544528, "volume": 52028.0}, {"date": "2013-06-24", "close": 0.083544528, "volume": 2633.0}, {"date": "2013-06-25", "close": 0.083544528, "volume": 1238.0}, {"date": "2013-06-26", "close": 0.083544528, "volume": 677.0}, {"date": "2013-06-28", "close": 0.125316792, "volume": 25136.0}, {"date": "2013-07-04", "close": 0.083544528, "volume": 65833.0}, {"date": "2013-07-09", "close": 0.083544528, "volume": 5985.0}, {"date": "2013-07-24", "close": 0.083544528, "volume": 27029.0}, {"date": "2013-08-01", "close": 0.083544528, "volume": 244507.0}, {"date": "2013-08-02", "close": 0.083544528, "volume": 11644.0}, {"date": "2013-08-07", "close": 0.083544528, "volume": 326.0}, {"date": "2013-08-23", "close": 0.083544528, "volume": 19151.0}, {"date": "2013-09-05", "close": 0.083544528, "volume": 29924.0}, {"date": "2013-09-06", "close": 0.083544528, "volume": 95518.0}, {"date": "2013-09-09", "close": 0.083544528, "volume": 31648.0}, {"date": "2013-09-11", "close": 0.083544528, "volume": 23701.0}, {"date": "2013-09-27", "close": 0.083544528, "volume": 5985.0}, {"date": "2013-10-16", "close": 0.041772264, "volume": 43330.0}, {"date": "2013-10-22", "close": 0.083544528, "volume": 1197.0}, {"date": "2013-10-24", "close": 0.083544528, "volume": 5985.0}, {"date": "2013-11-05", "close": 0.041772264, "volume": 11970.0}, {"date": "2013-11-18", "close": 0.041772264, "volume": 107727.0}, {"date": "2013-11-22", "close": 0.041772264, "volume": 12.0}, {"date": "2013-12-03", "close": 0.083544528, "volume": 89772.0}, {"date": "2013-12-05", "close": 0.083544528, "volume": 5985.0}, {"date": "2013-12-06", "close": 0.083544528, "volume": 5985.0}, {"date": "2013-12-09", "close": 0.083544528, "volume": 6368.0}, {"date": "2013-12-11", "close": 0.041772264, "volume": 3591.0}, {"date": "2013-12-12", "close": 0.041772264, "volume": 5999.0}, {"date": "2013-12-19", "close": 0.083544528, "volume": 5985.0}, {"date": "2014-01-03", "close": 0.041772264, "volume": 11970.0}, {"date": "2014-01-09", "close": 0.041772264, "volume": 8348.0}, {"date": "2014-01-10", "close": 0.083544528, "volume": 5985.0}, {"date": "2014-01-13", "close": 0.083544528, "volume": 2274.0}, {"date": "2014-01-22", "close": 0.041772264, "volume": 4788.0}, {"date": "2014-02-04", "close": 0.083544528, "volume": 15561.0}, {"date": "2014-02-06", "close": 0.041772264, "volume": 186727.0}, {"date": "2014-02-07", "close": 0.083544528, "volume": 100545.0}, {"date": "2014-02-10", "close": 0.041772264, "volume": 15561.0}, {"date": "2014-02-11", "close": 0.041772264, "volume": 8379.0}, {"date": "2014-02-12", "close": 0.083544528, "volume": 11970.0}, {"date": "2014-02-25", "close": 0.083544528, "volume": 536370.0}, {"date": "2014-02-26", "close": 0.125316792, "volume": 5982.0}, {"date": "2014-02-27", "close": 0.083544528, "volume": 65477.0}, {"date": "2014-03-03", "close": 0.083544528, "volume": 11970.0}, {"date": "2014-03-04", "close": 0.083544528, "volume": 26333.0}, {"date": "2014-03-05", "close": 0.083544528, "volume": 22278.0}, {"date": "2014-03-06", "close": 0.083544528, "volume": 9576.0}, {"date": "2014-03-07", "close": 0.083544528, "volume": 55067.0}, {"date": "2014-03-10", "close": 0.083544528, "volume": 7182.0}, {"date": "2014-03-12", "close": 0.083544528, "volume": 47893.0}, {"date": "2014-03-13", "close": 0.083544528, "volume": 52666.0}, {"date": "2014-03-19", "close": 0.083544528, "volume": 7182.0}, {"date": "2014-03-25", "close": 0.083544528, "volume": 21536.0}, {"date": "2014-03-26", "close": 0.083544528, "volume": 85224.0}, {"date": "2014-03-28", "close": 0.083544528, "volume": 9576.0}, {"date": "2014-04-02", "close": 0.083544528, "volume": 598.0}, {"date": "2014-04-08", "close": 0.083544528, "volume": 11125.0}, {"date": "2014-04-14", "close": 0.083544528, "volume": 4870.0}, {"date": "2014-04-22", "close": 0.041772264, "volume": 2394.0}, {"date": "2014-04-23", "close": 0.041772264, "volume": 7.0}, {"date": "2014-04-28", "close": 0.083544528, "volume": 249400.0}, {"date": "2014-04-29", "close": 0.041772264, "volume": 47706.0}, {"date": "2014-05-01", "close": 0.041772264, "volume": 44527.0}, {"date": "2014-05-07", "close": 0.041772264, "volume": 43091.0}, {"date": "2014-05-12", "close": 0.041772264, "volume": 1596.0}, {"date": "2014-05-14", "close": 0.041772264, "volume": 1197.0}, {"date": "2014-05-23", "close": 0.083544528, "volume": 47879.0}, {"date": "2014-05-27", "close": 0.083544528, "volume": 5985.0}, {"date": "2014-06-03", "close": 0.041772264, "volume": 1197.0}, {"date": "2014-06-04", "close": 0.041772264, "volume": 19.0}, {"date": "2014-06-05", "close": 0.041772264, "volume": 239381.0}, {"date": "2014-06-06", "close": 0.041772264, "volume": 24.0}, {"date": "2014-06-17", "close": 0.041772264, "volume": 5985.0}, {"date": "2014-06-19", "close": 0.083544528, "volume": 775796.0}, {"date": "2014-06-20", "close": 0.083544528, "volume": 39021.0}, {"date": "2014-06-23", "close": 0.083544528, "volume": 51829.0}, {"date": "2014-06-24", "close": 0.083544528, "volume": 76606.0}, {"date": "2014-06-25", "close": 0.083544528, "volume": 4788.0}, {"date": "2014-06-26", "close": 0.083544528, "volume": 139603.0}, {"date": "2014-06-27", "close": 0.083544528, "volume": 15142.0}, {"date": "2014-06-30", "close": 0.083544528, "volume": 27419.0}, {"date": "2014-07-01", "close": 0.083544528, "volume": 7182.0}, {"date": "2014-07-02", "close": 0.083544528, "volume": 18314.0}, {"date": "2014-07-07", "close": 0.083544528, "volume": 17954.0}, {"date": "2014-07-08", "close": 0.125316792, "volume": 47879.0}, {"date": "2014-07-09", "close": 0.125316792, "volume": 6384.0}, {"date": "2014-07-10", "close": 0.083544528, "volume": 35909.0}, {"date": "2014-07-11", "close": 0.083544528, "volume": 16758.0}, {"date": "2014-07-15", "close": 0.125316792, "volume": 23939.0}, {"date": "2014-07-16", "close": 0.083544528, "volume": 71100.0}, {"date": "2014-07-17", "close": 0.083544528, "volume": 3112.0}, {"date": "2014-07-18", "close": 0.083544528, "volume": 5267.0}, {"date": "2014-07-21", "close": 0.083544528, "volume": 99348.0}, {"date": "2014-07-22", "close": 0.125316792, "volume": 27530.0}, {"date": "2014-07-23", "close": 0.125316792, "volume": 17556.0}, {"date": "2014-07-29", "close": 0.083544528, "volume": 910.0}, {"date": "2014-07-31", "close": 0.083544528, "volume": 37106.0}, {"date": "2014-08-05", "close": 0.083544528, "volume": 19151.0}, {"date": "2014-08-07", "close": 0.083544528, "volume": 16758.0}, {"date": "2014-08-08", "close": 0.083544528, "volume": 464767.0}, {"date": "2014-08-12", "close": 0.083544528, "volume": 23939.0}, {"date": "2014-08-13", "close": 0.083544528, "volume": 30909.0}, {"date": "2014-08-15", "close": 0.083544528, "volume": 9177.0}, {"date": "2014-08-18", "close": 0.125316792, "volume": 11970.0}, {"date": "2014-08-22", "close": 0.083544528, "volume": 59848.0}, {"date": "2014-08-28", "close": 0.083544528, "volume": 113717.0}, {"date": "2014-08-29", "close": 0.083544528, "volume": 33517.0}, {"date": "2014-09-09", "close": 0.083544528, "volume": 548874.0}, {"date": "2014-09-10", "close": 0.083544528, "volume": 45461.0}, {"date": "2014-09-15", "close": 0.083544528, "volume": 23939.0}, {"date": "2014-09-19", "close": 0.083544528, "volume": 12281.0}, {"date": "2014-09-22", "close": 0.083544528, "volume": 4788.0}, {"date": "2014-09-23", "close": 0.125316792, "volume": 11970.0}, {"date": "2014-09-24", "close": 0.083544528, "volume": 8129.0}, {"date": "2014-09-26", "close": 0.125316792, "volume": 11969.0}, {"date": "2014-10-02", "close": 0.083544528, "volume": 798.0}, {"date": "2014-10-06", "close": 0.083544528, "volume": 11970.0}, {"date": "2014-10-07", "close": 0.083544528, "volume": 23939.0}, {"date": "2014-10-08", "close": 0.083544528, "volume": 2394.0}, {"date": "2014-10-09", "close": 0.083544528, "volume": 93465.0}, {"date": "2014-10-10", "close": 0.083544528, "volume": 89671.0}, {"date": "2014-10-15", "close": 0.083544528, "volume": 4668.0}, {"date": "2014-10-16", "close": 0.083544528, "volume": 23939.0}, {"date": "2014-11-21", "close": 0.041772264, "volume": 10.0}, {"date": "2014-11-24", "close": 0.041772264, "volume": 23860.0}, {"date": "2014-12-01", "close": 0.041772264, "volume": 9576.0}, {"date": "2014-12-16", "close": 0.029240582, "volume": 3591.0}, {"date": "2014-12-18", "close": 0.025063356, "volume": 125213.0}, {"date": "2014-12-19", "close": 0.029240582, "volume": 7274.0}, {"date": "2014-12-22", "close": 0.029240582, "volume": 7673.0}, {"date": "2014-12-31", "close": 0.033417808, "volume": 45485.0}, {"date": "2015-01-02", "close": 0.033417808, "volume": 4189.0}, {"date": "2015-01-05", "close": 0.04177226, "volume": 19039.0}, {"date": "2015-01-07", "close": 0.050126712, "volume": 14470.0}, {"date": "2015-01-09", "close": 0.054303938, "volume": 11970.0}, {"date": "2015-01-16", "close": 0.045949486, "volume": 10055.0}, {"date": "2015-01-20", "close": 0.045949486, "volume": 2535.0}, {"date": "2015-01-22", "close": 0.058481164, "volume": 9097.0}, {"date": "2015-01-30", "close": 0.033417808, "volume": 69871.0}, {"date": "2015-02-02", "close": 0.04177226, "volume": 1925.0}, {"date": "2015-02-04", "close": 0.050126712, "volume": 9169.0}, {"date": "2015-02-05", "close": 0.04177226, "volume": 10473.0}, {"date": "2015-02-06", "close": 0.04177226, "volume": 29633.0}, {"date": "2015-02-13", "close": 0.037595034, "volume": 27363.0}, {"date": "2015-02-18", "close": 0.04177226, "volume": 23939.0}, {"date": "2015-02-19", "close": 0.04177226, "volume": 24737.0}, {"date": "2015-02-20", "close": 0.04177226, "volume": 59848.0}, {"date": "2015-03-04", "close": 0.045949486, "volume": 28727.0}, {"date": "2015-03-16", "close": 0.037595034, "volume": 1987.0}, {"date": "2015-03-24", "close": 0.08354452, "volume": 1725366.0}, {"date": "2015-03-25", "close": 0.079367294, "volume": 1064454.0}, {"date": "2015-03-26", "close": 0.085716, "volume": 23100.0}, {"date": "2015-03-27", "close": 0.085716, "volume": 83177.0}, {"date": "2015-03-30", "close": 0.080954, "volume": 74318.0}, {"date": "2015-03-31", "close": 0.07143, "volume": 67199.0}, {"date": "2015-04-01", "close": 0.07143, "volume": 115355.0}, {"date": "2015-04-07", "close": 0.076192, "volume": 111796.0}, {"date": "2015-04-08", "close": 0.07143, "volume": 115498.0}, {"date": "2015-04-09", "close": 0.07143, "volume": 10293.0}, {"date": "2015-04-10", "close": 0.07143, "volume": 101004.0}, {"date": "2015-04-13", "close": 0.076192, "volume": 48467.0}, {"date": "2015-04-14", "close": 0.076192, "volume": 41999.0}, {"date": "2015-04-16", "close": 0.07143, "volume": 16800.0}, {"date": "2015-04-17", "close": 0.061906, "volume": 33074.0}, {"date": "2015-04-20", "close": 0.07143, "volume": 118211.0}, {"date": "2015-04-21", "close": 0.076192, "volume": 60899.0}, {"date": "2015-04-22", "close": 0.080954, "volume": 65859.0}, {"date": "2015-04-23", "close": 0.085716, "volume": 94498.0}, {"date": "2015-04-24", "close": 0.085716, "volume": 97895.0}, {"date": "2015-04-27", "close": 0.085716, "volume": 61316.0}, {"date": "2015-04-29", "close": 0.085716, "volume": 41999.0}, {"date": "2015-04-30", "close": 0.085716, "volume": 21000.0}, {"date": "2015-05-01", "close": 0.085716, "volume": 11130.0}, {"date": "2015-05-04", "close": 0.07143, "volume": 17.0}, {"date": "2015-05-06", "close": 0.07143, "volume": 178496.0}, {"date": "2015-05-07", "close": 0.080954, "volume": 37064.0}, {"date": "2015-05-11", "close": 0.07143, "volume": 83998.0}, {"date": "2015-05-12", "close": 0.07143, "volume": 630.0}, {"date": "2015-05-13", "close": 0.07143, "volume": 15750.0}, {"date": "2015-05-14", "close": 0.066668, "volume": 39899.0}, {"date": "2015-05-19", "close": 0.080954, "volume": 1938664.0}, {"date": "2015-05-20", "close": 0.085716, "volume": 423142.0}, {"date": "2015-05-21", "close": 0.085716, "volume": 454914.0}, {"date": "2015-05-22", "close": 0.085716, "volume": 111983.0}, {"date": "2015-05-25", "close": 0.080954, "volume": 45149.0}, {"date": "2015-05-26", "close": 0.080954, "volume": 307284.0}, {"date": "2015-05-27", "close": 0.080954, "volume": 196683.0}, {"date": "2015-05-28", "close": 0.085716, "volume": 208871.0}, {"date": "2015-05-29", "close": 0.080954, "volume": 6090.0}, {"date": "2015-06-01", "close": 0.085716, "volume": 24337.0}, {"date": "2015-06-02", "close": 0.085716, "volume": 292164.0}, {"date": "2015-06-03", "close": 0.085716, "volume": 6300.0}, {"date": "2015-06-04", "close": 0.080954, "volume": 109325.0}, {"date": "2015-06-05", "close": 0.066668, "volume": 51555.0}, {"date": "2015-06-09", "close": 0.076192, "volume": 265736.0}, {"date": "2015-06-10", "close": 0.080954, "volume": 65309.0}, {"date": "2015-06-11", "close": 0.080954, "volume": 55795.0}, {"date": "2015-06-12", "close": 0.076192, "volume": 61945.0}, {"date": "2015-06-16", "close": 0.080954, "volume": 156169.0}, {"date": "2015-06-17", "close": 0.080954, "volume": 187479.0}, {"date": "2015-06-18", "close": 0.080954, "volume": 132891.0}, {"date": "2015-06-23", "close": 0.085716, "volume": 363790.0}, {"date": "2015-06-24", "close": 0.080954, "volume": 331974.0}, {"date": "2015-06-25", "close": 0.085716, "volume": 70911.0}, {"date": "2015-06-26", "close": 0.080954, "volume": 133813.0}, {"date": "2015-06-29", "close": 0.080954, "volume": 73578.0}, {"date": "2015-06-30", "close": 0.076192, "volume": 5483.0}, {"date": "2015-07-01", "close": 0.076192, "volume": 44836.0}, {"date": "2015-07-02", "close": 0.076192, "volume": 8.0}, {"date": "2015-07-03", "close": 0.066668, "volume": 465703.0}, {"date": "2015-09-11", "close": 0.02381, "volume": 1120330.0}, {"date": "2015-09-14", "close": 0.0228576, "volume": 126855.0}, {"date": "2015-09-15", "close": 0.0228576, "volume": 79340.0}, {"date": "2015-09-16", "close": 0.0228576, "volume": 62968.0}, {"date": "2015-09-18", "close": 0.0228576, "volume": 185219.0}, {"date": "2015-09-22", "close": 0.0228576, "volume": 1.0}, {"date": "2015-09-28", "close": 0.0247624, "volume": 179122.0}, {"date": "2015-09-29", "close": 0.0247624, "volume": 230835.0}, {"date": "2015-09-30", "close": 0.0257148, "volume": 31660.0}, {"date": "2015-10-01", "close": 0.0257148, "volume": 95723.0}, {"date": "2015-10-02", "close": 0.0352388, "volume": 859034.0}, {"date": "2015-10-05", "close": 0.038096, "volume": 179176.0}, {"date": "2015-10-06", "close": 0.0419056, "volume": 183550.0}, {"date": "2015-10-07", "close": 0.0419056, "volume": 240710.0}, {"date": "2015-10-12", "close": 0.0352388, "volume": 47053.0}, {"date": "2015-10-13", "close": 0.033334, "volume": 186636.0}, {"date": "2015-10-15", "close": 0.0390484, "volume": 173247.0}, {"date": "2015-10-16", "close": 0.038096, "volume": 25198.0}, {"date": "2015-10-23", "close": 0.0314292, "volume": 176681.0}, {"date": "2015-10-26", "close": 0.033334, "volume": 11807.0}, {"date": "2015-10-28", "close": 0.038096, "volume": 148290.0}, {"date": "2015-10-29", "close": 0.0400008, "volume": 82691.0}, {"date": "2015-10-30", "close": 0.042858, "volume": 453220.0}, {"date": "2015-11-02", "close": 0.042858, "volume": 3936.0}, {"date": "2015-11-03", "close": 0.0447628, "volume": 11967.0}, {"date": "2015-11-04", "close": 0.042858, "volume": 104998.0}, {"date": "2015-11-10", "close": 0.0400008, "volume": 262382.0}, {"date": "2015-11-11", "close": 0.0400008, "volume": 112.0}, {"date": "2015-11-16", "close": 0.0342864, "volume": 262495.0}, {"date": "2015-11-17", "close": 0.033334, "volume": 382563.0}, {"date": "2015-11-19", "close": 0.028572, "volume": 115135.0}, {"date": "2015-11-24", "close": 0.0276196, "volume": 24250.0}, {"date": "2015-11-27", "close": 0.0276196, "volume": 1575.0}, {"date": "2015-12-03", "close": 0.028572, "volume": 93428.0}, {"date": "2015-12-07", "close": 0.028572, "volume": 23613.0}, {"date": "2015-12-08", "close": 0.0276196, "volume": 88864.0}, {"date": "2015-12-10", "close": 0.028572, "volume": 5572.0}, {"date": "2015-12-11", "close": 0.028572, "volume": 40929.0}, {"date": "2015-12-14", "close": 0.028572, "volume": 7875.0}, {"date": "2015-12-16", "close": 0.028572, "volume": 22039.0}, {"date": "2015-12-18", "close": 0.028572, "volume": 10233.0}, {"date": "2015-12-21", "close": 0.0295244, "volume": 31485.0}, {"date": "2016-01-05", "close": 0.0295244, "volume": 31485.0}, {"date": "2016-01-07", "close": 0.0295244, "volume": 34267.0}, {"date": "2016-01-08", "close": 0.0295244, "volume": 23140.0}, {"date": "2016-01-11", "close": 0.0295244, "volume": 2624.0}, {"date": "2016-01-12", "close": 0.0295244, "volume": 10495.0}, {"date": "2016-01-14", "close": 0.0295244, "volume": 15741.0}, {"date": "2016-01-18", "close": 0.028572, "volume": 213859.0}, {"date": "2016-01-27", "close": 0.028572, "volume": 4056.0}, {"date": "2016-02-10", "close": 0.038096, "volume": 52499.0}, {"date": "2016-02-15", "close": 0.038096, "volume": 23613.0}, {"date": "2016-02-18", "close": 0.0342864, "volume": 47226.0}, {"date": "2016-02-24", "close": 0.038096, "volume": 47226.0}, {"date": "2016-02-25", "close": 0.038096, "volume": 9.0}, {"date": "2016-02-29", "close": 0.038096, "volume": 56713.0}, {"date": "2016-03-01", "close": 0.0352388, "volume": 26249.0}, {"date": "2016-03-04", "close": 0.0390484, "volume": 100449.0}, {"date": "2016-03-07", "close": 0.038096, "volume": 53898.0}, {"date": "2016-03-10", "close": 0.038096, "volume": 432517.0}, {"date": "2016-03-14", "close": 0.038096, "volume": 615513.0}, {"date": "2016-03-15", "close": 0.04762, "volume": 82947.0}, {"date": "2016-03-23", "close": 0.038096, "volume": 114089.0}, {"date": "2016-03-24", "close": 0.042858, "volume": 31499.0}, {"date": "2016-03-29", "close": 0.0457152, "volume": 52499.0}, {"date": "2016-04-11", "close": 0.038096, "volume": 14561.0}, {"date": "2016-04-13", "close": 0.0419056, "volume": 47352.0}, {"date": "2016-04-15", "close": 0.038096, "volume": 294263.0}, {"date": "2016-04-21", "close": 0.038096, "volume": 422078.0}, {"date": "2016-04-28", "close": 0.038096, "volume": 78748.0}, {"date": "2016-05-04", "close": 0.028572, "volume": 7872.0}, {"date": "2016-05-10", "close": 0.033334, "volume": 120657.0}, {"date": "2016-05-11", "close": 0.033334, "volume": 7872.0}, {"date": "2016-05-12", "close": 0.0352388, "volume": 7757.0}, {"date": "2016-05-13", "close": 0.0447628, "volume": 255897.0}, {"date": "2016-05-16", "close": 0.0495248, "volume": 521815.0}, {"date": "2016-05-17", "close": 0.0495248, "volume": 332825.0}, {"date": "2016-05-18", "close": 0.0495248, "volume": 115582.0}, {"date": "2016-05-19", "close": 0.0495248, "volume": 2177.0}, {"date": "2016-05-24", "close": 0.052382, "volume": 20475.0}, {"date": "2016-05-27", "close": 0.0552392, "volume": 5592.0}, {"date": "2016-05-30", "close": 0.0438104, "volume": 129712.0}, {"date": "2016-05-31", "close": 0.052382, "volume": 82492.0}, {"date": "2016-06-02", "close": 0.0533344, "volume": 125997.0}, {"date": "2016-06-06", "close": 0.04762, "volume": 375784.0}, {"date": "2016-06-14", "close": 0.04762, "volume": 635357.0}, {"date": "2016-06-24", "close": 0.052382, "volume": 34649.0}, {"date": "2016-07-06", "close": 0.061906, "volume": 343343.0}, {"date": "2016-07-07", "close": 0.0466676, "volume": 209440.0}, {"date": "2016-07-08", "close": 0.0466676, "volume": 157497.0}, {"date": "2016-07-11", "close": 0.0457152, "volume": 204166.0}, {"date": "2016-07-12", "close": 0.0438104, "volume": 683589.0}, {"date": "2016-07-13", "close": 0.0438104, "volume": 26.0}, {"date": "2016-07-14", "close": 0.052382, "volume": 305339.0}, {"date": "2016-07-15", "close": 0.052382, "volume": 2055.0}, {"date": "2016-07-19", "close": 0.052382, "volume": 196038.0}, {"date": "2016-07-21", "close": 0.057144, "volume": 179042.0}, {"date": "2016-07-22", "close": 0.04762, "volume": 19425.0}, {"date": "2016-07-25", "close": 0.0504772, "volume": 7629.0}, {"date": "2016-07-26", "close": 0.057144, "volume": 22312.0}, {"date": "2016-07-27", "close": 0.057144, "volume": 160967.0}, {"date": "2016-07-28", "close": 0.0580964, "volume": 115498.0}, {"date": "2016-08-01", "close": 0.04762, "volume": 261993.0}, {"date": "2016-08-02", "close": 0.04762, "volume": 30262.0}, {"date": "2016-08-03", "close": 0.0457152, "volume": 32677.0}, {"date": "2016-08-16", "close": 0.045, "volume": 450000.0}, {"date": "2016-08-18", "close": 0.043, "volume": 43584.0}, {"date": "2016-08-19", "close": 0.046, "volume": 71276.0}, {"date": "2016-08-22", "close": 0.047, "volume": 14993.0}, {"date": "2016-08-24", "close": 0.047, "volume": 10007.0}, {"date": "2016-08-26", "close": 0.047, "volume": 40493.0}, {"date": "2016-08-29", "close": 0.045, "volume": 53648.0}, {"date": "2016-09-02", "close": 0.04, "volume": 750520.0}, {"date": "2016-09-05", "close": 0.04, "volume": 15.0}, {"date": "2016-09-06", "close": 0.041, "volume": 41980.0}, {"date": "2016-09-08", "close": 0.047, "volume": 523361.0}, {"date": "2016-09-09", "close": 0.046, "volume": 362087.0}, {"date": "2016-09-12", "close": 0.045, "volume": 620291.0}, {"date": "2016-09-13", "close": 0.046, "volume": 303002.0}, {"date": "2016-09-14", "close": 0.056, "volume": 1045798.0}, {"date": "2016-09-15", "close": 0.058, "volume": 227241.0}, {"date": "2016-09-16", "close": 0.055, "volume": 795782.0}, {"date": "2016-09-20", "close": 0.056, "volume": 97680.0}, {"date": "2016-09-21", "close": 0.056, "volume": 116600.0}, {"date": "2016-09-23", "close": 0.055, "volume": 100000.0}, {"date": "2016-09-26", "close": 0.054, "volume": 25000.0}, {"date": "2016-09-27", "close": 0.054, "volume": 108.0}, {"date": "2016-09-28", "close": 0.052, "volume": 20000.0}, {"date": "2016-09-29", "close": 0.052, "volume": 47000.0}, {"date": "2016-09-30", "close": 0.054, "volume": 95445.0}, {"date": "2016-10-03", "close": 0.056, "volume": 195000.0}, {"date": "2016-10-05", "close": 0.05, "volume": 568835.0}, {"date": "2016-10-12", "close": 0.052, "volume": 12000.0}, {"date": "2016-10-14", "close": 0.055, "volume": 126065.0}, {"date": "2016-10-17", "close": 0.052, "volume": 38935.0}, {"date": "2016-10-18", "close": 0.046, "volume": 347407.0}, {"date": "2016-10-19", "close": 0.054, "volume": 561065.0}, {"date": "2016-10-20", "close": 0.054, "volume": 139593.0}, {"date": "2016-10-21", "close": 0.054, "volume": 16000.0}, {"date": "2016-10-24", "close": 0.059, "volume": 194388.0}, {"date": "2016-10-26", "close": 0.058, "volume": 95612.0}, {"date": "2016-10-27", "close": 0.054, "volume": 100000.0}, {"date": "2016-10-28", "close": 0.058, "volume": 59999.0}, {"date": "2016-10-31", "close": 0.056, "volume": 234230.0}, {"date": "2016-11-01", "close": 0.056, "volume": 93770.0}, {"date": "2016-11-04", "close": 0.045, "volume": 1064929.0}, {"date": "2016-11-07", "close": 0.041, "volume": 693140.0}, {"date": "2016-11-08", "close": 0.04, "volume": 87200.0}, {"date": "2016-11-09", "close": 0.04, "volume": 427317.0}, {"date": "2016-11-11", "close": 0.036, "volume": 100000.0}, {"date": "2016-11-15", "close": 0.035, "volume": 37857.0}, {"date": "2016-11-16", "close": 0.037, "volume": 100000.0}, {"date": "2016-11-17", "close": 0.037, "volume": 130000.0}, {"date": "2016-11-18", "close": 0.037, "volume": 84000.0}, {"date": "2016-11-21", "close": 0.035, "volume": 108750.0}, {"date": "2016-11-22", "close": 0.037, "volume": 40000.0}, {"date": "2016-11-23", "close": 0.039, "volume": 284044.0}, {"date": "2016-11-24", "close": 0.037, "volume": 81490.0}, {"date": "2016-11-25", "close": 0.032, "volume": 86300.0}, {"date": "2016-11-28", "close": 0.032, "volume": 390625.0}, {"date": "2016-11-30", "close": 0.04, "volume": 1259000.0}, {"date": "2016-12-02", "close": 0.041, "volume": 1473627.0}, {"date": "2016-12-05", "close": 0.047, "volume": 668646.0}, {"date": "2016-12-06", "close": 0.045, "volume": 640000.0}, {"date": "2016-12-13", "close": 0.04, "volume": 6.0}, {"date": "2016-12-14", "close": 0.04, "volume": 99994.0}, {"date": "2016-12-21", "close": 0.038, "volume": 65000.0}, {"date": "2016-12-22", "close": 0.038, "volume": 65000.0}, {"date": "2016-12-28", "close": 0.035, "volume": 153600.0}, {"date": "2016-12-29", "close": 0.038, "volume": 120174.0}, {"date": "2016-12-30", "close": 0.04, "volume": 4826.0}, {"date": "2017-01-03", "close": 0.04, "volume": 103600.0}, {"date": "2017-01-13", "close": 0.04, "volume": 30554.0}, {"date": "2017-01-18", "close": 0.036, "volume": 81040.0}, {"date": "2017-01-19", "close": 0.033, "volume": 220900.0}, {"date": "2017-01-23", "close": 0.033, "volume": 123189.0}, {"date": "2017-01-24", "close": 0.031, "volume": 70000.0}, {"date": "2017-01-25", "close": 0.028, "volume": 107317.0}, {"date": "2017-01-30", "close": 0.035, "volume": 42430.0}, {"date": "2017-02-01", "close": 0.028, "volume": 815570.0}, {"date": "2017-02-02", "close": 0.03, "volume": 180000.0}, {"date": "2017-02-03", "close": 0.029, "volume": 1050.0}, {"date": "2017-02-07", "close": 0.028, "volume": 959320.0}, {"date": "2017-02-08", "close": 0.027, "volume": 380000.0}, {"date": "2017-02-09", "close": 0.033, "volume": 768056.0}, {"date": "2017-02-10", "close": 0.035, "volume": 825000.0}, {"date": "2017-02-14", "close": 0.032, "volume": 40000.0}, {"date": "2017-02-15", "close": 0.035, "volume": 4000.0}, {"date": "2017-02-16", "close": 0.035, "volume": 13890.0}, {"date": "2017-02-21", "close": 0.032, "volume": 85000.0}, {"date": "2017-02-22", "close": 0.032, "volume": 56000.0}, {"date": "2017-02-23", "close": 0.035, "volume": 376813.0}, {"date": "2017-02-28", "close": 0.03, "volume": 18292.0}, {"date": "2017-03-01", "close": 0.029, "volume": 158000.0}, {"date": "2017-03-02", "close": 0.028, "volume": 4490.0}, {"date": "2017-03-03", "close": 0.029, "volume": 116325.0}, {"date": "2017-03-06", "close": 0.028, "volume": 174963.0}, {"date": "2017-03-07", "close": 0.027, "volume": 231556.0}, {"date": "2017-03-09", "close": 0.028, "volume": 193762.0}, {"date": "2017-03-10", "close": 0.03, "volume": 191038.0}, {"date": "2017-03-13", "close": 0.03, "volume": 150000.0}, {"date": "2017-03-14", "close": 0.029, "volume": 1243375.0}, {"date": "2017-03-16", "close": 0.03, "volume": 692375.0}, {"date": "2017-03-17", "close": 0.034, "volume": 2237760.0}, {"date": "2017-03-20", "close": 0.033, "volume": 177407.0}, {"date": "2017-03-21", "close": 0.033, "volume": 8325.0}, {"date": "2017-03-22", "close": 0.031, "volume": 2227486.0}, {"date": "2017-03-24", "close": 0.034, "volume": 194000.0}, {"date": "2017-03-27", "close": 0.035, "volume": 1000236.0}, {"date": "2017-03-28", "close": 0.033, "volume": 1461505.0}, {"date": "2017-03-29", "close": 0.034, "volume": 350000.0}, {"date": "2017-03-30", "close": 0.03, "volume": 767120.0}, {"date": "2017-03-31", "close": 0.03, "volume": 435968.0}, {"date": "2017-04-03", "close": 0.03, "volume": 64032.0}, {"date": "2017-04-04", "close": 0.029, "volume": 382500.0}, {"date": "2017-04-05", "close": 0.028, "volume": 689521.0}, {"date": "2017-04-06", "close": 0.027, "volume": 280000.0}, {"date": "2017-04-07", "close": 0.026, "volume": 1020000.0}, {"date": "2017-04-10", "close": 0.03, "volume": 680375.0}, {"date": "2017-04-11", "close": 0.028, "volume": 122392.0}, {"date": "2017-04-12", "close": 0.026, "volume": 415000.0}, {"date": "2017-04-13", "close": 0.027, "volume": 38246.0}, {"date": "2017-04-18", "close": 0.029, "volume": 139141.0}, {"date": "2017-04-20", "close": 0.028, "volume": 20000.0}, {"date": "2017-04-24", "close": 0.027, "volume": 1754.0}, {"date": "2017-05-01", "close": 0.026, "volume": 150000.0}, {"date": "2017-05-02", "close": 0.025, "volume": 79860.0}, {"date": "2017-05-03", "close": 0.025, "volume": 388606.0}, {"date": "2017-05-04", "close": 0.025, "volume": 11266.0}, {"date": "2017-05-09", "close": 0.023, "volume": 300000.0}, {"date": "2017-05-10", "close": 0.023, "volume": 298600.0}, {"date": "2017-05-16", "close": 0.023, "volume": 52927.0}, {"date": "2017-05-17", "close": 0.023, "volume": 49296.0}, {"date": "2017-05-18", "close": 0.021, "volume": 7497.0}, {"date": "2017-05-19", "close": 0.023, "volume": 623059.0}, {"date": "2017-05-22", "close": 0.022, "volume": 307497.0}, {"date": "2017-05-23", "close": 0.024, "volume": 1521274.0}, {"date": "2017-05-24", "close": 0.025, "volume": 39402.0}, {"date": "2017-05-25", "close": 0.024, "volume": 7020.0}, {"date": "2017-05-29", "close": 0.024, "volume": 35483.0}, {"date": "2017-05-30", "close": 0.024, "volume": 398237.0}, {"date": "2017-05-31", "close": 0.024, "volume": 354992.0}, {"date": "2017-06-01", "close": 0.023, "volume": 67162.0}, {"date": "2017-06-09", "close": 0.023, "volume": 95299.0}, {"date": "2017-06-13", "close": 0.024, "volume": 100000.0}, {"date": "2017-06-14", "close": 0.021, "volume": 449469.0}, {"date": "2017-06-16", "close": 0.022, "volume": 387272.0}, {"date": "2017-06-19", "close": 0.021, "volume": 46594.0}, {"date": "2017-06-20", "close": 0.02, "volume": 3141330.0}, {"date": "2017-06-21", "close": 0.02, "volume": 7137.0}, {"date": "2017-06-26", "close": 0.02, "volume": 11798.0}, {"date": "2017-06-27", "close": 0.026, "volume": 1456498.0}, {"date": "2017-06-28", "close": 0.026, "volume": 400000.0}, {"date": "2017-06-30", "close": 0.022, "volume": 270000.0}, {"date": "2017-07-04", "close": 0.021, "volume": 87014.0}, {"date": "2017-07-05", "close": 0.02, "volume": 958164.0}, {"date": "2017-07-07", "close": 0.024, "volume": 200326.0}, {"date": "2017-07-11", "close": 0.021, "volume": 400000.0}, {"date": "2017-07-12", "close": 0.02, "volume": 60000.0}, {"date": "2017-07-27", "close": 0.017, "volume": 595700.0}, {"date": "2017-07-28", "close": 0.019, "volume": 363060.0}, {"date": "2017-07-31", "close": 0.02, "volume": 732488.0}, {"date": "2017-08-01", "close": 0.017, "volume": 1511993.0}, {"date": "2017-08-02", "close": 0.018, "volume": 74387.0}, {"date": "2017-08-03", "close": 0.015, "volume": 1201532.0}, {"date": "2017-08-04", "close": 0.016, "volume": 86836.0}, {"date": "2017-08-07", "close": 0.016, "volume": 29187.0}, {"date": "2017-08-08", "close": 0.015, "volume": 1072853.0}, {"date": "2017-08-10", "close": 0.014, "volume": 468170.0}, {"date": "2017-08-11", "close": 0.016, "volume": 1158472.0}, {"date": "2017-08-14", "close": 0.014, "volume": 409960.0}, {"date": "2017-08-15", "close": 0.014, "volume": 18602.0}, {"date": "2017-08-16", "close": 0.014, "volume": 9363.0}, {"date": "2017-08-22", "close": 0.016, "volume": 50000.0}, {"date": "2017-08-23", "close": 0.017, "volume": 29414.0}, {"date": "2017-08-25", "close": 0.015, "volume": 100000.0}, {"date": "2017-08-28", "close": 0.017, "volume": 220000.0}, {"date": "2017-08-29", "close": 0.017, "volume": 60000.0}, {"date": "2017-09-01", "close": 0.015, "volume": 21470.0}, {"date": "2017-09-05", "close": 0.015, "volume": 15000.0}, {"date": "2017-09-07", "close": 0.016, "volume": 476024.0}, {"date": "2017-09-08", "close": 0.016, "volume": 400915.0}, {"date": "2017-09-11", "close": 0.016, "volume": 35000.0}, {"date": "2017-09-13", "close": 0.015, "volume": 535000.0}, {"date": "2017-09-14", "close": 0.015, "volume": 1358911.0}, {"date": "2017-09-15", "close": 0.015, "volume": 531411.0}, {"date": "2017-09-18", "close": 0.015, "volume": 363243.0}, {"date": "2017-09-20", "close": 0.014, "volume": 942146.0}, {"date": "2017-09-21", "close": 0.014, "volume": 365996.0}, {"date": "2017-09-26", "close": 0.014, "volume": 349335.0}, {"date": "2017-09-27", "close": 0.014, "volume": 520958.0}, {"date": "2017-09-28", "close": 0.014, "volume": 261620.0}, {"date": "2017-09-29", "close": 0.013, "volume": 14414.0}, {"date": "2017-10-10", "close": 0.014, "volume": 199700.0}, {"date": "2017-10-11", "close": 0.014, "volume": 50000.0}, {"date": "2017-10-16", "close": 0.014, "volume": 36491.0}, {"date": "2017-10-17", "close": 0.016, "volume": 535370.0}, {"date": "2017-10-18", "close": 0.016, "volume": 572955.0}, {"date": "2017-10-20", "close": 0.017, "volume": 30000.0}, {"date": "2017-10-25", "close": 0.015, "volume": 312700.0}, {"date": "2017-10-26", "close": 0.015, "volume": 1015128.0}, {"date": "2017-10-27", "close": 0.015, "volume": 21602.0}, {"date": "2017-10-30", "close": 0.019, "volume": 20087639.0}, {"date": "2017-10-31", "close": 0.022, "volume": 4366415.0}, {"date": "2017-11-01", "close": 0.024, "volume": 6188108.0}, {"date": "2017-11-02", "close": 0.022, "volume": 4106773.0}, {"date": "2017-11-03", "close": 0.027, "volume": 9372111.0}, {"date": "2017-11-06", "close": 0.025, "volume": 7281075.0}, {"date": "2017-11-07", "close": 0.028, "volume": 9958251.0}, {"date": "2017-11-08", "close": 0.028, "volume": 1824110.0}, {"date": "2017-11-09", "close": 0.026, "volume": 2479728.0}, {"date": "2017-11-10", "close": 0.032, "volume": 10678018.0}, {"date": "2017-11-13", "close": 0.03, "volume": 4953882.0}, {"date": "2017-11-14", "close": 0.031, "volume": 2709107.0}, {"date": "2017-11-15", "close": 0.025, "volume": 2141321.0}, {"date": "2017-11-16", "close": 0.025, "volume": 1233467.0}, {"date": "2017-11-17", "close": 0.026, "volume": 371001.0}, {"date": "2017-11-20", "close": 0.027, "volume": 294006.0}, {"date": "2017-11-21", "close": 0.028, "volume": 264006.0}, {"date": "2017-11-22", "close": 0.025, "volume": 1121699.0}, {"date": "2017-11-23", "close": 0.023, "volume": 1035213.0}, {"date": "2017-11-24", "close": 0.023, "volume": 660087.0}, {"date": "2017-11-27", "close": 0.021, "volume": 2129289.0}, {"date": "2017-11-28", "close": 0.021, "volume": 563593.0}, {"date": "2017-11-29", "close": 0.019, "volume": 951447.0}, {"date": "2017-11-30", "close": 0.022, "volume": 635112.0}, {"date": "2017-12-04", "close": 0.02, "volume": 300000.0}, {"date": "2017-12-05", "close": 0.02, "volume": 37835.0}, {"date": "2017-12-06", "close": 0.02, "volume": 487835.0}, {"date": "2017-12-07", "close": 0.019, "volume": 41914.0}, {"date": "2017-12-11", "close": 0.019, "volume": 15000.0}, {"date": "2017-12-12", "close": 0.019, "volume": 183767.0}, {"date": "2017-12-13", "close": 0.019, "volume": 91933.0}, {"date": "2017-12-14", "close": 0.019, "volume": 91057.0}, {"date": "2017-12-15", "close": 0.022, "volume": 179479.0}, {"date": "2017-12-18", "close": 0.02, "volume": 47614.0}, {"date": "2017-12-19", "close": 0.02, "volume": 189729.0}, {"date": "2017-12-20", "close": 0.02, "volume": 50000.0}, {"date": "2017-12-21", "close": 0.019, "volume": 1709116.0}, {"date": "2017-12-22", "close": 0.018, "volume": 628540.0}, {"date": "2017-12-27", "close": 0.018, "volume": 6533.0}, {"date": "2017-12-28", "close": 0.019, "volume": 79880.0}, {"date": "2017-12-29", "close": 0.019, "volume": 685609.0}, {"date": "2018-01-02", "close": 0.02, "volume": 121572.0}, {"date": "2018-01-03", "close": 0.022, "volume": 300190.0}, {"date": "2018-01-04", "close": 0.023, "volume": 200000.0}, {"date": "2018-01-05", "close": 0.021, "volume": 58236.0}, {"date": "2018-01-08", "close": 0.02, "volume": 287381.0}, {"date": "2018-01-09", "close": 0.022, "volume": 165112.0}, {"date": "2018-01-10", "close": 0.023, "volume": 426508.0}, {"date": "2018-01-11", "close": 0.023, "volume": 35336.0}, {"date": "2018-01-16", "close": 0.026, "volume": 5623605.0}, {"date": "2018-01-17", "close": 0.026, "volume": 3831182.0}, {"date": "2018-01-18", "close": 0.028, "volume": 2971570.0}, {"date": "2018-01-19", "close": 0.028, "volume": 502749.0}, {"date": "2018-01-22", "close": 0.026, "volume": 1667508.0}, {"date": "2018-01-23", "close": 0.026, "volume": 489610.0}, {"date": "2018-01-24", "close": 0.026, "volume": 1068148.0}, {"date": "2018-01-25", "close": 0.029, "volume": 2295845.0}, {"date": "2018-01-29", "close": 0.029, "volume": 690000.0}, {"date": "2018-01-30", "close": 0.027, "volume": 818634.0}, {"date": "2018-01-31", "close": 0.027, "volume": 866114.0}, {"date": "2018-02-01", "close": 0.027, "volume": 300000.0}, {"date": "2018-02-02", "close": 0.027, "volume": 508982.0}, {"date": "2018-02-05", "close": 0.024, "volume": 944863.0}, {"date": "2018-02-06", "close": 0.025, "volume": 548493.0}, {"date": "2018-02-07", "close": 0.025, "volume": 23000.0}, {"date": "2018-02-08", "close": 0.025, "volume": 550000.0}, {"date": "2018-02-09", "close": 0.022, "volume": 442594.0}, {"date": "2018-02-13", "close": 0.026, "volume": 100000.0}, {"date": "2018-02-14", "close": 0.025, "volume": 1018972.0}, {"date": "2018-02-15", "close": 0.024, "volume": 178298.0}, {"date": "2018-02-16", "close": 0.025, "volume": 756671.0}, {"date": "2018-02-19", "close": 0.026, "volume": 400000.0}, {"date": "2018-02-20", "close": 0.026, "volume": 400000.0}, {"date": "2018-02-21", "close": 0.026, "volume": 123958.0}, {"date": "2018-02-22", "close": 0.026, "volume": 249924.0}, {"date": "2018-02-26", "close": 0.025, "volume": 428154.0}, {"date": "2018-02-27", "close": 0.026, "volume": 375601.0}, {"date": "2018-02-28", "close": 0.031, "volume": 1684998.0}, {"date": "2018-03-01", "close": 0.031, "volume": 64880.0}, {"date": "2018-03-02", "close": 0.029, "volume": 104402.0}, {"date": "2018-03-05", "close": 0.029, "volume": 535987.0}, {"date": "2018-03-06", "close": 0.028, "volume": 598545.0}, {"date": "2018-03-07", "close": 0.029, "volume": 200000.0}, {"date": "2018-03-08", "close": 0.028, "volume": 464117.0}, {"date": "2018-03-09", "close": 0.028, "volume": 389463.0}, {"date": "2018-03-12", "close": 0.028, "volume": 620995.0}, {"date": "2018-03-13", "close": 0.03, "volume": 218705.0}, {"date": "2018-03-14", "close": 0.03, "volume": 235383.0}, {"date": "2018-03-15", "close": 0.03, "volume": 212714.0}, {"date": "2018-03-16", "close": 0.031, "volume": 163227.0}, {"date": "2018-03-19", "close": 0.033, "volume": 135000.0}, {"date": "2018-03-20", "close": 0.033, "volume": 200000.0}, {"date": "2018-03-21", "close": 0.031, "volume": 155000.0}, {"date": "2018-03-22", "close": 0.03, "volume": 231339.0}, {"date": "2018-03-23", "close": 0.033, "volume": 179150.0}, {"date": "2018-03-26", "close": 0.033, "volume": 349300.0}, {"date": "2018-03-27", "close": 0.034, "volume": 475795.0}, {"date": "2018-03-28", "close": 0.034, "volume": 812424.0}, {"date": "2018-03-29", "close": 0.034, "volume": 331970.0}, {"date": "2018-04-03", "close": 0.032, "volume": 970447.0}, {"date": "2018-04-04", "close": 0.033, "volume": 514635.0}, {"date": "2018-04-05", "close": 0.033, "volume": 198214.0}, {"date": "2018-04-09", "close": 0.036, "volume": 1288783.0}, {"date": "2018-04-12", "close": 0.033, "volume": 5912796.0}, {"date": "2018-04-13", "close": 0.033, "volume": 207750.0}, {"date": "2018-04-16", "close": 0.039, "volume": 730398.0}, {"date": "2018-04-17", "close": 0.042, "volume": 2941939.0}, {"date": "2018-04-18", "close": 0.044, "volume": 1089618.0}, {"date": "2018-04-19", "close": 0.044, "volume": 69792.0}, {"date": "2018-04-20", "close": 0.043, "volume": 565027.0}, {"date": "2018-04-23", "close": 0.043, "volume": 44000.0}, {"date": "2018-04-24", "close": 0.043, "volume": 651179.0}, {"date": "2018-04-26", "close": 0.042, "volume": 92286.0}, {"date": "2018-04-27", "close": 0.042, "volume": 192355.0}, {"date": "2018-04-30", "close": 0.036, "volume": 663292.0}, {"date": "2018-05-01", "close": 0.038, "volume": 406959.0}, {"date": "2018-05-02", "close": 0.034, "volume": 495923.0}, {"date": "2018-05-03", "close": 0.036, "volume": 52415.0}, {"date": "2018-05-04", "close": 0.036, "volume": 179347.0}, {"date": "2018-05-07", "close": 0.037, "volume": 300000.0}, {"date": "2018-05-08", "close": 0.037, "volume": 840304.0}, {"date": "2018-05-09", "close": 0.035, "volume": 434054.0}, {"date": "2018-05-10", "close": 0.035, "volume": 587720.0}, {"date": "2018-05-11", "close": 0.035, "volume": 451208.0}, {"date": "2018-05-14", "close": 0.033, "volume": 362175.0}, {"date": "2018-05-15", "close": 0.033, "volume": 81899.0}, {"date": "2018-05-18", "close": 0.037, "volume": 53999.0}, {"date": "2018-05-21", "close": 0.033, "volume": 486549.0}, {"date": "2018-05-22", "close": 0.031, "volume": 44420.0}, {"date": "2018-05-24", "close": 0.031, "volume": 224272.0}, {"date": "2018-05-25", "close": 0.033, "volume": 25000.0}, {"date": "2018-05-29", "close": 0.033, "volume": 35413.0}, {"date": "2018-05-30", "close": 0.033, "volume": 58588.0}, {"date": "2018-05-31", "close": 0.031, "volume": 113698.0}, {"date": "2018-06-01", "close": 0.031, "volume": 103567.0}, {"date": "2018-06-04", "close": 0.032, "volume": 50000.0}, {"date": "2018-06-06", "close": 0.031, "volume": 2318.0}, {"date": "2018-06-07", "close": 0.03, "volume": 1241999.0}, {"date": "2018-06-08", "close": 0.038, "volume": 1520280.0}, {"date": "2018-06-12", "close": 0.04, "volume": 3727483.0}, {"date": "2018-06-13", "close": 0.037, "volume": 707789.0}, {"date": "2018-06-14", "close": 0.038, "volume": 1233553.0}, {"date": "2018-06-15", "close": 0.039, "volume": 509362.0}, {"date": "2018-06-18", "close": 0.034, "volume": 3831219.0}, {"date": "2018-06-19", "close": 0.032, "volume": 1359610.0}, {"date": "2018-06-20", "close": 0.029, "volume": 616994.0}, {"date": "2018-06-21", "close": 0.03, "volume": 2478922.0}, {"date": "2018-06-22", "close": 0.033, "volume": 1386364.0}, {"date": "2018-06-25", "close": 0.035, "volume": 826305.0}, {"date": "2018-06-26", "close": 0.033, "volume": 1530383.0}, {"date": "2018-06-27", "close": 0.035, "volume": 475286.0}, {"date": "2018-06-28", "close": 0.035, "volume": 140000.0}, {"date": "2018-06-29", "close": 0.032, "volume": 1599674.0}, {"date": "2018-07-02", "close": 0.032, "volume": 636040.0}, {"date": "2018-07-03", "close": 0.032, "volume": 122957.0}, {"date": "2018-07-04", "close": 0.032, "volume": 576761.0}, {"date": "2018-07-05", "close": 0.031, "volume": 348449.0}, {"date": "2018-07-09", "close": 0.032, "volume": 200000.0}, {"date": "2018-07-10", "close": 0.033, "volume": 472064.0}, {"date": "2018-07-12", "close": 0.033, "volume": 30546.0}, {"date": "2018-07-13", "close": 0.033, "volume": 788474.0}, {"date": "2018-07-16", "close": 0.033, "volume": 195910.0}, {"date": "2018-07-17", "close": 0.032, "volume": 644821.0}, {"date": "2018-07-18", "close": 0.032, "volume": 359602.0}, {"date": "2018-07-19", "close": 0.031, "volume": 1980390.0}, {"date": "2018-07-20", "close": 0.031, "volume": 219310.0}, {"date": "2018-07-23", "close": 0.033, "volume": 2007574.0}, {"date": "2018-07-24", "close": 0.035, "volume": 619149.0}, {"date": "2018-07-25", "close": 0.034, "volume": 1579159.0}, {"date": "2018-07-26", "close": 0.033, "volume": 1278992.0}, {"date": "2018-07-27", "close": 0.033, "volume": 86444.0}, {"date": "2018-07-30", "close": 0.031, "volume": 428176.0}, {"date": "2018-07-31", "close": 0.031, "volume": 266713.0}, {"date": "2018-08-01", "close": 0.03, "volume": 775890.0}, {"date": "2018-08-02", "close": 0.03, "volume": 948491.0}, {"date": "2018-08-03", "close": 0.031, "volume": 320114.0}, {"date": "2018-08-06", "close": 0.031, "volume": 301755.0}, {"date": "2018-08-07", "close": 0.031, "volume": 202888.0}, {"date": "2018-08-08", "close": 0.03, "volume": 508898.0}, {"date": "2018-08-10", "close": 0.03, "volume": 210000.0}, {"date": "2018-08-13", "close": 0.027, "volume": 671440.0}, {"date": "2018-08-14", "close": 0.027, "volume": 1084410.0}, {"date": "2018-08-15", "close": 0.028, "volume": 150000.0}, {"date": "2018-08-16", "close": 0.027, "volume": 103579.0}, {"date": "2018-08-17", "close": 0.027, "volume": 250000.0}, {"date": "2018-08-20", "close": 0.028, "volume": 80749.0}, {"date": "2018-08-21", "close": 0.027, "volume": 68991.0}, {"date": "2018-08-22", "close": 0.027, "volume": 28144.0}, {"date": "2018-08-27", "close": 0.027, "volume": 50000.0}, {"date": "2018-08-28", "close": 0.025, "volume": 816799.0}, {"date": "2018-08-29", "close": 0.024, "volume": 2486266.0}, {"date": "2018-08-30", "close": 0.024, "volume": 2066302.0}, {"date": "2018-08-31", "close": 0.023, "volume": 504000.0}, {"date": "2018-09-04", "close": 0.023, "volume": 424583.0}, {"date": "2018-09-06", "close": 0.022, "volume": 390824.0}, {"date": "2018-09-07", "close": 0.022, "volume": 206744.0}, {"date": "2018-09-13", "close": 0.023, "volume": 1971605.0}, {"date": "2018-09-14", "close": 0.023, "volume": 986665.0}, {"date": "2018-09-17", "close": 0.022, "volume": 61163.0}, {"date": "2018-09-18", "close": 0.022, "volume": 19517.0}, {"date": "2018-09-19", "close": 0.022, "volume": 80483.0}, {"date": "2018-09-20", "close": 0.02, "volume": 1988964.0}, {"date": "2018-09-21", "close": 0.02, "volume": 207355.0}, {"date": "2018-09-25", "close": 0.02, "volume": 41246.0}, {"date": "2018-09-26", "close": 0.022, "volume": 220629.0}, {"date": "2018-09-27", "close": 0.022, "volume": 209720.0}, {"date": "2018-10-02", "close": 0.021, "volume": 306868.0}, {"date": "2018-10-05", "close": 0.021, "volume": 18618.0}, {"date": "2018-10-09", "close": 0.023, "volume": 1465840.0}, {"date": "2018-10-18", "close": 0.019, "volume": 1359764.0}, {"date": "2018-10-19", "close": 0.019, "volume": 750210.0}, {"date": "2018-10-24", "close": 0.024, "volume": 50000.0}, {"date": "2018-10-30", "close": 0.019, "volume": 34483.0}, {"date": "2018-10-31", "close": 0.018, "volume": 948836.0}, {"date": "2018-11-02", "close": 0.018, "volume": 50000.0}, {"date": "2018-11-07", "close": 0.018, "volume": 110000.0}, {"date": "2018-11-08", "close": 0.017, "volume": 2263289.0}, {"date": "2018-11-13", "close": 0.018, "volume": 247941.0}, {"date": "2018-11-14", "close": 0.017, "volume": 555000.0}, {"date": "2018-11-16", "close": 0.016, "volume": 1254396.0}, {"date": "2018-11-20", "close": 0.018, "volume": 595600.0}, {"date": "2018-11-21", "close": 0.018, "volume": 10000.0}, {"date": "2018-11-26", "close": 0.018, "volume": 423896.0}, {"date": "2018-11-27", "close": 0.018, "volume": 450000.0}, {"date": "2018-12-03", "close": 0.018, "volume": 100000.0}, {"date": "2018-12-04", "close": 0.018, "volume": 956479.0}, {"date": "2018-12-07", "close": 0.016, "volume": 3503928.0}, {"date": "2018-12-10", "close": 0.016, "volume": 5769395.0}, {"date": "2018-12-11", "close": 0.018, "volume": 999702.0}, {"date": "2018-12-12", "close": 0.018, "volume": 298.0}, {"date": "2018-12-17", "close": 0.016, "volume": 700000.0}, {"date": "2018-12-18", "close": 0.016, "volume": 594548.0}, {"date": "2018-12-19", "close": 0.015, "volume": 205452.0}, {"date": "2018-12-20", "close": 0.014, "volume": 959842.0}, {"date": "2018-12-28", "close": 0.016, "volume": 200000.0}, {"date": "2018-12-31", "close": 0.017, "volume": 126137.0}, {"date": "2019-01-04", "close": 0.018, "volume": 11111.0}, {"date": "2019-01-07", "close": 0.018, "volume": 18889.0}, {"date": "2019-01-10", "close": 0.017, "volume": 23863.0}, {"date": "2019-01-11", "close": 0.018, "volume": 20000.0}, {"date": "2019-01-15", "close": 0.018, "volume": 999999.0}, {"date": "2019-01-21", "close": 0.018, "volume": 28000.0}, {"date": "2019-01-22", "close": 0.016, "volume": 27511.0}, {"date": "2019-01-24", "close": 0.017, "volume": 110330.0}, {"date": "2019-01-25", "close": 0.017, "volume": 23300.0}, {"date": "2019-01-30", "close": 0.018, "volume": 299665.0}, {"date": "2019-01-31", "close": 0.018, "volume": 335.0}, {"date": "2019-02-06", "close": 0.016, "volume": 609764.0}, {"date": "2019-02-11", "close": 0.016, "volume": 8995.0}, {"date": "2019-02-12", "close": 0.017, "volume": 447322.0}, {"date": "2019-02-13", "close": 0.015, "volume": 277211.0}, {"date": "2019-02-21", "close": 0.017, "volume": 168770.0}, {"date": "2019-02-25", "close": 0.015, "volume": 983296.0}, {"date": "2019-02-26", "close": 0.016, "volume": 50000.0}, {"date": "2019-03-06", "close": 0.016, "volume": 197402.0}, {"date": "2019-03-07", "close": 0.017, "volume": 131070.0}, {"date": "2019-03-08", "close": 0.016, "volume": 22489.0}, {"date": "2019-03-12", "close": 0.016, "volume": 700000.0}, {"date": "2019-03-19", "close": 0.016, "volume": 35000.0}, {"date": "2019-03-21", "close": 0.015, "volume": 706050.0}, {"date": "2019-03-22", "close": 0.016, "volume": 129796.0}, {"date": "2019-03-25", "close": 0.016, "volume": 730989.0}, {"date": "2019-03-27", "close": 0.016, "volume": 344157.0}, {"date": "2019-03-29", "close": 0.016, "volume": 88894.0}, {"date": "2019-04-02", "close": 0.016, "volume": 259038.0}, {"date": "2019-04-16", "close": 0.016, "volume": 10000.0}, {"date": "2019-04-23", "close": 0.017, "volume": 62500.0}, {"date": "2019-04-24", "close": 0.017, "volume": 20352.0}, {"date": "2019-04-26", "close": 0.016, "volume": 73737.0}, {"date": "2019-05-01", "close": 0.015, "volume": 200000.0}, {"date": "2019-05-09", "close": 0.016, "volume": 100000.0}, {"date": "2019-05-16", "close": 0.016, "volume": 461614.0}, {"date": "2019-05-17", "close": 0.015, "volume": 28824.0}, {"date": "2019-05-21", "close": 0.014, "volume": 557986.0}, {"date": "2019-05-24", "close": 0.014, "volume": 1000.0}, {"date": "2019-05-30", "close": 0.014, "volume": 217823.0}, {"date": "2019-06-06", "close": 0.015, "volume": 177022.0}, {"date": "2019-06-07", "close": 0.014, "volume": 610775.0}, {"date": "2019-06-12", "close": 0.014, "volume": 90207.0}, {"date": "2019-06-13", "close": 0.013, "volume": 436529.0}, {"date": "2019-06-14", "close": 0.014, "volume": 282307.0}, {"date": "2019-06-17", "close": 0.015, "volume": 445402.0}, {"date": "2019-06-18", "close": 0.015, "volume": 1805.0}, {"date": "2019-06-19", "close": 0.015, "volume": 214242.0}, {"date": "2019-06-25", "close": 0.014, "volume": 19500.0}, {"date": "2019-06-26", "close": 0.014, "volume": 26392.0}, {"date": "2019-07-08", "close": 0.015, "volume": 3676245.0}, {"date": "2019-07-10", "close": 0.016, "volume": 81204.0}, {"date": "2019-07-11", "close": 0.015, "volume": 538721.0}, {"date": "2019-07-15", "close": 0.015, "volume": 50000.0}, {"date": "2019-07-22", "close": 0.015, "volume": 82543.0}, {"date": "2019-07-26", "close": 0.017, "volume": 814055.0}, {"date": "2019-07-29", "close": 0.018, "volume": 282237.0}, {"date": "2019-07-30", "close": 0.016, "volume": 114704.0}, {"date": "2019-07-31", "close": 0.015, "volume": 102262.0}, {"date": "2019-08-01", "close": 0.015, "volume": 1692624.0}, {"date": "2019-08-06", "close": 0.016, "volume": 860806.0}, {"date": "2019-08-07", "close": 0.016, "volume": 67056.0}, {"date": "2019-08-08", "close": 0.016, "volume": 32944.0}, {"date": "2019-08-12", "close": 0.015, "volume": 600000.0}, {"date": "2019-08-14", "close": 0.016, "volume": 200000.0}, {"date": "2019-08-20", "close": 0.016, "volume": 45026.0}, {"date": "2019-08-21", "close": 0.016, "volume": 282941.0}, {"date": "2019-08-22", "close": 0.015, "volume": 327620.0}, {"date": "2019-08-26", "close": 0.016, "volume": 460000.0}, {"date": "2019-08-29", "close": 0.016, "volume": 192540.0}, {"date": "2019-08-30", "close": 0.016, "volume": 372481.0}, {"date": "2019-09-02", "close": 0.016, "volume": 107610.0}, {"date": "2019-09-04", "close": 0.016, "volume": 9607.0}, {"date": "2019-09-05", "close": 0.016, "volume": 110000.0}, {"date": "2019-09-12", "close": 0.016, "volume": 658920.0}, {"date": "2019-09-13", "close": 0.016, "volume": 2100000.0}, {"date": "2019-09-19", "close": 0.016, "volume": 60000.0}, {"date": "2019-09-20", "close": 0.016, "volume": 100000.0}, {"date": "2019-09-23", "close": 0.016, "volume": 100000.0}, {"date": "2019-09-24", "close": 0.014, "volume": 159999.0}, {"date": "2019-09-25", "close": 0.013, "volume": 124752.0}, {"date": "2019-09-26", "close": 0.015, "volume": 52689.0}, {"date": "2019-09-27", "close": 0.014, "volume": 40393.0}, {"date": "2019-09-30", "close": 0.015, "volume": 284751.0}, {"date": "2019-10-03", "close": 0.013, "volume": 90002.0}, {"date": "2019-10-04", "close": 0.014, "volume": 200000.0}, {"date": "2019-10-14", "close": 0.011, "volume": 3957854.0}, {"date": "2019-10-15", "close": 0.012, "volume": 145905.0}, {"date": "2019-10-16", "close": 0.016, "volume": 5655091.0}, {"date": "2019-10-17", "close": 0.018, "volume": 554152.0}, {"date": "2019-10-21", "close": 0.016, "volume": 1540825.0}, {"date": "2019-10-22", "close": 0.016, "volume": 1000000.0}, {"date": "2019-10-23", "close": 0.016, "volume": 52055.0}, {"date": "2019-10-24", "close": 0.016, "volume": 3312.0}, {"date": "2019-11-05", "close": 0.015, "volume": 20000.0}, {"date": "2019-11-11", "close": 0.013, "volume": 439065.0}, {"date": "2019-11-12", "close": 0.013, "volume": 60935.0}, {"date": "2019-11-14", "close": 0.012, "volume": 453437.0}, {"date": "2019-11-22", "close": 0.014, "volume": 50000.0}, {"date": "2019-11-29", "close": 0.013, "volume": 149925.0}, {"date": "2019-12-09", "close": 0.016, "volume": 524852.0}, {"date": "2019-12-27", "close": 0.015, "volume": 30346.0}, {"date": "2019-12-30", "close": 0.014, "volume": 29986.0}, {"date": "2020-01-02", "close": 0.014, "volume": 90000.0}, {"date": "2020-01-06", "close": 0.014, "volume": 56222.0}, {"date": "2020-01-07", "close": 0.014, "volume": 163792.0}, {"date": "2020-01-09", "close": 0.013, "volume": 36806.0}, {"date": "2020-01-16", "close": 0.013, "volume": 43312.0}, {"date": "2020-01-21", "close": 0.013, "volume": 20000.0}, {"date": "2020-01-23", "close": 0.013, "volume": 20831.0}, {"date": "2020-01-28", "close": 0.013, "volume": 100000.0}, {"date": "2020-01-30", "close": 0.015, "volume": 100000.0}, {"date": "2020-02-10", "close": 0.012, "volume": 1858500.0}, {"date": "2020-02-17", "close": 0.013, "volume": 100000.0}, {"date": "2020-02-21", "close": 0.013, "volume": 30000.0}, {"date": "2020-02-24", "close": 0.014, "volume": 10000.0}, {"date": "2020-02-25", "close": 0.012, "volume": 28194.0}, {"date": "2020-02-28", "close": 0.012, "volume": 650000.0}, {"date": "2020-03-02", "close": 0.011, "volume": 810706.0}, {"date": "2020-03-06", "close": 0.014, "volume": 259817.0}, {"date": "2020-03-16", "close": 0.015, "volume": 120000.0}, {"date": "2020-03-18", "close": 0.01, "volume": 932986.0}, {"date": "2020-03-19", "close": 0.01, "volume": 400000.0}, {"date": "2020-03-23", "close": 0.01, "volume": 100000.0}, {"date": "2020-03-24", "close": 0.012, "volume": 200000.0}, {"date": "2020-04-02", "close": 0.01, "volume": 3021666.0}, {"date": "2020-04-14", "close": 0.011, "volume": 40000.0}, {"date": "2020-04-17", "close": 0.011, "volume": 150000.0}, {"date": "2020-04-22", "close": 0.011, "volume": 93333.0}, {"date": "2020-04-23", "close": 0.011, "volume": 421212.0}, {"date": "2020-04-24", "close": 0.011, "volume": 157573.0}, {"date": "2020-04-30", "close": 0.012, "volume": 1594714.0}, {"date": "2020-05-11", "close": 0.012, "volume": 1743166.0}, {"date": "2020-05-12", "close": 0.012, "volume": 543145.0}, {"date": "2020-05-14", "close": 0.013, "volume": 1246924.0}, {"date": "2020-05-15", "close": 0.013, "volume": 306914.0}, {"date": "2020-05-18", "close": 0.014, "volume": 3440101.0}, {"date": "2020-05-19", "close": 0.018, "volume": 8876553.0}, {"date": "2020-05-20", "close": 0.016, "volume": 962526.0}, {"date": "2020-05-21", "close": 0.017, "volume": 2494080.0}, {"date": "2020-05-25", "close": 0.015, "volume": 300000.0}, {"date": "2020-05-26", "close": 0.017, "volume": 194200.0}, {"date": "2020-05-28", "close": 0.018, "volume": 1032838.0}, {"date": "2020-05-29", "close": 0.016, "volume": 100480.0}, {"date": "2020-06-01", "close": 0.017, "volume": 100000.0}, {"date": "2020-06-02", "close": 0.017, "volume": 164654.0}, {"date": "2020-06-03", "close": 0.017, "volume": 35346.0}, {"date": "2020-06-04", "close": 0.019, "volume": 744604.0}, {"date": "2020-06-05", "close": 0.02, "volume": 988746.0}, {"date": "2020-06-09", "close": 0.017, "volume": 1449296.0}, {"date": "2020-06-10", "close": 0.018, "volume": 74891.0}, {"date": "2020-06-11", "close": 0.018, "volume": 284187.0}, {"date": "2020-06-12", "close": 0.018, "volume": 293499.0}, {"date": "2020-06-15", "close": 0.019, "volume": 200000.0}, {"date": "2020-06-17", "close": 0.017, "volume": 200000.0}, {"date": "2020-06-22", "close": 0.022, "volume": 30221723.0}, {"date": "2020-06-23", "close": 0.02, "volume": 5698641.0}, {"date": "2020-06-24", "close": 0.023, "volume": 12282320.0}, {"date": "2020-06-25", "close": 0.021, "volume": 2157700.0}, {"date": "2020-06-26", "close": 0.025, "volume": 15505150.0}, {"date": "2020-06-29", "close": 0.025, "volume": 30188756.0}, {"date": "2020-06-30", "close": 0.022, "volume": 10511290.0}, {"date": "2020-07-01", "close": 0.022, "volume": 2805390.0}, {"date": "2020-07-02", "close": 0.02, "volume": 3266562.0}, {"date": "2020-07-03", "close": 0.02, "volume": 1129228.0}, {"date": "2020-07-06", "close": 0.023, "volume": 3071334.0}, {"date": "2020-07-07", "close": 0.021, "volume": 960508.0}, {"date": "2020-07-08", "close": 0.023, "volume": 1712699.0}, {"date": "2020-07-09", "close": 0.022, "volume": 557731.0}, {"date": "2020-07-10", "close": 0.021, "volume": 160971.0}, {"date": "2020-07-13", "close": 0.021, "volume": 406459.0}, {"date": "2020-07-14", "close": 0.02, "volume": 1551923.0}, {"date": "2020-07-15", "close": 0.02, "volume": 191800.0}, {"date": "2020-07-16", "close": 0.019, "volume": 189002.0}, {"date": "2020-07-17", "close": 0.018, "volume": 3329734.0}, {"date": "2020-07-20", "close": 0.017, "volume": 995266.0}, {"date": "2020-07-21", "close": 0.019, "volume": 224060.0}, {"date": "2020-07-22", "close": 0.019, "volume": 704779.0}, {"date": "2020-07-23", "close": 0.019, "volume": 1039278.0}, {"date": "2020-07-24", "close": 0.02, "volume": 2272933.0}, {"date": "2020-07-27", "close": 0.019, "volume": 350000.0}, {"date": "2020-07-28", "close": 0.021, "volume": 2474757.0}, {"date": "2020-07-29", "close": 0.021, "volume": 846678.0}, {"date": "2020-07-30", "close": 0.02, "volume": 4309465.0}, {"date": "2020-07-31", "close": 0.02, "volume": 904508.0}, {"date": "2020-08-03", "close": 0.021, "volume": 789809.0}, {"date": "2020-08-04", "close": 0.021, "volume": 1089605.0}, {"date": "2020-08-05", "close": 0.021, "volume": 1133490.0}, {"date": "2020-08-06", "close": 0.022, "volume": 581098.0}, {"date": "2020-08-07", "close": 0.023, "volume": 873963.0}, {"date": "2020-08-10", "close": 0.022, "volume": 1715254.0}, {"date": "2020-08-11", "close": 0.022, "volume": 564087.0}, {"date": "2020-08-12", "close": 0.021, "volume": 3324996.0}, {"date": "2020-08-13", "close": 0.02, "volume": 1138700.0}, {"date": "2020-08-14", "close": 0.02, "volume": 988828.0}, {"date": "2020-08-17", "close": 0.02, "volume": 584000.0}, {"date": "2020-08-18", "close": 0.021, "volume": 568345.0}, {"date": "2020-08-19", "close": 0.021, "volume": 229940.0}, {"date": "2020-08-20", "close": 0.021, "volume": 674220.0}, {"date": "2020-08-21", "close": 0.02, "volume": 290954.0}, {"date": "2020-08-24", "close": 0.02, "volume": 204648.0}, {"date": "2020-08-25", "close": 0.019, "volume": 1137034.0}, {"date": "2020-08-26", "close": 0.02, "volume": 143386.0}, {"date": "2020-08-27", "close": 0.02, "volume": 529092.0}, {"date": "2020-08-31", "close": 0.021, "volume": 542912.0}, {"date": "2020-09-01", "close": 0.02, "volume": 1213554.0}, {"date": "2020-09-02", "close": 0.02, "volume": 549500.0}, {"date": "2020-09-03", "close": 0.019, "volume": 3301568.0}, {"date": "2020-09-04", "close": 0.019, "volume": 1108768.0}, {"date": "2020-09-07", "close": 0.022, "volume": 184000.0}, {"date": "2020-09-08", "close": 0.021, "volume": 536397.0}, {"date": "2020-09-09", "close": 0.02, "volume": 2330786.0}, {"date": "2020-09-10", "close": 0.021, "volume": 36363.0}, {"date": "2020-09-11", "close": 0.021, "volume": 170000.0}, {"date": "2020-09-14", "close": 0.023, "volume": 493276.0}, {"date": "2020-09-15", "close": 0.022, "volume": 392828.0}, {"date": "2020-09-17", "close": 0.022, "volume": 100000.0}, {"date": "2020-09-18", "close": 0.02, "volume": 1261155.0}, {"date": "2020-09-21", "close": 0.022, "volume": 745324.0}, {"date": "2020-09-22", "close": 0.021, "volume": 1325565.0}, {"date": "2020-09-23", "close": 0.022, "volume": 50000.0}, {"date": "2020-09-24", "close": 0.02, "volume": 1031815.0}, {"date": "2020-09-25", "close": 0.021, "volume": 453730.0}, {"date": "2020-09-28", "close": 0.021, "volume": 872573.0}, {"date": "2020-09-29", "close": 0.021, "volume": 60000.0}, {"date": "2020-10-01", "close": 0.021, "volume": 50000.0}, {"date": "2020-10-02", "close": 0.021, "volume": 716933.0}, {"date": "2020-10-05", "close": 0.022, "volume": 560602.0}, {"date": "2020-10-06", "close": 0.023, "volume": 808186.0}, {"date": "2020-10-07", "close": 0.024, "volume": 3735626.0}, {"date": "2020-10-08", "close": 0.024, "volume": 6031009.0}, {"date": "2020-10-09", "close": 0.024, "volume": 555050.0}, {"date": "2020-10-12", "close": 0.024, "volume": 444799.0}, {"date": "2020-10-13", "close": 0.022, "volume": 1210669.0}, {"date": "2020-10-14", "close": 0.022, "volume": 1486061.0}, {"date": "2020-10-15", "close": 0.022, "volume": 455805.0}, {"date": "2020-10-20", "close": 0.023, "volume": 2997746.0}, {"date": "2020-10-21", "close": 0.028, "volume": 17360535.0}, {"date": "2020-10-22", "close": 0.026, "volume": 4083534.0}, {"date": "2020-10-23", "close": 0.027, "volume": 2245527.0}, {"date": "2020-10-26", "close": 0.029, "volume": 4138547.0}, {"date": "2020-10-27", "close": 0.025, "volume": 4815744.0}, {"date": "2020-10-28", "close": 0.025, "volume": 1116958.0}, {"date": "2020-10-29", "close": 0.024, "volume": 895404.0}, {"date": "2020-11-02", "close": 0.024, "volume": 361699.0}, {"date": "2020-11-04", "close": 0.024, "volume": 175448.0}, {"date": "2020-11-06", "close": 0.024, "volume": 104552.0}, {"date": "2020-11-10", "close": 0.022, "volume": 2439171.0}, {"date": "2020-11-11", "close": 0.023, "volume": 1139930.0}, {"date": "2020-11-12", "close": 0.023, "volume": 2416375.0}, {"date": "2020-11-13", "close": 0.023, "volume": 1089761.0}, {"date": "2020-11-16", "close": 0.024, "volume": 95000.0}, {"date": "2020-11-17", "close": 0.023, "volume": 229502.0}, {"date": "2020-11-18", "close": 0.023, "volume": 1285.0}, {"date": "2020-11-19", "close": 0.023, "volume": 1769142.0}, {"date": "2020-11-23", "close": 0.023, "volume": 400000.0}, {"date": "2020-11-24", "close": 0.022, "volume": 1820925.0}, {"date": "2020-11-25", "close": 0.021, "volume": 1063865.0}, {"date": "2020-11-26", "close": 0.021, "volume": 1128011.0}, {"date": "2020-11-27", "close": 0.021, "volume": 1244735.0}, {"date": "2020-11-30", "close": 0.021, "volume": 263592.0}, {"date": "2020-12-01", "close": 0.02, "volume": 1751717.0}, {"date": "2020-12-03", "close": 0.02, "volume": 400000.0}, {"date": "2020-12-04", "close": 0.02, "volume": 1273414.0}, {"date": "2020-12-08", "close": 0.021, "volume": 1428203.0}, {"date": "2020-12-09", "close": 0.021, "volume": 100000.0}, {"date": "2020-12-10", "close": 0.021, "volume": 1814108.0}, {"date": "2020-12-11", "close": 0.025, "volume": 16020074.0}, {"date": "2020-12-14", "close": 0.023, "volume": 7828857.0}, {"date": "2020-12-15", "close": 0.025, "volume": 1126334.0}, {"date": "2020-12-16", "close": 0.025, "volume": 193846.0}, {"date": "2020-12-21", "close": 0.03, "volume": 36705198.0}, {"date": "2020-12-22", "close": 0.025, "volume": 10326010.0}, {"date": "2020-12-23", "close": 0.026, "volume": 5112999.0}, {"date": "2020-12-24", "close": 0.026, "volume": 918225.0}, {"date": "2020-12-29", "close": 0.027, "volume": 686796.0}, {"date": "2020-12-31", "close": 0.027, "volume": 469155.0}, {"date": "2021-01-04", "close": 0.027, "volume": 792035.0}, {"date": "2021-01-05", "close": 0.027, "volume": 2227805.0}, {"date": "2021-01-06", "close": 0.032, "volume": 7653723.0}, {"date": "2021-01-07", "close": 0.03, "volume": 5310191.0}, {"date": "2021-01-08", "close": 0.03, "volume": 986322.0}, {"date": "2021-01-11", "close": 0.029, "volume": 1266767.0}, {"date": "2021-01-12", "close": 0.029, "volume": 717833.0}, {"date": "2021-01-13", "close": 0.029, "volume": 97419.0}, {"date": "2021-01-14", "close": 0.03, "volume": 916242.0}, {"date": "2021-01-15", "close": 0.03, "volume": 864061.0}, {"date": "2021-01-18", "close": 0.031, "volume": 2042612.0}, {"date": "2021-01-19", "close": 0.031, "volume": 3923412.0}, {"date": "2021-01-20", "close": 0.033, "volume": 2159441.0}, {"date": "2021-01-21", "close": 0.033, "volume": 1043396.0}, {"date": "2021-01-22", "close": 0.033, "volume": 1409321.0}, {"date": "2021-01-25", "close": 0.035, "volume": 2802706.0}, {"date": "2021-01-27", "close": 0.034, "volume": 1623497.0}, {"date": "2021-01-28", "close": 0.032, "volume": 2367534.0}, {"date": "2021-01-29", "close": 0.029, "volume": 1504332.0}, {"date": "2021-02-01", "close": 0.031, "volume": 1790581.0}, {"date": "2021-02-02", "close": 0.031, "volume": 1355249.0}, {"date": "2021-02-03", "close": 0.031, "volume": 1327480.0}, {"date": "2021-02-04", "close": 0.033, "volume": 1580894.0}, {"date": "2021-02-05", "close": 0.033, "volume": 1977904.0}, {"date": "2021-02-08", "close": 0.037, "volume": 3714387.0}, {"date": "2021-02-09", "close": 0.036, "volume": 3099144.0}, {"date": "2021-02-10", "close": 0.036, "volume": 1657159.0}, {"date": "2021-02-11", "close": 0.036, "volume": 2912989.0}, {"date": "2021-02-12", "close": 0.034, "volume": 2277424.0}, {"date": "2021-02-15", "close": 0.034, "volume": 1052546.0}, {"date": "2021-02-16", "close": 0.04, "volume": 11508801.0}, {"date": "2021-02-17", "close": 0.038, "volume": 5565086.0}, {"date": "2021-02-18", "close": 0.037, "volume": 2133791.0}, {"date": "2021-02-19", "close": 0.036, "volume": 2003445.0}, {"date": "2021-02-22", "close": 0.036, "volume": 3519131.0}, {"date": "2021-02-23", "close": 0.036, "volume": 1417356.0}, {"date": "2021-02-24", "close": 0.036, "volume": 3059717.0}, {"date": "2021-02-25", "close": 0.038, "volume": 6970304.0}, {"date": "2021-02-26", "close": 0.037, "volume": 3027153.0}, {"date": "2021-03-01", "close": 0.035, "volume": 1940485.0}, {"date": "2021-03-02", "close": 0.035, "volume": 1956321.0}, {"date": "2021-03-03", "close": 0.035, "volume": 3945707.0}, {"date": "2021-03-04", "close": 0.034, "volume": 3223531.0}, {"date": "2021-03-05", "close": 0.033, "volume": 3255385.0}, {"date": "2021-03-08", "close": 0.034, "volume": 1528224.0}, {"date": "2021-03-09", "close": 0.03, "volume": 3866058.0}, {"date": "2021-03-10", "close": 0.034, "volume": 3598743.0}, {"date": "2021-03-11", "close": 0.036, "volume": 5808257.0}, {"date": "2021-03-12", "close": 0.04, "volume": 12176846.0}, {"date": "2021-03-15", "close": 0.044, "volume": 8951211.0}, {"date": "2021-03-16", "close": 0.044, "volume": 5480777.0}, {"date": "2021-03-17", "close": 0.042, "volume": 5857810.0}, {"date": "2021-03-18", "close": 0.044, "volume": 1453843.0}, {"date": "2021-03-19", "close": 0.043, "volume": 1830733.0}, {"date": "2021-03-22", "close": 0.045, "volume": 1166060.0}, {"date": "2021-03-23", "close": 0.043, "volume": 1718970.0}, {"date": "2021-03-24", "close": 0.046, "volume": 4508984.0}, {"date": "2021-03-25", "close": 0.041, "volume": 4729524.0}, {"date": "2021-03-26", "close": 0.042, "volume": 1066664.0}, {"date": "2021-03-29", "close": 0.045, "volume": 2960595.0}, {"date": "2021-03-30", "close": 0.046, "volume": 954611.0}, {"date": "2021-03-31", "close": 0.046, "volume": 4124299.0}, {"date": "2021-04-01", "close": 0.049, "volume": 1838488.0}, {"date": "2021-04-06", "close": 0.046, "volume": 753399.0}, {"date": "2021-04-07", "close": 0.046, "volume": 1784537.0}, {"date": "2021-04-08", "close": 0.047, "volume": 2104579.0}, {"date": "2021-04-09", "close": 0.048, "volume": 914541.0}, {"date": "2021-04-12", "close": 0.05, "volume": 3933518.0}, {"date": "2021-04-13", "close": 0.052, "volume": 1611039.0}, {"date": "2021-04-14", "close": 0.05, "volume": 1847491.0}, {"date": "2021-04-15", "close": 0.051, "volume": 679936.0}, {"date": "2021-04-16", "close": 0.055, "volume": 1667890.0}, {"date": "2021-04-19", "close": 0.056, "volume": 1393408.0}, {"date": "2021-04-20", "close": 0.053, "volume": 2383560.0}, {"date": "2021-04-21", "close": 0.051, "volume": 4187464.0}, {"date": "2021-04-22", "close": 0.051, "volume": 889905.0}, {"date": "2021-04-23", "close": 0.049, "volume": 1769637.0}, {"date": "2021-04-26", "close": 0.044, "volume": 2301265.0}, {"date": "2021-04-27", "close": 0.045, "volume": 1098954.0}, {"date": "2021-04-28", "close": 0.046, "volume": 536198.0}, {"date": "2021-04-29", "close": 0.045, "volume": 864620.0}, {"date": "2021-04-30", "close": 0.045, "volume": 1475794.0}, {"date": "2021-05-03", "close": 0.047, "volume": 1126249.0}, {"date": "2021-05-04", "close": 0.048, "volume": 2079579.0}, {"date": "2021-05-05", "close": 0.05, "volume": 1529385.0}, {"date": "2021-05-06", "close": 0.05, "volume": 1412891.0}, {"date": "2021-05-07", "close": 0.053, "volume": 3337171.0}, {"date": "2021-05-10", "close": 0.066, "volume": 6953732.0}, {"date": "2021-05-11", "close": 0.063, "volume": 6056539.0}, {"date": "2021-05-12", "close": 0.061, "volume": 1286814.0}, {"date": "2021-05-13", "close": 0.054, "volume": 1236119.0}, {"date": "2021-05-14", "close": 0.059, "volume": 4108307.0}, {"date": "2021-05-18", "close": 0.073, "volume": 53823764.0}, {"date": "2021-05-19", "close": 0.069, "volume": 7701694.0}, {"date": "2021-05-20", "close": 0.07, "volume": 2818554.0}, {"date": "2021-05-21", "close": 0.074, "volume": 6849527.0}, {"date": "2021-05-26", "close": 0.074, "volume": 14891080.0}, {"date": "2021-05-27", "close": 0.081, "volume": 10640109.0}, {"date": "2021-05-28", "close": 0.079, "volume": 5541997.0}, {"date": "2021-05-31", "close": 0.073, "volume": 5319083.0}, {"date": "2021-06-01", "close": 0.073, "volume": 2545183.0}, {"date": "2021-06-02", "close": 0.075, "volume": 4614241.0}, {"date": "2021-06-03", "close": 0.078, "volume": 2917182.0}, {"date": "2021-06-04", "close": 0.077, "volume": 3241081.0}, {"date": "2021-06-07", "close": 0.075, "volume": 2767756.0}, {"date": "2021-06-08", "close": 0.07, "volume": 4106932.0}, {"date": "2021-06-09", "close": 0.069, "volume": 1388339.0}, {"date": "2021-06-10", "close": 0.069, "volume": 1578653.0}, {"date": "2021-06-11", "close": 0.071, "volume": 3623576.0}, {"date": "2021-06-15", "close": 0.065, "volume": 10292825.0}, {"date": "2021-06-16", "close": 0.065, "volume": 5011874.0}, {"date": "2021-06-17", "close": 0.06, "volume": 5390153.0}, {"date": "2021-06-18", "close": 0.066, "volume": 3706874.0}, {"date": "2021-06-21", "close": 0.063, "volume": 1418974.0}, {"date": "2021-06-22", "close": 0.065, "volume": 1231779.0}, {"date": "2021-06-23", "close": 0.06, "volume": 2853098.0}, {"date": "2021-06-24", "close": 0.057, "volume": 2749436.0}, {"date": "2021-06-25", "close": 0.059, "volume": 2123072.0}, {"date": "2021-06-28", "close": 0.059, "volume": 1361678.0}, {"date": "2021-06-29", "close": 0.061, "volume": 2849113.0}, {"date": "2021-06-30", "close": 0.058, "volume": 1338451.0}, {"date": "2021-07-01", "close": 0.056, "volume": 2022706.0}, {"date": "2021-07-02", "close": 0.057, "volume": 1234857.0}, {"date": "2021-07-05", "close": 0.058, "volume": 1501550.0}, {"date": "2021-07-06", "close": 0.055, "volume": 980861.0}, {"date": "2021-07-07", "close": 0.058, "volume": 298718.0}, {"date": "2021-07-08", "close": 0.058, "volume": 1811552.0}, {"date": "2021-07-09", "close": 0.056, "volume": 1591264.0}, {"date": "2021-07-12", "close": 0.056, "volume": 1222917.0}, {"date": "2021-07-13", "close": 0.055, "volume": 3540685.0}, {"date": "2021-07-14", "close": 0.056, "volume": 2111664.0}, {"date": "2021-07-15", "close": 0.059, "volume": 1349776.0}, {"date": "2021-07-16", "close": 0.061, "volume": 1399516.0}, {"date": "2021-07-19", "close": 0.058, "volume": 1419851.0}, {"date": "2021-07-20", "close": 0.053, "volume": 1486995.0}, {"date": "2021-07-21", "close": 0.053, "volume": 1278680.0}, {"date": "2021-07-22", "close": 0.054, "volume": 1945989.0}, {"date": "2021-07-23", "close": 0.056, "volume": 1722059.0}, {"date": "2021-07-26", "close": 0.054, "volume": 1255085.0}, {"date": "2021-07-27", "close": 0.053, "volume": 1251146.0}, {"date": "2021-07-28", "close": 0.052, "volume": 884962.0}, {"date": "2021-07-29", "close": 0.054, "volume": 486546.0}, {"date": "2021-07-30", "close": 0.053, "volume": 210790.0}, {"date": "2021-08-02", "close": 0.053, "volume": 366654.0}, {"date": "2021-08-03", "close": 0.05, "volume": 1413714.0}, {"date": "2021-08-04", "close": 0.049, "volume": 2603123.0}, {"date": "2021-08-05", "close": 0.05, "volume": 999037.0}, {"date": "2021-08-06", "close": 0.05, "volume": 100000.0}, {"date": "2021-08-09", "close": 0.05, "volume": 953406.0}, {"date": "2021-08-10", "close": 0.049, "volume": 748094.0}, {"date": "2021-08-11", "close": 0.049, "volume": 1253618.0}, {"date": "2021-08-12", "close": 0.049, "volume": 871932.0}, {"date": "2021-08-13", "close": 0.048, "volume": 23943.0}, {"date": "2021-08-16", "close": 0.046, "volume": 176124.0}, {"date": "2021-08-17", "close": 0.047, "volume": 578776.0}, {"date": "2021-08-18", "close": 0.047, "volume": 40928.0}, {"date": "2021-08-19", "close": 0.045, "volume": 1132013.0}, {"date": "2021-08-20", "close": 0.041, "volume": 1562747.0}, {"date": "2021-08-23", "close": 0.041, "volume": 493046.0}, {"date": "2021-08-24", "close": 0.041, "volume": 977916.0}, {"date": "2021-08-25", "close": 0.041, "volume": 54026.0}, {"date": "2021-08-26", "close": 0.043, "volume": 691358.0}, {"date": "2021-08-27", "close": 0.043, "volume": 474223.0}, {"date": "2021-08-30", "close": 0.045, "volume": 804946.0}, {"date": "2021-08-31", "close": 0.049, "volume": 1680037.0}, {"date": "2021-09-01", "close": 0.047, "volume": 767560.0}, {"date": "2021-09-02", "close": 0.048, "volume": 3060120.0}, {"date": "2021-09-03", "close": 0.048, "volume": 578230.0}, {"date": "2021-09-06", "close": 0.049, "volume": 89582.0}, {"date": "2021-09-07", "close": 0.047, "volume": 116876.0}, {"date": "2021-09-08", "close": 0.044, "volume": 1077224.0}, {"date": "2021-09-09", "close": 0.045, "volume": 843574.0}, {"date": "2021-09-10", "close": 0.047, "volume": 2368467.0}, {"date": "2021-09-13", "close": 0.047, "volume": 743229.0}, {"date": "2021-09-14", "close": 0.047, "volume": 1277358.0}, {"date": "2021-09-15", "close": 0.048, "volume": 1376112.0}, {"date": "2021-09-16", "close": 0.054, "volume": 2660099.0}, {"date": "2021-09-17", "close": 0.0555, "volume": 2609317.0}, {"date": "2021-09-20", "close": 0.049, "volume": 1460843.0}, {"date": "2021-09-21", "close": 0.047, "volume": 981678.0}, {"date": "2021-09-22", "close": 0.047, "volume": 468293.0}, {"date": "2021-09-23", "close": 0.046, "volume": 1000000.0}, {"date": "2021-09-24", "close": 0.045, "volume": 710913.0}, {"date": "2021-09-27", "close": 0.043, "volume": 2841393.0}, {"date": "2021-09-28", "close": 0.045, "volume": 1531576.0}, {"date": "2021-09-29", "close": 0.042, "volume": 2461824.0}, {"date": "2021-09-30", "close": 0.046, "volume": 553469.0}, {"date": "2021-10-01", "close": 0.044, "volume": 726083.0}, {"date": "2021-10-04", "close": 0.043, "volume": 398651.0}, {"date": "2021-10-05", "close": 0.042, "volume": 6559014.0}, {"date": "2021-10-06", "close": 0.045, "volume": 2421559.0}, {"date": "2021-10-07", "close": 0.048, "volume": 2409539.0}, {"date": "2021-10-08", "close": 0.05, "volume": 2311453.0}, {"date": "2021-10-11", "close": 0.048, "volume": 1352569.0}, {"date": "2021-10-12", "close": 0.047, "volume": 91050.0}, {"date": "2021-10-13", "close": 0.05, "volume": 2449844.0}, {"date": "2021-10-14", "close": 0.051, "volume": 3562515.0}, {"date": "2021-10-15", "close": 0.052, "volume": 3260840.0}, {"date": "2021-10-18", "close": 0.053, "volume": 1150920.0}, {"date": "2021-10-19", "close": 0.049, "volume": 31962181.0}, {"date": "2021-10-20", "close": 0.047, "volume": 3387831.0}, {"date": "2021-10-21", "close": 0.05, "volume": 556300.0}, {"date": "2021-10-22", "close": 0.047, "volume": 242980.0}, {"date": "2021-10-25", "close": 0.047, "volume": 529353.0}, {"date": "2021-10-26", "close": 0.047, "volume": 528000.0}, {"date": "2021-10-27", "close": 0.047, "volume": 516669.0}, {"date": "2021-10-28", "close": 0.045, "volume": 212850.0}, {"date": "2021-10-29", "close": 0.045, "volume": 801513.0}, {"date": "2021-11-01", "close": 0.046, "volume": 1360716.0}, {"date": "2021-11-02", "close": 0.047, "volume": 388904.0}, {"date": "2021-11-03", "close": 0.049, "volume": 2891219.0}, {"date": "2021-11-04", "close": 0.048, "volume": 1223796.0}, {"date": "2021-11-05", "close": 0.05, "volume": 1509570.0}, {"date": "2021-11-08", "close": 0.05, "volume": 1093977.0}, {"date": "2021-11-09", "close": 0.059, "volume": 6924439.0}, {"date": "2021-11-10", "close": 0.062, "volume": 4686159.0}, {"date": "2021-11-11", "close": 0.061, "volume": 5913180.0}, {"date": "2021-11-12", "close": 0.054, "volume": 2867354.0}, {"date": "2021-11-15", "close": 0.055, "volume": 2048011.0}, {"date": "2021-11-16", "close": 0.055, "volume": 342203.0}, {"date": "2021-11-17", "close": 0.055, "volume": 1541853.0}, {"date": "2021-11-18", "close": 0.058, "volume": 2630717.0}, {"date": "2021-11-19", "close": 0.058, "volume": 621368.0}, {"date": "2021-11-22", "close": 0.055, "volume": 1242298.0}, {"date": "2021-11-23", "close": 0.052, "volume": 2168614.0}, {"date": "2021-11-24", "close": 0.049, "volume": 4162701.0}, {"date": "2021-11-25", "close": 0.052, "volume": 478503.0}, {"date": "2021-11-26", "close": 0.045, "volume": 2678440.0}, {"date": "2021-11-29", "close": 0.049, "volume": 1039294.0}, {"date": "2021-11-30", "close": 0.046, "volume": 1720564.0}, {"date": "2021-12-01", "close": 0.044, "volume": 1078262.0}, {"date": "2021-12-02", "close": 0.046, "volume": 568300.0}, {"date": "2021-12-03", "close": 0.047, "volume": 568178.0}, {"date": "2021-12-06", "close": 0.045, "volume": 1111111.0}, {"date": "2021-12-07", "close": 0.043, "volume": 533945.0}, {"date": "2021-12-08", "close": 0.044, "volume": 665567.0}, {"date": "2021-12-09", "close": 0.042, "volume": 1003192.0}, {"date": "2021-12-10", "close": 0.043, "volume": 313132.0}, {"date": "2021-12-13", "close": 0.043, "volume": 2715312.0}, {"date": "2021-12-14", "close": 0.043, "volume": 453967.0}, {"date": "2021-12-15", "close": 0.042, "volume": 1330402.0}, {"date": "2021-12-16", "close": 0.043, "volume": 1200884.0}, {"date": "2021-12-17", "close": 0.042, "volume": 782411.0}, {"date": "2021-12-20", "close": 0.042, "volume": 371922.0}, {"date": "2021-12-21", "close": 0.041, "volume": 1125931.0}, {"date": "2021-12-22", "close": 0.041, "volume": 464966.0}, {"date": "2021-12-23", "close": 0.042, "volume": 367788.0}, {"date": "2021-12-24", "close": 0.042, "volume": 544626.0}, {"date": "2021-12-29", "close": 0.042, "volume": 35000.0}, {"date": "2021-12-30", "close": 0.04, "volume": 1412662.0}, {"date": "2021-12-31", "close": 0.041, "volume": 256715.0}, {"date": "2022-01-04", "close": 0.04, "volume": 200898.0}, {"date": "2022-01-05", "close": 0.043, "volume": 2332075.0}, {"date": "2022-01-06", "close": 0.042, "volume": 504403.0}, {"date": "2022-01-07", "close": 0.043, "volume": 2120764.0}, {"date": "2022-01-10", "close": 0.042, "volume": 5214291.0}, {"date": "2022-01-11", "close": 0.042, "volume": 343666.0}, {"date": "2022-01-12", "close": 0.042, "volume": 4153280.0}, {"date": "2022-01-13", "close": 0.043, "volume": 993005.0}, {"date": "2022-01-14", "close": 0.043, "volume": 61816.0}, {"date": "2022-01-17", "close": 0.043, "volume": 467829.0}, {"date": "2022-01-18", "close": 0.044, "volume": 33783.0}, {"date": "2022-01-19", "close": 0.044, "volume": 881117.0}, {"date": "2022-01-20", "close": 0.044, "volume": 1272891.0}, {"date": "2022-01-21", "close": 0.042, "volume": 270206.0}, {"date": "2022-01-24", "close": 0.04, "volume": 1192528.0}, {"date": "2022-01-25", "close": 0.037, "volume": 2119733.0}, {"date": "2022-01-27", "close": 0.038, "volume": 2150153.0}, {"date": "2022-01-28", "close": 0.036, "volume": 332106.0}, {"date": "2022-01-31", "close": 0.04, "volume": 3499784.0}, {"date": "2022-02-01", "close": 0.043, "volume": 829993.0}, {"date": "2022-02-02", "close": 0.043, "volume": 1196000.0}, {"date": "2022-02-03", "close": 0.043, "volume": 450365.0}, {"date": "2022-02-04", "close": 0.042, "volume": 717036.0}, {"date": "2022-02-07", "close": 0.047, "volume": 5118328.0}, {"date": "2022-02-08", "close": 0.052, "volume": 3827611.0}, {"date": "2022-02-09", "close": 0.055, "volume": 2800894.0}, {"date": "2022-02-10", "close": 0.053, "volume": 443372.0}, {"date": "2022-02-11", "close": 0.054, "volume": 908245.0}, {"date": "2022-02-14", "close": 0.054, "volume": 1117799.0}, {"date": "2022-02-15", "close": 0.053, "volume": 2435753.0}, {"date": "2022-02-16", "close": 0.052, "volume": 1144921.0}, {"date": "2022-02-17", "close": 0.05, "volume": 1397082.0}, {"date": "2022-02-18", "close": 0.052, "volume": 681267.0}, {"date": "2022-02-21", "close": 0.055, "volume": 2390399.0}, {"date": "2022-02-22", "close": 0.055, "volume": 3198777.0}, {"date": "2022-02-23", "close": 0.053, "volume": 1595725.0}, {"date": "2022-02-24", "close": 0.05, "volume": 3982079.0}, {"date": "2022-02-25", "close": 0.051, "volume": 1464663.0}, {"date": "2022-02-28", "close": 0.052, "volume": 562691.0}, {"date": "2022-03-01", "close": 0.052, "volume": 710566.0}, {"date": "2022-03-02", "close": 0.0515, "volume": 1874459.0}, {"date": "2022-03-03", "close": 0.05, "volume": 1091594.0}, {"date": "2022-03-04", "close": 0.051, "volume": 920320.0}, {"date": "2022-03-07", "close": 0.05, "volume": 566298.0}, {"date": "2022-03-08", "close": 0.05, "volume": 1277862.0}, {"date": "2022-03-09", "close": 0.05, "volume": 339230.0}, {"date": "2022-03-10", "close": 0.051, "volume": 1111675.0}, {"date": "2022-03-11", "close": 0.05, "volume": 656574.0}, {"date": "2022-03-14", "close": 0.048, "volume": 944538.0}, {"date": "2022-03-15", "close": 0.05, "volume": 178940.0}, {"date": "2022-03-16", "close": 0.047, "volume": 926505.0}, {"date": "2022-03-17", "close": 0.046, "volume": 364477.0}, {"date": "2022-03-18", "close": 0.05, "volume": 3058565.0}, {"date": "2022-03-21", "close": 0.048, "volume": 2130161.0}, {"date": "2022-03-22", "close": 0.05, "volume": 489025.0}, {"date": "2022-03-23", "close": 0.047, "volume": 928185.0}, {"date": "2022-03-24", "close": 0.052, "volume": 5137161.0}, {"date": "2022-03-25", "close": 0.052, "volume": 1459404.0}, {"date": "2022-03-28", "close": 0.052, "volume": 1239767.0}, {"date": "2022-03-29", "close": 0.05, "volume": 1385362.0}, {"date": "2022-03-30", "close": 0.05, "volume": 137660.0}, {"date": "2022-03-31", "close": 0.053, "volume": 1351033.0}, {"date": "2022-04-01", "close": 0.052, "volume": 343865.0}, {"date": "2022-04-04", "close": 0.051, "volume": 1136012.0}, {"date": "2022-04-05", "close": 0.048, "volume": 2908632.0}, {"date": "2022-04-06", "close": 0.047, "volume": 1592129.0}, {"date": "2022-04-07", "close": 0.05, "volume": 209460.0}, {"date": "2022-04-08", "close": 0.05, "volume": 2203213.0}, {"date": "2022-04-11", "close": 0.049, "volume": 2504955.0}, {"date": "2022-04-12", "close": 0.049, "volume": 327754.0}, {"date": "2022-04-13", "close": 0.049, "volume": 672201.0}, {"date": "2022-04-14", "close": 0.048, "volume": 615385.0}, {"date": "2022-04-19", "close": 0.052, "volume": 6051929.0}, {"date": "2022-04-20", "close": 0.049, "volume": 1663314.0}, {"date": "2022-04-21", "close": 0.05, "volume": 3243500.0}, {"date": "2022-04-22", "close": 0.048, "volume": 2058729.0}, {"date": "2022-04-26", "close": 0.046, "volume": 1826420.0}, {"date": "2022-04-27", "close": 0.046, "volume": 435655.0}, {"date": "2022-04-28", "close": 0.046, "volume": 587560.0}, {"date": "2022-04-29", "close": 0.046, "volume": 259920.0}, {"date": "2022-05-02", "close": 0.046, "volume": 764783.0}, {"date": "2022-05-03", "close": 0.05, "volume": 1586731.0}, {"date": "2022-05-04", "close": 0.048, "volume": 598319.0}, {"date": "2022-05-05", "close": 0.048, "volume": 1420773.0}, {"date": "2022-05-06", "close": 0.044, "volume": 1944092.0}, {"date": "2022-05-09", "close": 0.042, "volume": 652850.0}, {"date": "2022-05-10", "close": 0.042, "volume": 382186.0}, {"date": "2022-05-11", "close": 0.041, "volume": 885392.0}, {"date": "2022-05-12", "close": 0.039, "volume": 972171.0}, {"date": "2022-05-13", "close": 0.04, "volume": 386424.0}, {"date": "2022-05-16", "close": 0.042, "volume": 5543598.0}, {"date": "2022-05-17", "close": 0.043, "volume": 761449.0}, {"date": "2022-05-18", "close": 0.047, "volume": 1725406.0}, {"date": "2022-05-19", "close": 0.049, "volume": 4799136.0}, {"date": "2022-05-20", "close": 0.057, "volume": 6370908.0}, {"date": "2022-05-23", "close": 0.057, "volume": 4076049.0}, {"date": "2022-05-24", "close": 0.061, "volume": 7302737.0}, {"date": "2022-05-25", "close": 0.056, "volume": 10066720.0}, {"date": "2022-05-26", "close": 0.057, "volume": 3932932.0}, {"date": "2022-05-27", "close": 0.061, "volume": 6302266.0}, {"date": "2022-05-30", "close": 0.063, "volume": 17217455.0}, {"date": "2022-05-31", "close": 0.07, "volume": 38949957.0}, {"date": "2022-06-01", "close": 0.062, "volume": 8455065.0}, {"date": "2022-06-02", "close": 0.066, "volume": 7340110.0}, {"date": "2022-06-03", "close": 0.07, "volume": 7674847.0}, {"date": "2022-06-06", "close": 0.069, "volume": 9851365.0}, {"date": "2022-06-07", "close": 0.062, "volume": 4936788.0}, {"date": "2022-06-08", "close": 0.063, "volume": 1715342.0}, {"date": "2022-06-09", "close": 0.063, "volume": 522056.0}, {"date": "2022-06-10", "close": 0.058, "volume": 5225764.0}, {"date": "2022-06-14", "close": 0.054, "volume": 4207731.0}, {"date": "2022-06-15", "close": 0.052, "volume": 1105647.0}, {"date": "2022-06-16", "close": 0.054, "volume": 3742925.0}, {"date": "2022-06-17", "close": 0.051, "volume": 279469.0}, {"date": "2022-06-20", "close": 0.052, "volume": 3656454.0}, {"date": "2022-06-21", "close": 0.051, "volume": 5442806.0}, {"date": "2022-06-22", "close": 0.048, "volume": 4795543.0}, {"date": "2022-06-23", "close": 0.046, "volume": 1382042.0}, {"date": "2022-06-24", "close": 0.051, "volume": 1726354.0}, {"date": "2022-06-27", "close": 0.05, "volume": 3611028.0}, {"date": "2022-06-28", "close": 0.052, "volume": 593433.0}, {"date": "2022-06-29", "close": 0.049, "volume": 2569184.0}, {"date": "2022-06-30", "close": 0.05, "volume": 637925.0}, {"date": "2022-07-01", "close": 0.049, "volume": 1931861.0}, {"date": "2022-07-04", "close": 0.05, "volume": 937485.0}, {"date": "2022-07-05", "close": 0.0505, "volume": 1700164.0}, {"date": "2022-07-06", "close": 0.05, "volume": 6113115.0}, {"date": "2022-07-07", "close": 0.051, "volume": 1920219.0}, {"date": "2022-07-08", "close": 0.053, "volume": 1199802.0}, {"date": "2022-07-11", "close": 0.051, "volume": 4594999.0}, {"date": "2022-07-12", "close": 0.05, "volume": 6002894.0}, {"date": "2022-07-13", "close": 0.053, "volume": 1570840.0}, {"date": "2022-07-14", "close": 0.053, "volume": 1812855.0}, {"date": "2022-07-19", "close": 0.051, "volume": 11085014.0}, {"date": "2022-07-20", "close": 0.051, "volume": 4059103.0}, {"date": "2022-07-21", "close": 0.051, "volume": 2044151.0}, {"date": "2022-07-22", "close": 0.054, "volume": 3210794.0}, {"date": "2022-07-25", "close": 0.051, "volume": 2664175.0}, {"date": "2022-07-26", "close": 0.051, "volume": 8707816.0}, {"date": "2022-07-27", "close": 0.051, "volume": 2922710.0}, {"date": "2022-07-28", "close": 0.052, "volume": 3341861.0}, {"date": "2022-07-29", "close": 0.052, "volume": 3332636.0}, {"date": "2022-08-01", "close": 0.051, "volume": 662709.0}, {"date": "2022-08-02", "close": 0.049, "volume": 1709565.0}, {"date": "2022-08-03", "close": 0.049, "volume": 421747.0}, {"date": "2022-08-04", "close": 0.052, "volume": 1026537.0}, {"date": "2022-08-05", "close": 0.05, "volume": 364486.0}, {"date": "2022-08-08", "close": 0.046, "volume": 3318572.0}, {"date": "2022-08-09", "close": 0.05, "volume": 1432819.0}, {"date": "2022-08-10", "close": 0.067, "volume": 94613708.0}, {"date": "2022-08-15", "close": 0.074, "volume": 29120381.0}, {"date": "2022-08-16", "close": 0.073, "volume": 7321957.0}, {"date": "2022-08-17", "close": 0.074, "volume": 11913212.0}, {"date": "2022-08-18", "close": 0.073, "volume": 4443308.0}, {"date": "2022-08-19", "close": 0.076, "volume": 19794835.0}, {"date": "2022-08-22", "close": 0.079, "volume": 15440454.0}, {"date": "2022-08-23", "close": 0.081, "volume": 17550408.0}, {"date": "2022-08-24", "close": 0.081, "volume": 8786942.0}, {"date": "2022-08-25", "close": 0.091, "volume": 7504493.0}, {"date": "2022-08-26", "close": 0.082, "volume": 12431369.0}, {"date": "2022-08-29", "close": 0.074, "volume": 11181773.0}, {"date": "2022-08-30", "close": 0.072, "volume": 24377174.0}, {"date": "2022-08-31", "close": 0.071, "volume": 6355903.0}, {"date": "2022-09-01", "close": 0.067, "volume": 8236479.0}, {"date": "2022-09-02", "close": 0.068, "volume": 11237729.0}, {"date": "2022-09-05", "close": 0.068, "volume": 4122454.0}, {"date": "2022-09-06", "close": 0.066, "volume": 3986816.0}, {"date": "2022-09-07", "close": 0.063, "volume": 6980778.0}, {"date": "2022-09-08", "close": 0.065, "volume": 2915671.0}, {"date": "2022-09-09", "close": 0.067, "volume": 3550421.0}, {"date": "2022-09-12", "close": 0.066, "volume": 3985625.0}, {"date": "2022-09-13", "close": 0.072, "volume": 4149269.0}, {"date": "2022-09-14", "close": 0.069, "volume": 1972029.0}, {"date": "2022-09-15", "close": 0.068, "volume": 2000610.0}, {"date": "2022-09-16", "close": 0.069, "volume": 3244250.0}, {"date": "2022-09-19", "close": 0.069, "volume": 4948943.0}, {"date": "2022-09-20", "close": 0.07, "volume": 1268147.0}, {"date": "2022-09-21", "close": 0.066, "volume": 1509309.0}, {"date": "2022-09-23", "close": 0.066, "volume": 1703196.0}, {"date": "2022-09-26", "close": 0.06, "volume": 3616860.0}, {"date": "2022-09-27", "close": 0.061, "volume": 2732924.0}, {"date": "2022-09-28", "close": 0.058, "volume": 3178287.0}, {"date": "2022-09-29", "close": 0.06, "volume": 466061.0}, {"date": "2022-09-30", "close": 0.06, "volume": 3009638.0}, {"date": "2022-10-03", "close": 0.059, "volume": 410660.0}, {"date": "2022-10-04", "close": 0.061, "volume": 2770967.0}, {"date": "2022-10-05", "close": 0.061, "volume": 471559.0}, {"date": "2022-10-06", "close": 0.061, "volume": 1901502.0}, {"date": "2022-10-07", "close": 0.06, "volume": 1829069.0}, {"date": "2022-10-10", "close": 0.06, "volume": 1264467.0}, {"date": "2022-10-11", "close": 0.057, "volume": 2067397.0}, {"date": "2022-10-12", "close": 0.061, "volume": 1782012.0}, {"date": "2022-10-13", "close": 0.058, "volume": 578967.0}, {"date": "2022-10-14", "close": 0.058, "volume": 845693.0}, {"date": "2022-10-17", "close": 0.061, "volume": 973980.0}, {"date": "2022-10-18", "close": 0.0625, "volume": 1912832.0}, {"date": "2022-10-19", "close": 0.063, "volume": 1507913.0}, {"date": "2022-10-20", "close": 0.063, "volume": 484731.0}, {"date": "2022-10-21", "close": 0.062, "volume": 10134094.0}, {"date": "2022-10-24", "close": 0.061, "volume": 1001313.0}, {"date": "2022-10-25", "close": 0.061, "volume": 280642.0}, {"date": "2022-10-26", "close": 0.062, "volume": 2087793.0}, {"date": "2022-10-27", "close": 0.06, "volume": 626583.0}, {"date": "2022-10-28", "close": 0.058, "volume": 743094.0}, {"date": "2022-10-31", "close": 0.058, "volume": 2055983.0}, {"date": "2022-11-01", "close": 0.056, "volume": 1420651.0}, {"date": "2022-11-02", "close": 0.056, "volume": 1439076.0}, {"date": "2022-11-03", "close": 0.059, "volume": 1237461.0}, {"date": "2022-11-04", "close": 0.058, "volume": 853533.0}, {"date": "2022-11-07", "close": 0.059, "volume": 1403930.0}, {"date": "2022-11-08", "close": 0.058, "volume": 791701.0}, {"date": "2022-11-09", "close": 0.063, "volume": 8019095.0}, {"date": "2022-11-10", "close": 0.063, "volume": 2776822.0}, {"date": "2022-11-11", "close": 0.067, "volume": 5677940.0}, {"date": "2022-11-14", "close": 0.071, "volume": 6651509.0}, {"date": "2022-11-15", "close": 0.066, "volume": 3853039.0}, {"date": "2022-11-16", "close": 0.071, "volume": 1560436.0}, {"date": "2022-11-17", "close": 0.068, "volume": 785081.0}, {"date": "2022-11-18", "close": 0.069, "volume": 869701.0}, {"date": "2022-11-21", "close": 0.069, "volume": 1359952.0}, {"date": "2022-11-22", "close": 0.072, "volume": 2307430.0}, {"date": "2022-11-23", "close": 0.073, "volume": 3288531.0}, {"date": "2022-11-24", "close": 0.072, "volume": 2209767.0}, {"date": "2022-11-25", "close": 0.07, "volume": 1739967.0}, {"date": "2022-11-28", "close": 0.068, "volume": 834445.0}, {"date": "2022-11-29", "close": 0.069, "volume": 2085041.0}, {"date": "2022-11-30", "close": 0.069, "volume": 775544.0}, {"date": "2022-12-01", "close": 0.068, "volume": 3614936.0}, {"date": "2022-12-02", "close": 0.071, "volume": 1780488.0}, {"date": "2022-12-05", "close": 0.072, "volume": 1464009.0}, {"date": "2022-12-06", "close": 0.069, "volume": 1390464.0}, {"date": "2022-12-07", "close": 0.069, "volume": 3901351.0}, {"date": "2022-12-08", "close": 0.068, "volume": 680989.0}, {"date": "2022-12-09", "close": 0.066, "volume": 1732317.0}, {"date": "2022-12-12", "close": 0.068, "volume": 925707.0}, {"date": "2022-12-13", "close": 0.069, "volume": 1593740.0}, {"date": "2022-12-14", "close": 0.07, "volume": 1397112.0}, {"date": "2022-12-15", "close": 0.071, "volume": 2020571.0}, {"date": "2022-12-16", "close": 0.07, "volume": 1043888.0}, {"date": "2022-12-19", "close": 0.069, "volume": 1084060.0}, {"date": "2022-12-20", "close": 0.066, "volume": 737870.0}, {"date": "2022-12-21", "close": 0.068, "volume": 639840.0}, {"date": "2022-12-22", "close": 0.068, "volume": 471958.0}, {"date": "2022-12-23", "close": 0.07, "volume": 960644.0}, {"date": "2022-12-28", "close": 0.069, "volume": 412077.0}, {"date": "2022-12-29", "close": 0.068, "volume": 584840.0}, {"date": "2022-12-30", "close": 0.068, "volume": 265050.0}, {"date": "2023-01-03", "close": 0.067, "volume": 1048719.0}, {"date": "2023-01-04", "close": 0.062, "volume": 3664000.0}, {"date": "2023-01-05", "close": 0.059, "volume": 2783053.0}, {"date": "2023-01-06", "close": 0.061, "volume": 766081.0}, {"date": "2023-01-09", "close": 0.062, "volume": 1272885.0}, {"date": "2023-01-10", "close": 0.063, "volume": 1118305.0}, {"date": "2023-01-11", "close": 0.062, "volume": 1029427.0}, {"date": "2023-01-12", "close": 0.0605, "volume": 891228.0}, {"date": "2023-01-13", "close": 0.058, "volume": 3001530.0}, {"date": "2023-01-16", "close": 0.058, "volume": 1986777.0}, {"date": "2023-01-17", "close": 0.059, "volume": 430042.0}, {"date": "2023-01-18", "close": 0.058, "volume": 1205656.0}, {"date": "2023-01-19", "close": 0.059, "volume": 3180646.0}, {"date": "2023-01-20", "close": 0.059, "volume": 882057.0}, {"date": "2023-01-23", "close": 0.06, "volume": 1894265.0}, {"date": "2023-01-24", "close": 0.058, "volume": 1165860.0}, {"date": "2023-01-25", "close": 0.057, "volume": 1175021.0}, {"date": "2023-01-27", "close": 0.063, "volume": 1435180.0}, {"date": "2023-01-30", "close": 0.06, "volume": 213333.0}, {"date": "2023-01-31", "close": 0.06, "volume": 590579.0}, {"date": "2023-02-01", "close": 0.058, "volume": 788851.0}, {"date": "2023-02-02", "close": 0.058, "volume": 524650.0}, {"date": "2023-02-03", "close": 0.058, "volume": 445637.0}, {"date": "2023-02-06", "close": 0.056, "volume": 1790562.0}, {"date": "2023-02-07", "close": 0.056, "volume": 740416.0}, {"date": "2023-02-08", "close": 0.056, "volume": 792003.0}, {"date": "2023-02-09", "close": 0.053, "volume": 832099.0}, {"date": "2023-02-10", "close": 0.05, "volume": 2247622.0}, {"date": "2023-02-13", "close": 0.048, "volume": 2054510.0}, {"date": "2023-02-14", "close": 0.051, "volume": 2233925.0}, {"date": "2023-02-15", "close": 0.05, "volume": 234583.0}, {"date": "2023-02-16", "close": 0.052, "volume": 470761.0}, {"date": "2023-02-17", "close": 0.049, "volume": 805224.0}, {"date": "2023-02-20", "close": 0.048, "volume": 864022.0}, {"date": "2023-02-21", "close": 0.048, "volume": 693556.0}, {"date": "2023-02-22", "close": 0.045, "volume": 2229734.0}, {"date": "2023-02-23", "close": 0.046, "volume": 788404.0}, {"date": "2023-02-24", "close": 0.046, "volume": 380000.0}, {"date": "2023-02-27", "close": 0.044, "volume": 4697040.0}, {"date": "2023-02-28", "close": 0.044, "volume": 592872.0}, {"date": "2023-03-01", "close": 0.045, "volume": 3191793.0}, {"date": "2023-03-02", "close": 0.045, "volume": 203625.0}, {"date": "2023-03-03", "close": 0.041, "volume": 2193239.0}, {"date": "2023-03-06", "close": 0.041, "volume": 2921705.0}, {"date": "2023-03-07", "close": 0.04, "volume": 1101992.0}, {"date": "2023-03-08", "close": 0.041, "volume": 1241660.0}, {"date": "2023-03-09", "close": 0.04, "volume": 371508.0}, {"date": "2023-03-10", "close": 0.04, "volume": 1457752.0}, {"date": "2023-03-13", "close": 0.04, "volume": 934839.0}, {"date": "2023-03-14", "close": 0.043, "volume": 2442325.0}, {"date": "2023-03-15", "close": 0.043, "volume": 334534.0}, {"date": "2023-03-16", "close": 0.043, "volume": 372418.0}, {"date": "2023-03-17", "close": 0.043, "volume": 435000.0}, {"date": "2023-03-20", "close": 0.043, "volume": 206203.0}, {"date": "2023-03-21", "close": 0.043, "volume": 485584.0}, {"date": "2023-03-22", "close": 0.042, "volume": 629847.0}, {"date": "2023-03-23", "close": 0.042, "volume": 1941833.0}, {"date": "2023-03-24", "close": 0.044, "volume": 1156542.0}, {"date": "2023-03-27", "close": 0.045, "volume": 1540298.0}, {"date": "2023-03-28", "close": 0.044, "volume": 1996828.0}, {"date": "2023-03-29", "close": 0.044, "volume": 448810.0}, {"date": "2023-03-30", "close": 0.045, "volume": 129644.0}, {"date": "2023-03-31", "close": 0.047, "volume": 1169797.0}, {"date": "2023-04-03", "close": 0.045, "volume": 1070111.0}, {"date": "2023-04-04", "close": 0.043, "volume": 1283111.0}, {"date": "2023-04-05", "close": 0.044, "volume": 845715.0}, {"date": "2023-04-06", "close": 0.048, "volume": 844791.0}, {"date": "2023-04-11", "close": 0.05, "volume": 1778274.0}, {"date": "2023-04-12", "close": 0.055, "volume": 2485153.0}, {"date": "2023-04-13", "close": 0.051, "volume": 1010269.0}, {"date": "2023-04-14", "close": 0.05, "volume": 780362.0}, {"date": "2023-04-17", "close": 0.05, "volume": 272041.0}, {"date": "2023-04-18", "close": 0.051, "volume": 441055.0}, {"date": "2023-04-19", "close": 0.05, "volume": 130695.0}, {"date": "2023-04-20", "close": 0.049, "volume": 457327.0}, {"date": "2023-04-21", "close": 0.048, "volume": 375697.0}, {"date": "2023-04-24", "close": 0.046, "volume": 207517.0}, {"date": "2023-04-26", "close": 0.045, "volume": 386126.0}, {"date": "2023-04-27", "close": 0.045, "volume": 101966.0}, {"date": "2023-04-28", "close": 0.045, "volume": 1143138.0}, {"date": "2023-05-01", "close": 0.043, "volume": 267782.0}, {"date": "2023-05-02", "close": 0.039, "volume": 1108389.0}, {"date": "2023-05-03", "close": 0.037, "volume": 3588107.0}, {"date": "2023-05-04", "close": 0.035, "volume": 2764997.0}, {"date": "2023-05-05", "close": 0.034, "volume": 1920533.0}, {"date": "2023-05-08", "close": 0.0345, "volume": 1500533.0}, {"date": "2023-05-09", "close": 0.039, "volume": 3301408.0}, {"date": "2023-05-10", "close": 0.036, "volume": 972777.0}, {"date": "2023-05-11", "close": 0.036, "volume": 149363.0}, {"date": "2023-05-12", "close": 0.035, "volume": 2646281.0}, {"date": "2023-05-15", "close": 0.033, "volume": 2326125.0}, {"date": "2023-05-16", "close": 0.034, "volume": 1568554.0}, {"date": "2023-05-17", "close": 0.034, "volume": 110971.0}, {"date": "2023-05-18", "close": 0.034, "volume": 562377.0}, {"date": "2023-05-19", "close": 0.034, "volume": 1207385.0}, {"date": "2023-05-22", "close": 0.033, "volume": 250000.0}, {"date": "2023-05-23", "close": 0.034, "volume": 534695.0}, {"date": "2023-05-24", "close": 0.034, "volume": 547177.0}, {"date": "2023-05-25", "close": 0.033, "volume": 2559012.0}, {"date": "2023-05-26", "close": 0.034, "volume": 689636.0}, {"date": "2023-05-29", "close": 0.033, "volume": 192275.0}, {"date": "2023-05-30", "close": 0.0335, "volume": 274969.0}, {"date": "2023-05-31", "close": 0.034, "volume": 643453.0}, {"date": "2023-06-01", "close": 0.032, "volume": 446352.0}, {"date": "2023-06-02", "close": 0.032, "volume": 280909.0}, {"date": "2023-06-05", "close": 0.032, "volume": 924110.0}, {"date": "2023-06-06", "close": 0.036, "volume": 3723728.0}, {"date": "2023-06-07", "close": 0.039, "volume": 1549801.0}, {"date": "2023-06-08", "close": 0.04, "volume": 891640.0}, {"date": "2023-06-09", "close": 0.036, "volume": 2647442.0}, {"date": "2023-06-13", "close": 0.035, "volume": 1239499.0}, {"date": "2023-06-14", "close": 0.035, "volume": 5289058.0}, {"date": "2023-06-15", "close": 0.036, "volume": 231130.0}, {"date": "2023-06-16", "close": 0.038, "volume": 1429982.0}, {"date": "2023-06-19", "close": 0.036, "volume": 676884.0}, {"date": "2023-06-20", "close": 0.034, "volume": 5151775.0}, {"date": "2023-06-21", "close": 0.033, "volume": 431149.0}, {"date": "2023-06-22", "close": 0.034, "volume": 2556776.0}, {"date": "2023-06-23", "close": 0.034, "volume": 228616.0}, {"date": "2023-06-26", "close": 0.034, "volume": 565282.0}, {"date": "2023-06-27", "close": 0.033, "volume": 1087670.0}, {"date": "2023-06-28", "close": 0.033, "volume": 329335.0}, {"date": "2023-06-29", "close": 0.034, "volume": 2920014.0}, {"date": "2023-06-30", "close": 0.034, "volume": 966088.0}, {"date": "2023-07-03", "close": 0.035, "volume": 2231889.0}, {"date": "2023-07-04", "close": 0.034, "volume": 1022256.0}, {"date": "2023-07-05", "close": 0.034, "volume": 1520124.0}, {"date": "2023-07-06", "close": 0.033, "volume": 1035591.0}, {"date": "2023-07-07", "close": 0.038, "volume": 1903132.0}, {"date": "2023-07-10", "close": 0.036, "volume": 299834.0}, {"date": "2023-07-11", "close": 0.038, "volume": 435971.0}, {"date": "2023-07-12", "close": 0.037, "volume": 3611736.0}, {"date": "2023-07-13", "close": 0.035, "volume": 1363068.0}, {"date": "2023-07-14", "close": 0.032, "volume": 3518600.0}, {"date": "2023-07-17", "close": 0.034, "volume": 845904.0}, {"date": "2023-07-18", "close": 0.034, "volume": 139000.0}, {"date": "2023-07-19", "close": 0.035, "volume": 524064.0}, {"date": "2023-07-20", "close": 0.036, "volume": 507611.0}, {"date": "2023-07-21", "close": 0.035, "volume": 857755.0}, {"date": "2023-07-24", "close": 0.035, "volume": 788411.0}, {"date": "2023-07-25", "close": 0.035, "volume": 934982.0}, {"date": "2023-07-26", "close": 0.039, "volume": 1983962.0}, {"date": "2023-07-27", "close": 0.037, "volume": 341732.0}, {"date": "2023-07-28", "close": 0.039, "volume": 908929.0}, {"date": "2023-07-31", "close": 0.039, "volume": 2368084.0}, {"date": "2023-08-01", "close": 0.039, "volume": 2240204.0}, {"date": "2023-08-02", "close": 0.04, "volume": 3925436.0}, {"date": "2023-08-03", "close": 0.042, "volume": 838820.0}, {"date": "2023-08-04", "close": 0.045, "volume": 2163031.0}, {"date": "2023-08-07", "close": 0.05, "volume": 7857428.0}, {"date": "2023-08-08", "close": 0.05, "volume": 1703930.0}, {"date": "2023-08-09", "close": 0.048, "volume": 5432948.0}, {"date": "2023-08-10", "close": 0.051, "volume": 2075395.0}, {"date": "2023-08-11", "close": 0.051, "volume": 1200139.0}, {"date": "2023-08-14", "close": 0.052, "volume": 1710143.0}, {"date": "2023-08-15", "close": 0.052, "volume": 1673041.0}, {"date": "2023-08-16", "close": 0.052, "volume": 1656374.0}, {"date": "2023-08-17", "close": 0.052, "volume": 5762653.0}, {"date": "2023-08-18", "close": 0.051, "volume": 5984055.0}, {"date": "2023-08-21", "close": 0.051, "volume": 1121819.0}, {"date": "2023-08-22", "close": 0.051, "volume": 1182627.0}, {"date": "2023-08-23", "close": 0.05, "volume": 866263.0}, {"date": "2023-08-24", "close": 0.052, "volume": 4100717.0}, {"date": "2023-08-25", "close": 0.051, "volume": 3691405.0}, {"date": "2023-08-28", "close": 0.05, "volume": 1531781.0}, {"date": "2023-08-29", "close": 0.051, "volume": 1114801.0}, {"date": "2023-08-30", "close": 0.05, "volume": 2452729.0}, {"date": "2023-08-31", "close": 0.048, "volume": 3469530.0}, {"date": "2023-09-01", "close": 0.049, "volume": 2260580.0}, {"date": "2023-09-04", "close": 0.047, "volume": 220129.0}, {"date": "2023-09-05", "close": 0.047, "volume": 1148136.0}, {"date": "2023-09-06", "close": 0.047, "volume": 600319.0}, {"date": "2023-09-07", "close": 0.052, "volume": 6980056.0}, {"date": "2023-09-08", "close": 0.05, "volume": 2359857.0}, {"date": "2023-09-11", "close": 0.05, "volume": 432135.0}, {"date": "2023-09-12", "close": 0.048, "volume": 524100.0}, {"date": "2023-09-13", "close": 0.048, "volume": 588329.0}, {"date": "2023-09-14", "close": 0.05, "volume": 1040454.0}, {"date": "2023-09-15", "close": 0.049, "volume": 51525.0}, {"date": "2023-09-18", "close": 0.049, "volume": 251393.0}, {"date": "2023-09-19", "close": 0.05, "volume": 821821.0}, {"date": "2023-09-20", "close": 0.048, "volume": 2629569.0}, {"date": "2023-09-21", "close": 0.05, "volume": 20000.0}, {"date": "2023-09-22", "close": 0.048, "volume": 689648.0}, {"date": "2023-09-25", "close": 0.048, "volume": 400517.0}, {"date": "2023-09-26", "close": 0.049, "volume": 3822649.0}, {"date": "2023-09-27", "close": 0.046, "volume": 2538866.0}, {"date": "2023-10-02", "close": 0.038, "volume": 1361720.0}, {"date": "2023-10-03", "close": 0.039, "volume": 3530450.0}, {"date": "2023-10-04", "close": 0.038, "volume": 526549.0}, {"date": "2023-10-05", "close": 0.037, "volume": 2261366.0}, {"date": "2023-10-06", "close": 0.037, "volume": 3046220.0}, {"date": "2023-10-09", "close": 0.037, "volume": 697811.0}, {"date": "2023-10-10", "close": 0.036, "volume": 2695019.0}, {"date": "2023-10-11", "close": 0.035, "volume": 794999.0}, {"date": "2023-10-12", "close": 0.036, "volume": 391513.0}, {"date": "2023-10-13", "close": 0.037, "volume": 1451405.0}, {"date": "2023-10-16", "close": 0.039, "volume": 1370881.0}, {"date": "2023-10-17", "close": 0.038, "volume": 1013270.0}, {"date": "2023-10-18", "close": 0.038, "volume": 254761.0}, {"date": "2023-10-19", "close": 0.038, "volume": 459777.0}, {"date": "2023-10-20", "close": 0.042, "volume": 4179630.0}, {"date": "2023-10-23", "close": 0.043, "volume": 2176996.0}, {"date": "2023-10-24", "close": 0.042, "volume": 1448565.0}, {"date": "2023-10-25", "close": 0.042, "volume": 1296923.0}, {"date": "2023-10-26", "close": 0.042, "volume": 493140.0}, {"date": "2023-10-27", "close": 0.042, "volume": 1941949.0}, {"date": "2023-10-30", "close": 0.04, "volume": 182346.0}, {"date": "2023-10-31", "close": 0.04, "volume": 166631.0}, {"date": "2023-11-01", "close": 0.039, "volume": 597561.0}, {"date": "2023-11-02", "close": 0.035, "volume": 592056.0}, {"date": "2023-11-03", "close": 0.04, "volume": 1903325.0}, {"date": "2023-11-06", "close": 0.036, "volume": 1073897.0}, {"date": "2023-11-07", "close": 0.038, "volume": 1679768.0}, {"date": "2023-11-08", "close": 0.035, "volume": 1075850.0}, {"date": "2023-11-09", "close": 0.036, "volume": 141745.0}, {"date": "2023-11-10", "close": 0.037, "volume": 578321.0}, {"date": "2023-11-13", "close": 0.036, "volume": 318209.0}, {"date": "2023-11-14", "close": 0.036, "volume": 42553.0}, {"date": "2023-11-15", "close": 0.037, "volume": 34594.0}, {"date": "2023-11-16", "close": 0.036, "volume": 306040.0}, {"date": "2023-11-17", "close": 0.036, "volume": 39755.0}, {"date": "2023-11-20", "close": 0.037, "volume": 278557.0}, {"date": "2023-11-21", "close": 0.037, "volume": 204663.0}, {"date": "2023-11-22", "close": 0.04, "volume": 1443699.0}, {"date": "2023-11-23", "close": 0.036, "volume": 177412.0}, {"date": "2023-11-24", "close": 0.035, "volume": 363035.0}, {"date": "2023-11-27", "close": 0.036, "volume": 256155.0}, {"date": "2023-11-28", "close": 0.038, "volume": 166126.0}, {"date": "2023-11-29", "close": 0.04, "volume": 3713256.0}, {"date": "2023-11-30", "close": 0.042, "volume": 2260656.0}, {"date": "2023-12-04", "close": 0.044, "volume": 2422640.0}, {"date": "2023-12-05", "close": 0.04, "volume": 665473.0}, {"date": "2023-12-06", "close": 0.044, "volume": 296135.0}, {"date": "2023-12-07", "close": 0.043, "volume": 523446.0}, {"date": "2023-12-08", "close": 0.043, "volume": 440750.0}, {"date": "2023-12-11", "close": 0.042, "volume": 830726.0}, {"date": "2023-12-12", "close": 0.042, "volume": 5955.0}, {"date": "2023-12-13", "close": 0.04, "volume": 1175066.0}, {"date": "2023-12-14", "close": 0.04, "volume": 295694.0}, {"date": "2023-12-15", "close": 0.039, "volume": 1046973.0}, {"date": "2023-12-18", "close": 0.039, "volume": 518718.0}, {"date": "2023-12-19", "close": 0.039, "volume": 446055.0}, {"date": "2023-12-20", "close": 0.039, "volume": 271215.0}, {"date": "2023-12-21", "close": 0.04, "volume": 73285.0}, {"date": "2023-12-22", "close": 0.04, "volume": 448971.0}, {"date": "2023-12-27", "close": 0.04, "volume": 4491.0}, {"date": "2023-12-28", "close": 0.04, "volume": 93531.0}, {"date": "2023-12-29", "close": 0.04, "volume": 143006.0}, {"date": "2024-01-02", "close": 0.04, "volume": 108750.0}, {"date": "2024-01-03", "close": 0.04, "volume": 1760829.0}, {"date": "2024-01-04", "close": 0.038, "volume": 35115.0}, {"date": "2024-01-05", "close": 0.037, "volume": 506050.0}, {"date": "2024-01-08", "close": 0.037, "volume": 97770.0}, {"date": "2024-01-09", "close": 0.038, "volume": 317101.0}, {"date": "2024-01-10", "close": 0.038, "volume": 624965.0}, {"date": "2024-01-11", "close": 0.039, "volume": 1589914.0}, {"date": "2024-01-12", "close": 0.038, "volume": 625964.0}, {"date": "2024-01-15", "close": 0.04, "volume": 1109532.0}, {"date": "2024-01-16", "close": 0.04, "volume": 57874.0}, {"date": "2024-01-17", "close": 0.041, "volume": 693738.0}, {"date": "2024-01-18", "close": 0.04, "volume": 660232.0}, {"date": "2024-01-19", "close": 0.039, "volume": 1675.0}, {"date": "2024-01-22", "close": 0.038, "volume": 735669.0}, {"date": "2024-01-23", "close": 0.0395, "volume": 687186.0}, {"date": "2024-01-24", "close": 0.04, "volume": 50000.0}, {"date": "2024-01-25", "close": 0.037, "volume": 674995.0}, {"date": "2024-01-29", "close": 0.036, "volume": 178055.0}, {"date": "2024-01-30", "close": 0.036, "volume": 125898.0}, {"date": "2024-01-31", "close": 0.037, "volume": 355050.0}, {"date": "2024-02-02", "close": 0.037, "volume": 1497609.0}, {"date": "2024-02-05", "close": 0.038, "volume": 2958462.0}, {"date": "2024-02-06", "close": 0.037, "volume": 801777.0}, {"date": "2024-02-07", "close": 0.038, "volume": 789768.0}, {"date": "2024-02-08", "close": 0.038, "volume": 1838212.0}, {"date": "2024-02-09", "close": 0.038, "volume": 582945.0}, {"date": "2024-02-12", "close": 0.038, "volume": 588422.0}, {"date": "2024-02-13", "close": 0.036, "volume": 594883.0}, {"date": "2024-02-14", "close": 0.036, "volume": 445302.0}, {"date": "2024-02-15", "close": 0.037, "volume": 293696.0}, {"date": "2024-02-16", "close": 0.036, "volume": 402724.0}, {"date": "2024-02-19", "close": 0.035, "volume": 695829.0}, {"date": "2024-02-20", "close": 0.037, "volume": 76533.0}, {"date": "2024-02-21", "close": 0.034, "volume": 735788.0}, {"date": "2024-02-22", "close": 0.034, "volume": 92430.0}, {"date": "2024-02-23", "close": 0.034, "volume": 381487.0}, {"date": "2024-02-27", "close": 0.033, "volume": 167916.0}, {"date": "2024-02-28", "close": 0.031, "volume": 1132863.0}, {"date": "2024-02-29", "close": 0.03, "volume": 1031980.0}, {"date": "2024-03-01", "close": 0.028, "volume": 1194949.0}, {"date": "2024-03-04", "close": 0.036, "volume": 252925.0}, {"date": "2024-03-05", "close": 0.034, "volume": 504221.0}, {"date": "2024-03-06", "close": 0.032, "volume": 172431.0}, {"date": "2024-03-07", "close": 0.035, "volume": 31196.0}, {"date": "2024-03-08", "close": 0.036, "volume": 133051.0}, {"date": "2024-03-11", "close": 0.039, "volume": 1770698.0}, {"date": "2024-03-12", "close": 0.038, "volume": 603710.0}, {"date": "2024-03-13", "close": 0.038, "volume": 1294471.0}, {"date": "2024-03-14", "close": 0.036, "volume": 76100.0}, {"date": "2024-03-15", "close": 0.037, "volume": 311805.0}, {"date": "2024-03-18", "close": 0.035, "volume": 255593.0}, {"date": "2024-03-19", "close": 0.036, "volume": 458555.0}, {"date": "2024-03-20", "close": 0.035, "volume": 28796.0}, {"date": "2024-03-21", "close": 0.038, "volume": 288000.0}, {"date": "2024-03-22", "close": 0.035, "volume": 359897.0}, {"date": "2024-03-25", "close": 0.035, "volume": 102632.0}, {"date": "2024-03-26", "close": 0.034, "volume": 733482.0}, {"date": "2024-03-27", "close": 0.036, "volume": 269042.0}, {"date": "2024-03-28", "close": 0.036, "volume": 218978.0}, {"date": "2024-04-02", "close": 0.035, "volume": 103679.0}, {"date": "2024-04-03", "close": 0.037, "volume": 1059718.0}, {"date": "2024-04-04", "close": 0.036, "volume": 2185020.0}, {"date": "2024-04-05", "close": 0.037, "volume": 130756.0}, {"date": "2024-04-08", "close": 0.036, "volume": 2984911.0}, {"date": "2024-04-09", "close": 0.037, "volume": 1657495.0}, {"date": "2024-04-10", "close": 0.035, "volume": 380000.0}, {"date": "2024-04-11", "close": 0.037, "volume": 44180.0}, {"date": "2024-04-12", "close": 0.035, "volume": 795900.0}, {"date": "2024-04-15", "close": 0.036, "volume": 481405.0}, {"date": "2024-04-16", "close": 0.035, "volume": 1491878.0}, {"date": "2024-04-17", "close": 0.037, "volume": 767588.0}, {"date": "2024-04-18", "close": 0.034, "volume": 1966461.0}, {"date": "2024-04-19", "close": 0.034, "volume": 1284610.0}, {"date": "2024-04-22", "close": 0.035, "volume": 1134748.0}, {"date": "2024-04-23", "close": 0.036, "volume": 527594.0}, {"date": "2024-04-24", "close": 0.034, "volume": 1372003.0}, {"date": "2024-04-26", "close": 0.034, "volume": 775566.0}, {"date": "2024-04-29", "close": 0.034, "volume": 2225244.0}, {"date": "2024-04-30", "close": 0.034, "volume": 836181.0}, {"date": "2024-05-01", "close": 0.032, "volume": 794116.0}, {"date": "2024-05-02", "close": 0.033, "volume": 395000.0}, {"date": "2024-05-03", "close": 0.033, "volume": 36993.0}, {"date": "2024-05-06", "close": 0.034, "volume": 332161.0}, {"date": "2024-05-07", "close": 0.033, "volume": 33107.0}, {"date": "2024-05-08", "close": 0.037, "volume": 883983.0}, {"date": "2024-05-09", "close": 0.037, "volume": 174824.0}, {"date": "2024-05-10", "close": 0.037, "volume": 265308.0}, {"date": "2024-05-13", "close": 0.035, "volume": 880970.0}, {"date": "2024-05-14", "close": 0.037, "volume": 1112624.0}, {"date": "2024-05-15", "close": 0.036, "volume": 639017.0}, {"date": "2024-05-16", "close": 0.038, "volume": 2682659.0}, {"date": "2024-05-17", "close": 0.038, "volume": 2383947.0}, {"date": "2024-05-20", "close": 0.037, "volume": 1739206.0}, {"date": "2024-05-21", "close": 0.037, "volume": 1245397.0}, {"date": "2024-05-22", "close": 0.038, "volume": 582000.0}, {"date": "2024-05-23", "close": 0.037, "volume": 163251.0}, {"date": "2024-05-24", "close": 0.037, "volume": 61005.0}, {"date": "2024-05-27", "close": 0.038, "volume": 241365.0}, {"date": "2024-05-28", "close": 0.036, "volume": 71145.0}, {"date": "2024-05-29", "close": 0.038, "volume": 167438.0}, {"date": "2024-05-30", "close": 0.036, "volume": 3002742.0}, {"date": "2024-05-31", "close": 0.038, "volume": 2615802.0}, {"date": "2024-06-03", "close": 0.037, "volume": 2569230.0}, {"date": "2024-06-04", "close": 0.037, "volume": 49023.0}, {"date": "2024-06-05", "close": 0.035, "volume": 673048.0}, {"date": "2024-06-06", "close": 0.034, "volume": 877369.0}, {"date": "2024-06-07", "close": 0.034, "volume": 613335.0}, {"date": "2024-06-11", "close": 0.032, "volume": 1397484.0}, {"date": "2024-06-12", "close": 0.032, "volume": 71619.0}, {"date": "2024-06-13", "close": 0.034, "volume": 1121104.0}, {"date": "2024-06-14", "close": 0.033, "volume": 1404948.0}, {"date": "2024-06-17", "close": 0.033, "volume": 945433.0}, {"date": "2024-06-18", "close": 0.033, "volume": 87606.0}, {"date": "2024-06-19", "close": 0.031, "volume": 2149109.0}, {"date": "2024-06-20", "close": 0.031, "volume": 697866.0}, {"date": "2024-06-21", "close": 0.032, "volume": 607007.0}, {"date": "2024-06-24", "close": 0.033, "volume": 984356.0}, {"date": "2024-06-25", "close": 0.034, "volume": 999880.0}, {"date": "2024-06-26", "close": 0.033, "volume": 847520.0}, {"date": "2024-06-27", "close": 0.033, "volume": 3061847.0}, {"date": "2024-06-28", "close": 0.0335, "volume": 417938.0}, {"date": "2024-07-01", "close": 0.034, "volume": 71700.0}, {"date": "2024-07-02", "close": 0.033, "volume": 805366.0}, {"date": "2024-07-03", "close": 0.034, "volume": 565000.0}, {"date": "2024-07-04", "close": 0.032, "volume": 17019.0}, {"date": "2024-07-05", "close": 0.032, "volume": 138490.0}, {"date": "2024-07-08", "close": 0.033, "volume": 1637069.0}, {"date": "2024-07-09", "close": 0.035, "volume": 2991001.0}, {"date": "2024-07-10", "close": 0.035, "volume": 1635013.0}, {"date": "2024-07-11", "close": 0.034, "volume": 1321069.0}, {"date": "2024-07-12", "close": 0.034, "volume": 1439618.0}, {"date": "2024-07-15", "close": 0.037, "volume": 3713298.0}, {"date": "2024-07-16", "close": 0.043, "volume": 6887355.0}, {"date": "2024-07-17", "close": 0.043, "volume": 10096173.0}, {"date": "2024-07-18", "close": 0.041, "volume": 1542410.0}, {"date": "2024-07-19", "close": 0.04, "volume": 2707204.0}, {"date": "2024-07-22", "close": 0.037, "volume": 1384243.0}, {"date": "2024-07-23", "close": 0.038, "volume": 1439892.0}, {"date": "2024-07-24", "close": 0.04, "volume": 8609783.0}, {"date": "2024-07-25", "close": 0.038, "volume": 1796877.0}, {"date": "2024-07-26", "close": 0.042, "volume": 3001083.0}, {"date": "2024-07-29", "close": 0.041, "volume": 1122395.0}, {"date": "2024-07-30", "close": 0.043, "volume": 466010.0}, {"date": "2024-07-31", "close": 0.044, "volume": 1681197.0}, {"date": "2024-08-01", "close": 0.044, "volume": 991000.0}, {"date": "2024-08-02", "close": 0.043, "volume": 2300000.0}, {"date": "2024-08-05", "close": 0.041, "volume": 3132254.0}, {"date": "2024-08-06", "close": 0.042, "volume": 1833588.0}, {"date": "2024-08-07", "close": 0.044, "volume": 1051438.0}, {"date": "2024-08-08", "close": 0.042, "volume": 1550911.0}, {"date": "2024-08-09", "close": 0.044, "volume": 1276713.0}, {"date": "2024-08-12", "close": 0.045, "volume": 1262719.0}, {"date": "2024-08-13", "close": 0.051, "volume": 5537934.0}, {"date": "2024-08-14", "close": 0.054, "volume": 6961360.0}, {"date": "2024-08-15", "close": 0.051, "volume": 1243881.0}, {"date": "2024-08-16", "close": 0.054, "volume": 1206994.0}, {"date": "2024-08-19", "close": 0.054, "volume": 1178589.0}, {"date": "2024-08-20", "close": 0.058, "volume": 6335115.0}, {"date": "2024-08-21", "close": 0.054, "volume": 5230204.0}, {"date": "2024-08-22", "close": 0.059, "volume": 3005749.0}, {"date": "2024-08-23", "close": 0.058, "volume": 3502028.0}, {"date": "2024-08-26", "close": 0.058, "volume": 460342.0}, {"date": "2024-08-27", "close": 0.057, "volume": 1468740.0}, {"date": "2024-08-28", "close": 0.058, "volume": 3163096.0}, {"date": "2024-08-29", "close": 0.062, "volume": 7165058.0}, {"date": "2024-09-03", "close": 0.054, "volume": 12685877.0}, {"date": "2024-09-04", "close": 0.055, "volume": 5458160.0}, {"date": "2024-09-05", "close": 0.054, "volume": 7874633.0}, {"date": "2024-09-06", "close": 0.051, "volume": 6479095.0}, {"date": "2024-09-09", "close": 0.05, "volume": 4414020.0}, {"date": "2024-09-10", "close": 0.051, "volume": 6427580.0}, {"date": "2024-09-11", "close": 0.051, "volume": 2515789.0}, {"date": "2024-09-12", "close": 0.05, "volume": 2607354.0}, {"date": "2024-09-13", "close": 0.051, "volume": 6157946.0}, {"date": "2024-09-16", "close": 0.056, "volume": 5681417.0}, {"date": "2024-09-17", "close": 0.059, "volume": 8004216.0}, {"date": "2024-09-18", "close": 0.056, "volume": 4645992.0}, {"date": "2024-09-19", "close": 0.057, "volume": 3019625.0}, {"date": "2024-09-20", "close": 0.057, "volume": 765538.0}, {"date": "2024-09-23", "close": 0.057, "volume": 1603522.0}, {"date": "2024-09-24", "close": 0.055, "volume": 2075123.0}, {"date": "2024-09-25", "close": 0.055, "volume": 3580144.0}, {"date": "2024-09-26", "close": 0.059, "volume": 3858990.0}, {"date": "2024-09-27", "close": 0.064, "volume": 5271928.0}, {"date": "2024-09-30", "close": 0.061, "volume": 4450158.0}, {"date": "2024-10-01", "close": 0.06, "volume": 2972762.0}, {"date": "2024-10-02", "close": 0.063, "volume": 1900567.0}, {"date": "2024-10-03", "close": 0.06, "volume": 3877580.0}, {"date": "2024-10-04", "close": 0.06, "volume": 854225.0}, {"date": "2024-10-07", "close": 0.066, "volume": 3711235.0}, {"date": "2024-10-08", "close": 0.064, "volume": 3829698.0}, {"date": "2024-10-09", "close": 0.066, "volume": 5419116.0}, {"date": "2024-10-10", "close": 0.063, "volume": 8788081.0}, {"date": "2024-10-11", "close": 0.06, "volume": 19288676.0}, {"date": "2024-10-14", "close": 0.061, "volume": 7123287.0}, {"date": "2024-10-15", "close": 0.062, "volume": 3556879.0}, {"date": "2024-10-16", "close": 0.063, "volume": 5507436.0}, {"date": "2024-10-17", "close": 0.062, "volume": 8507770.0}, {"date": "2024-10-18", "close": 0.064, "volume": 8720436.0}, {"date": "2024-10-21", "close": 0.067, "volume": 22485033.0}, {"date": "2024-10-22", "close": 0.074, "volume": 16620392.0}, {"date": "2024-10-23", "close": 0.075, "volume": 27268438.0}, {"date": "2024-10-24", "close": 0.083, "volume": 26671815.0}, {"date": "2024-10-25", "close": 0.08, "volume": 16969206.0}, {"date": "2024-10-28", "close": 0.077, "volume": 10878936.0}, {"date": "2024-10-29", "close": 0.086, "volume": 20478949.0}, {"date": "2024-10-30", "close": 0.087, "volume": 18174612.0}, {"date": "2024-11-04", "close": 0.07, "volume": 54385039.0}, {"date": "2024-11-05", "close": 0.069, "volume": 30747612.0}, {"date": "2024-11-06", "close": 0.069, "volume": 22149329.0}, {"date": "2024-11-07", "close": 0.064, "volume": 21839353.0}, {"date": "2024-11-08", "close": 0.065, "volume": 29279135.0}, {"date": "2024-11-11", "close": 0.07, "volume": 26543775.0}, {"date": "2024-11-12", "close": 0.066, "volume": 16160400.0}, {"date": "2024-11-13", "close": 0.065, "volume": 5973433.0}, {"date": "2024-11-14", "close": 0.063, "volume": 8396061.0}, {"date": "2024-11-15", "close": 0.064, "volume": 5867173.0}, {"date": "2024-11-18", "close": 0.066, "volume": 9144546.0}, {"date": "2024-11-19", "close": 0.068, "volume": 8381262.0}, {"date": "2024-11-20", "close": 0.068, "volume": 11439394.0}, {"date": "2024-11-21", "close": 0.066, "volume": 3853664.0}, {"date": "2024-11-22", "close": 0.071, "volume": 12305191.0}, {"date": "2024-11-25", "close": 0.071, "volume": 13156370.0}, {"date": "2024-11-26", "close": 0.067, "volume": 13689607.0}, {"date": "2024-11-27", "close": 0.068, "volume": 5552373.0}, {"date": "2024-11-28", "close": 0.072, "volume": 12263668.0}, {"date": "2024-11-29", "close": 0.076, "volume": 11120276.0}, {"date": "2024-12-02", "close": 0.074, "volume": 11295805.0}, {"date": "2024-12-03", "close": 0.074, "volume": 4028672.0}, {"date": "2024-12-04", "close": 0.079, "volume": 12209276.0}, {"date": "2024-12-05", "close": 0.085, "volume": 17859656.0}, {"date": "2024-12-06", "close": 0.082, "volume": 14044627.0}, {"date": "2024-12-09", "close": 0.082, "volume": 11034517.0}, {"date": "2024-12-10", "close": 0.08, "volume": 18914195.0}, {"date": "2024-12-11", "close": 0.079, "volume": 13082941.0}, {"date": "2024-12-12", "close": 0.082, "volume": 39466079.0}, {"date": "2024-12-13", "close": 0.077, "volume": 18408124.0}, {"date": "2024-12-16", "close": 0.073, "volume": 11765468.0}, {"date": "2024-12-17", "close": 0.075, "volume": 8494674.0}, {"date": "2024-12-18", "close": 0.08, "volume": 10258804.0}, {"date": "2024-12-19", "close": 0.076, "volume": 7412397.0}, {"date": "2024-12-20", "close": 0.074, "volume": 8596633.0}, {"date": "2024-12-23", "close": 0.077, "volume": 7424807.0}, {"date": "2024-12-24", "close": 0.075, "volume": 1975804.0}, {"date": "2024-12-27", "close": 0.077, "volume": 4921701.0}, {"date": "2024-12-30", "close": 0.077, "volume": 4454662.0}, {"date": "2024-12-31", "close": 0.077, "volume": 1602949.0}, {"date": "2025-01-02", "close": 0.084, "volume": 24358560.0}, {"date": "2025-01-03", "close": 0.085, "volume": 9364063.0}, {"date": "2025-01-06", "close": 0.086, "volume": 22300747.0}, {"date": "2025-01-07", "close": 0.086, "volume": 12567936.0}, {"date": "2025-01-08", "close": 0.096, "volume": 64936251.0}, {"date": "2025-01-09", "close": 0.098, "volume": 39387820.0}, {"date": "2025-01-10", "close": 0.1, "volume": 33516369.0}, {"date": "2025-01-13", "close": 0.097, "volume": 20188903.0}, {"date": "2025-01-14", "close": 0.098, "volume": 11159970.0}, {"date": "2025-01-15", "close": 0.098, "volume": 15841344.0}, {"date": "2025-01-16", "close": 0.11, "volume": 33948002.0}, {"date": "2025-01-17", "close": 0.11, "volume": 22911260.0}, {"date": "2025-01-20", "close": 0.11, "volume": 10413415.0}, {"date": "2025-01-21", "close": 0.105, "volume": 14570470.0}, {"date": "2025-01-22", "close": 0.11, "volume": 7334899.0}, {"date": "2025-01-23", "close": 0.11, "volume": 9161638.0}, {"date": "2025-01-24", "close": 0.11, "volume": 12261108.0}, {"date": "2025-01-28", "close": 0.105, "volume": 8438805.0}, {"date": "2025-01-29", "close": 0.11, "volume": 3055152.0}, {"date": "2025-01-30", "close": 0.105, "volume": 6500109.0}, {"date": "2025-01-31", "close": 0.105, "volume": 10927899.0}, {"date": "2025-02-03", "close": 0.097, "volume": 24223024.0}, {"date": "2025-02-04", "close": 0.105, "volume": 8829516.0}, {"date": "2025-02-05", "close": 0.1, "volume": 13791772.0}, {"date": "2025-02-06", "close": 0.105, "volume": 5887562.0}, {"date": "2025-02-07", "close": 0.115, "volume": 7796505.0}, {"date": "2025-02-10", "close": 0.12, "volume": 15957952.0}, {"date": "2025-02-11", "close": 0.125, "volume": 19290864.0}, {"date": "2025-02-12", "close": 0.12, "volume": 18117861.0}, {"date": "2025-02-13", "close": 0.115, "volume": 7512476.0}, {"date": "2025-02-14", "close": 0.12, "volume": 7917037.0}, {"date": "2025-02-17", "close": 0.11, "volume": 3952230.0}, {"date": "2025-02-18", "close": 0.12, "volume": 7255191.0}, {"date": "2025-02-19", "close": 0.13, "volume": 36747739.0}, {"date": "2025-02-20", "close": 0.135, "volume": 14777378.0}, {"date": "2025-02-21", "close": 0.125, "volume": 21119304.0}, {"date": "2025-02-24", "close": 0.13, "volume": 21007419.0}, {"date": "2025-02-25", "close": 0.14, "volume": 7592720.0}, {"date": "2025-02-26", "close": 0.125, "volume": 12886308.0}, {"date": "2025-02-27", "close": 0.13, "volume": 11785619.0}, {"date": "2025-02-28", "close": 0.125, "volume": 17958836.0}, {"date": "2025-03-03", "close": 0.125, "volume": 10097044.0}, {"date": "2025-03-04", "close": 0.125, "volume": 5510428.0}, {"date": "2025-03-05", "close": 0.13, "volume": 3867552.0}, {"date": "2025-03-06", "close": 0.13, "volume": 7823773.0}, {"date": "2025-03-07", "close": 0.13, "volume": 5321249.0}, {"date": "2025-03-10", "close": 0.135, "volume": 3516942.0}, {"date": "2025-03-11", "close": 0.125, "volume": 24084642.0}, {"date": "2025-03-12", "close": 0.12, "volume": 12216669.0}, {"date": "2025-03-13", "close": 0.13, "volume": 6444200.0}, {"date": "2025-03-14", "close": 0.145, "volume": 30422646.0}, {"date": "2025-03-17", "close": 0.145, "volume": 12387212.0}, {"date": "2025-03-18", "close": 0.145, "volume": 14949172.0}, {"date": "2025-03-19", "close": 0.14, "volume": 21295241.0}, {"date": "2025-03-20", "close": 0.145, "volume": 8510250.0}, {"date": "2025-03-21", "close": 0.14, "volume": 12781559.0}, {"date": "2025-03-24", "close": 0.135, "volume": 9142701.0}, {"date": "2025-03-25", "close": 0.135, "volume": 6164729.0}, {"date": "2025-03-26", "close": 0.135, "volume": 4122231.0}, {"date": "2025-03-27", "close": 0.14, "volume": 13583023.0}, {"date": "2025-03-28", "close": 0.15, "volume": 10490098.0}, {"date": "2025-03-31", "close": 0.155, "volume": 14468943.0}, {"date": "2025-04-01", "close": 0.16, "volume": 11828605.0}, {"date": "2025-04-02", "close": 0.15, "volume": 12796305.0}, {"date": "2025-04-03", "close": 0.16, "volume": 6584013.0}, {"date": "2025-04-04", "close": 0.15, "volume": 10117414.0}, {"date": "2025-04-07", "close": 0.135, "volume": 24915424.0}, {"date": "2025-04-08", "close": 0.14, "volume": 10458921.0}, {"date": "2025-04-09", "close": 0.14, "volume": 7766036.0}, {"date": "2025-04-10", "close": 0.16, "volume": 13086723.0}, {"date": "2025-04-11", "close": 0.165, "volume": 15711732.0}, {"date": "2025-04-14", "close": 0.16, "volume": 9202181.0}, {"date": "2025-04-15", "close": 0.16, "volume": 8569559.0}, {"date": "2025-04-16", "close": 0.165, "volume": 10801119.0}, {"date": "2025-04-17", "close": 0.16, "volume": 9528103.0}, {"date": "2025-04-22", "close": 0.16, "volume": 15907076.0}, {"date": "2025-04-23", "close": 0.15, "volume": 17543798.0}, {"date": "2025-04-24", "close": 0.15, "volume": 7739272.0}, {"date": "2025-04-28", "close": 0.145, "volume": 7849980.0}, {"date": "2025-04-29", "close": 0.155, "volume": 8645275.0}, {"date": "2025-04-30", "close": 0.15, "volume": 7549424.0}, {"date": "2025-05-01", "close": 0.145, "volume": 8960161.0}, {"date": "2025-05-02", "close": 0.145, "volume": 12897083.0}, {"date": "2025-05-05", "close": 0.135, "volume": 5387556.0}, {"date": "2025-05-06", "close": 0.14, "volume": 14326267.0}, {"date": "2025-05-07", "close": 0.145, "volume": 4759015.0}, {"date": "2025-05-08", "close": 0.15, "volume": 10979202.0}, {"date": "2025-05-09", "close": 0.145, "volume": 7492353.0}, {"date": "2025-05-12", "close": 0.14, "volume": 6620945.0}, {"date": "2025-05-13", "close": 0.13, "volume": 32261730.0}, {"date": "2025-05-14", "close": 0.135, "volume": 5414396.0}, {"date": "2025-05-15", "close": 0.125, "volume": 7578513.0}, {"date": "2025-05-16", "close": 0.125, "volume": 22190168.0}, {"date": "2025-05-19", "close": 0.125, "volume": 10114411.0}, {"date": "2025-05-20", "close": 0.13, "volume": 3618377.0}, {"date": "2025-05-21", "close": 0.135, "volume": 5339761.0}, {"date": "2025-05-22", "close": 0.145, "volume": 7624136.0}, {"date": "2025-05-23", "close": 0.14, "volume": 6134598.0}, {"date": "2025-05-26", "close": 0.15, "volume": 10421513.0}, {"date": "2025-05-27", "close": 0.145, "volume": 4682866.0}, {"date": "2025-05-28", "close": 0.14, "volume": 3132830.0}, {"date": "2025-05-29", "close": 0.135, "volume": 14056384.0}, {"date": "2025-05-30", "close": 0.145, "volume": 8595087.0}, {"date": "2025-06-02", "close": 0.155, "volume": 23723201.0}, {"date": "2025-06-03", "close": 0.165, "volume": 11086098.0}, {"date": "2025-06-04", "close": 0.155, "volume": 11681667.0}, {"date": "2025-06-05", "close": 0.155, "volume": 7557583.0}, {"date": "2025-06-06", "close": 0.16, "volume": 6528869.0}, {"date": "2025-06-10", "close": 0.155, "volume": 5120674.0}, {"date": "2025-06-11", "close": 0.16, "volume": 12824839.0}, {"date": "2025-06-12", "close": 0.175, "volume": 30079329.0}, {"date": "2025-06-13", "close": 0.18, "volume": 20074476.0}, {"date": "2025-06-16", "close": 0.175, "volume": 7562156.0}, {"date": "2025-06-19", "close": 0.15, "volume": 50768229.0}, {"date": "2025-06-20", "close": 0.155, "volume": 19011140.0}, {"date": "2025-06-23", "close": 0.15, "volume": 17286993.0}, {"date": "2025-06-24", "close": 0.145, "volume": 11614561.0}, {"date": "2025-06-25", "close": 0.155, "volume": 18833349.0}, {"date": "2025-06-26", "close": 0.145, "volume": 19406704.0}, {"date": "2025-06-27", "close": 0.14, "volume": 14585534.0}, {"date": "2025-06-30", "close": 0.145, "volume": 10681828.0}, {"date": "2025-07-01", "close": 0.145, "volume": 4377361.0}, {"date": "2025-07-02", "close": 0.145, "volume": 18644379.0}, {"date": "2025-07-03", "close": 0.15, "volume": 13034081.0}, {"date": "2025-07-04", "close": 0.145, "volume": 6797913.0}, {"date": "2025-07-07", "close": 0.14, "volume": 19768273.0}, {"date": "2025-07-08", "close": 0.145, "volume": 9043279.0}, {"date": "2025-07-09", "close": 0.14, "volume": 14918858.0}, {"date": "2025-07-10", "close": 0.14, "volume": 6754551.0}, {"date": "2025-07-11", "close": 0.135, "volume": 16689030.0}, {"date": "2025-07-14", "close": 0.14, "volume": 7754322.0}, {"date": "2025-07-15", "close": 0.14, "volume": 8791458.0}, {"date": "2025-07-16", "close": 0.14, "volume": 7605937.0}, {"date": "2025-07-17", "close": 0.135, "volume": 5571210.0}, {"date": "2025-07-18", "close": 0.14, "volume": 8258874.0}, {"date": "2025-07-21", "close": 0.145, "volume": 15065584.0}, {"date": "2025-07-22", "close": 0.155, "volume": 17744720.0}, {"date": "2025-07-23", "close": 0.15, "volume": 10935371.0}, {"date": "2025-07-24", "close": 0.15, "volume": 12594008.0}, {"date": "2025-07-25", "close": 0.14, "volume": 8426711.0}, {"date": "2025-07-28", "close": 0.14, "volume": 4832797.0}, {"date": "2025-07-29", "close": 0.14, "volume": 7605652.0}, {"date": "2025-07-30", "close": 0.14, "volume": 4872592.0}, {"date": "2025-07-31", "close": 0.14, "volume": 9093699.0}, {"date": "2025-08-01", "close": 0.135, "volume": 11606904.0}, {"date": "2025-08-04", "close": 0.14, "volume": 13541704.0}, {"date": "2025-08-05", "close": 0.14, "volume": 14400212.0}, {"date": "2025-08-06", "close": 0.14, "volume": 9307579.0}, {"date": "2025-08-07", "close": 0.135, "volume": 17815809.0}, {"date": "2025-08-08", "close": 0.155, "volume": 22475109.0}, {"date": "2025-08-11", "close": 0.15, "volume": 9171990.0}, {"date": "2025-08-12", "close": 0.15, "volume": 8355590.0}, {"date": "2025-08-13", "close": 0.15, "volume": 8835089.0}, {"date": "2025-08-14", "close": 0.14, "volume": 14394742.0}, {"date": "2025-08-15", "close": 0.145, "volume": 8365556.0}, {"date": "2025-08-18", "close": 0.145, "volume": 4145014.0}, {"date": "2025-08-19", "close": 0.135, "volume": 17704369.0}, {"date": "2025-08-20", "close": 0.14, "volume": 10649517.0}, {"date": "2025-08-21", "close": 0.14, "volume": 10317712.0}, {"date": "2025-08-22", "close": 0.14, "volume": 9052052.0}, {"date": "2025-08-25", "close": 0.15, "volume": 17380920.0}, {"date": "2025-08-26", "close": 0.155, "volume": 15326615.0}, {"date": "2025-08-27", "close": 0.155, "volume": 11789192.0}, {"date": "2025-08-28", "close": 0.145, "volume": 7047865.0}, {"date": "2025-08-29", "close": 0.145, "volume": 2580688.0}, {"date": "2025-09-01", "close": 0.165, "volume": 21306927.0}, {"date": "2025-09-02", "close": 0.17, "volume": 23920673.0}, {"date": "2025-09-03", "close": 0.19, "volume": 59195222.0}, {"date": "2025-09-04", "close": 0.17, "volume": 44220502.0}, {"date": "2025-09-05", "close": 0.18, "volume": 30517667.0}, {"date": "2025-09-08", "close": 0.185, "volume": 24041714.0}, {"date": "2025-09-09", "close": 0.185, "volume": 20867881.0}, {"date": "2025-09-10", "close": 0.185, "volume": 9959200.0}, {"date": "2025-09-11", "close": 0.185, "volume": 13621221.0}, {"date": "2025-09-12", "close": 0.185, "volume": 17764057.0}, {"date": "2025-09-15", "close": 0.195, "volume": 24347791.0}, {"date": "2025-09-16", "close": 0.2, "volume": 23624869.0}, {"date": "2025-09-17", "close": 0.195, "volume": 24635907.0}, {"date": "2025-09-18", "close": 0.195, "volume": 12200724.0}, {"date": "2025-09-19", "close": 0.2, "volume": 101310837.0}, {"date": "2025-09-22", "close": 0.2, "volume": 26782764.0}, {"date": "2025-09-23", "close": 0.205, "volume": 17363820.0}, {"date": "2025-09-24", "close": 0.2, "volume": 10910867.0}, {"date": "2025-09-25", "close": 0.2, "volume": 10949888.0}, {"date": "2025-09-26", "close": 0.21, "volume": 17298052.0}, {"date": "2025-09-29", "close": 0.22, "volume": 20142546.0}, {"date": "2025-09-30", "close": 0.225, "volume": 19876996.0}, {"date": "2025-10-01", "close": 0.23, "volume": 21848109.0}, {"date": "2025-10-02", "close": 0.225, "volume": 14863548.0}, {"date": "2025-10-03", "close": 0.215, "volume": 9972820.0}, {"date": "2025-10-06", "close": 0.21, "volume": 8927172.0}, {"date": "2025-10-07", "close": 0.22, "volume": 24654696.0}, {"date": "2025-10-08", "close": 0.21, "volume": 22481598.0}, {"date": "2025-10-09", "close": 0.21, "volume": 33287090.0}, {"date": "2025-10-10", "close": 0.2, "volume": 12197482.0}, {"date": "2025-10-13", "close": 0.21, "volume": 16853117.0}, {"date": "2025-10-14", "close": 0.215, "volume": 17956510.0}, {"date": "2025-10-15", "close": 0.22, "volume": 14576360.0}, {"date": "2025-10-16", "close": 0.25, "volume": 41433238.0}, {"date": "2025-10-17", "close": 0.235, "volume": 22130648.0}, {"date": "2025-10-20", "close": 0.22, "volume": 13103121.0}, {"date": "2025-10-21", "close": 0.225, "volume": 12421440.0}, {"date": "2025-10-22", "close": 0.2, "volume": 28679460.0}, {"date": "2025-10-23", "close": 0.205, "volume": 9841240.0}, {"date": "2025-10-24", "close": 0.195, "volume": 13182288.0}, {"date": "2025-10-27", "close": 0.195, "volume": 10608110.0}, {"date": "2025-10-28", "close": 0.185, "volume": 25750341.0}, {"date": "2025-10-29", "close": 0.2, "volume": 13109095.0}, {"date": "2025-10-30", "close": 0.2, "volume": 16713999.0}, {"date": "2025-10-31", "close": 0.205, "volume": 22879473.0}, {"date": "2025-11-03", "close": 0.205, "volume": 7596554.0}, {"date": "2025-11-04", "close": 0.21, "volume": 8177915.0}, {"date": "2025-11-05", "close": 0.2, "volume": 16735872.0}, {"date": "2025-11-06", "close": 0.215, "volume": 6623338.0}, {"date": "2025-11-07", "close": 0.205, "volume": 8669672.0}, {"date": "2025-11-10", "close": 0.23, "volume": 16743126.0}, {"date": "2025-11-11", "close": 0.23, "volume": 12725823.0}, {"date": "2025-11-12", "close": 0.235, "volume": 6197752.0}, {"date": "2025-11-13", "close": 0.235, "volume": 8383990.0}, {"date": "2025-11-14", "close": 0.24, "volume": 9048288.0}, {"date": "2025-11-17", "close": 0.225, "volume": 11692947.0}, {"date": "2025-11-18", "close": 0.205, "volume": 15607748.0}, {"date": "2025-11-19", "close": 0.215, "volume": 10784701.0}, {"date": "2025-11-20", "close": 0.23, "volume": 12055502.0}, {"date": "2025-11-21", "close": 0.215, "volume": 15162117.0}, {"date": "2025-11-24", "close": 0.225, "volume": 10597277.0}, {"date": "2025-11-25", "close": 0.245, "volume": 16878610.0}, {"date": "2025-11-26", "close": 0.245, "volume": 12683899.0}, {"date": "2025-11-27", "close": 0.255, "volume": 13249066.0}, {"date": "2025-11-28", "close": 0.265, "volume": 12986723.0}, {"date": "2025-12-01", "close": 0.255, "volume": 12756367.0}, {"date": "2025-12-02", "close": 0.245, "volume": 7581065.0}, {"date": "2025-12-03", "close": 0.245, "volume": 7380020.0}, {"date": "2025-12-04", "close": 0.235, "volume": 8469629.0}, {"date": "2025-12-05", "close": 0.24, "volume": 6407046.0}, {"date": "2025-12-08", "close": 0.23, "volume": 7841639.0}, {"date": "2025-12-09", "close": 0.235, "volume": 8343755.0}, {"date": "2025-12-10", "close": 0.235, "volume": 11495433.0}, {"date": "2025-12-11", "close": 0.23, "volume": 16426577.0}, {"date": "2025-12-12", "close": 0.255, "volume": 16886478.0}, {"date": "2025-12-15", "close": 0.26, "volume": 10223803.0}, {"date": "2025-12-16", "close": 0.26, "volume": 8465584.0}, {"date": "2025-12-17", "close": 0.265, "volume": 10988210.0}, {"date": "2025-12-18", "close": 0.26, "volume": 11125922.0}, {"date": "2025-12-19", "close": 0.265, "volume": 12117738.0}, {"date": "2025-12-22", "close": 0.27, "volume": 14659901.0}, {"date": "2025-12-23", "close": 0.28, "volume": 12488519.0}, {"date": "2025-12-24", "close": 0.275, "volume": 7462010.0}, {"date": "2025-12-29", "close": 0.275, "volume": 9298150.0}, {"date": "2025-12-30", "close": 0.265, "volume": 15994870.0}, {"date": "2025-12-31", "close": 0.265, "volume": 10670947.0}, {"date": "2026-01-02", "close": 0.27, "volume": 4494359.0}, {"date": "2026-01-05", "close": 0.29, "volume": 16411972.0}, {"date": "2026-01-06", "close": 0.28, "volume": 12078071.0}, {"date": "2026-01-07", "close": 0.285, "volume": 7326204.0}, {"date": "2026-01-08", "close": 0.275, "volume": 9892692.0}, {"date": "2026-01-09", "close": 0.275, "volume": 8857101.0}, {"date": "2026-01-12", "close": 0.275, "volume": 9691121.0}, {"date": "2026-01-13", "close": 0.28, "volume": 5818988.0}, {"date": "2026-01-14", "close": 0.275, "volume": 12605012.0}, {"date": "2026-01-15", "close": 0.27, "volume": 9887510.0}, {"date": "2026-01-16", "close": 0.26, "volume": 9443548.0}, {"date": "2026-01-19", "close": 0.275, "volume": 8375406.0}, {"date": "2026-01-20", "close": 0.28, "volume": 10551035.0}, {"date": "2026-01-21", "close": 0.305, "volume": 24332625.0}, {"date": "2026-01-22", "close": 0.28, "volume": 14853971.0}, {"date": "2026-01-23", "close": 0.285, "volume": 23286794.0}, {"date": "2026-01-27", "close": 0.265, "volume": 20530239.0}, {"date": "2026-01-28", "close": 0.265, "volume": 38304709.0}, {"date": "2026-01-29", "close": 0.25, "volume": 48355815.0}, {"date": "2026-01-30", "close": 0.235, "volume": 54538286.0}, {"date": "2026-02-02", "close": 0.22, "volume": 46874455.0}, {"date": "2026-02-03", "close": 0.23, "volume": 17871915.0}, {"date": "2026-02-04", "close": 0.245, "volume": 12744206.0}, {"date": "2026-02-05", "close": 0.22, "volume": 20941660.0}, {"date": "2026-02-06", "close": 0.205, "volume": 50922784.0}, {"date": "2026-02-09", "close": 0.22, "volume": 22303989.0}, {"date": "2026-02-10", "close": 0.225, "volume": 20261455.0}, {"date": "2026-02-11", "close": 0.225, "volume": 26094664.0}, {"date": "2026-02-12", "close": 0.23, "volume": 10200792.0}, {"date": "2026-02-13", "close": 0.225, "volume": 14340380.0}, {"date": "2026-02-16", "close": 0.23, "volume": 9393598.0}, {"date": "2026-02-17", "close": 0.22, "volume": 6568887.0}, {"date": "2026-02-18", "close": 0.215, "volume": 10863216.0}, {"date": "2026-02-19", "close": 0.225, "volume": 10417423.0}, {"date": "2026-02-20", "close": 0.225, "volume": 17645547.0}, {"date": "2026-02-23", "close": 0.235, "volume": 24247249.0}, {"date": "2026-02-24", "close": 0.22, "volume": 15895820.0}, {"date": "2026-02-25", "close": 0.23, "volume": 9349620.0}, {"date": "2026-02-26", "close": 0.23, "volume": 6807110.0}, {"date": "2026-02-27", "close": 0.235, "volume": 9374390.0}, {"date": "2026-03-02", "close": 0.245, "volume": 14330739.0}, {"date": "2026-03-03", "close": 0.245, "volume": 8373017.0}, {"date": "2026-03-04", "close": 0.23, "volume": 11506187.0}, {"date": "2026-03-05", "close": 0.23, "volume": 15425553.0}, {"date": "2026-03-06", "close": 0.23, "volume": 17265516.0}, {"date": "2026-03-09", "close": 0.205, "volume": 25836443.0}, {"date": "2026-03-10", "close": 0.215, "volume": 25416553.0}, {"date": "2026-03-11", "close": 0.205, "volume": 9253630.0}, {"date": "2026-03-12", "close": 0.2, "volume": 10475647.0}, {"date": "2026-03-13", "close": 0.17, "volume": 80452497.0}, {"date": "2026-03-16", "close": 0.165, "volume": 49178601.0}, {"date": "2026-03-17", "close": 0.18, "volume": 26933767.0}, {"date": "2026-03-18", "close": 0.17, "volume": 12054905.0}, {"date": "2026-03-19", "close": 0.16, "volume": 49898656.0}, {"date": "2026-03-20", "close": 0.16, "volume": 115396128.0}, {"date": "2026-03-23", "close": 0.15, "volume": 30314149.0}, {"date": "2026-03-24", "close": 0.155, "volume": 25646633.0}, {"date": "2026-03-25", "close": 0.16, "volume": 32703733.0}, {"date": "2026-03-26", "close": 0.165, "volume": 16388153.0}, {"date": "2026-03-27", "close": 0.165, "volume": 29138706.0}, {"date": "2026-03-30", "close": 0.16, "volume": 7933605.0}, {"date": "2026-03-31", "close": 0.175, "volume": 8805933.0}, {"date": "2026-04-01", "close": 0.18, "volume": 16577197.0}, {"date": "2026-04-02", "close": 0.17, "volume": 15724082.0}, {"date": "2026-04-07", "close": 0.175, "volume": 9089778.0}, {"date": "2026-04-08", "close": 0.185, "volume": 18318648.0}, {"date": "2026-04-09", "close": 0.165, "volume": 33894913.0}, {"date": "2026-04-10", "close": 0.16, "volume": 22372553.0}, {"date": "2026-04-13", "close": 0.16, "volume": 12031173.0}, {"date": "2026-04-14", "close": 0.16, "volume": 8477153.0}, {"date": "2026-04-15", "close": 0.155, "volume": 28657030.0}, {"date": "2026-04-16", "close": 0.155, "volume": 7711455.0}, {"date": "2026-04-17", "close": 0.155, "volume": 15482379.0}, {"date": "2026-04-20", "close": 0.15, "volume": 15758438.0}, {"date": "2026-04-21", "close": 0.15, "volume": 15898745.0}, {"date": "2026-04-22", "close": 0.145, "volume": 6546370.0}, {"date": "2026-04-23", "close": 0.14, "volume": 28714513.0}, {"date": "2026-04-24", "close": 0.135, "volume": 24151140.0}, {"date": "2026-04-27", "close": 0.145, "volume": 11640104.0}, {"date": "2026-04-28", "close": 0.14, "volume": 6343520.0}, {"date": "2026-04-29", "close": 0.145, "volume": 8389539.0}, {"date": "2026-04-30", "close": 0.14, "volume": 5890557.0}, {"date": "2026-05-01", "close": 0.135, "volume": 5949091.0}, {"date": "2026-05-04", "close": 0.135, "volume": 2831373.0}, {"date": "2026-05-05", "close": 0.135, "volume": 6692520.0}, {"date": "2026-05-06", "close": 0.13, "volume": 18276020.0}, {"date": "2026-05-07", "close": 0.135, "volume": 12409004.0}, {"date": "2026-05-08", "close": 0.14, "volume": 14380812.0}, {"date": "2026-05-11", "close": 0.125, "volume": 31272215.0}, {"date": "2026-05-12", "close": 0.13, "volume": 15484619.0}, {"date": "2026-05-13", "close": 0.13, "volume": 14224372.0}, {"date": "2026-05-14", "close": 0.135, "volume": 14284349.0}, {"date": "2026-05-15", "close": 0.13, "volume": 15230189.0}, {"date": "2026-05-18", "close": 0.12, "volume": 17814816.0}, {"date": "2026-05-19", "close": 0.115, "volume": 14382983.0}, {"date": "2026-05-20", "close": 0.115, "volume": 13471992.0}, {"date": "2026-05-21", "close": 0.12, "volume": 10401574.0}, {"date": "2026-05-22", "close": 0.115, "volume": 11361436.0}, {"date": "2026-05-25", "close": 0.135, "volume": 14242630.0}, {"date": "2026-05-26", "close": 0.14, "volume": 27488939.0}, {"date": "2026-05-27", "close": 0.13, "volume": 20286033.0}, {"date": "2026-05-28", "close": 0.125, "volume": 17244611.0}, {"date": "2026-05-29", "close": 0.12, "volume": 23876303.0}, {"date": "2026-06-01", "close": 0.125, "volume": 12075934.0}, {"date": "2026-06-02", "close": 0.12, "volume": 5857940.0}, {"date": "2026-06-03", "close": 0.13, "volume": 4391514.0}, {"date": "2026-06-04", "close": 0.125, "volume": 6211581.0}, {"date": "2026-06-05", "close": 0.12, "volume": 17615866.0}, {"date": "2026-06-09", "close": 0.115, "volume": 12466806.0}, {"date": "2026-06-10", "close": 0.11, "volume": 17081252.0}, {"date": "2026-06-11", "close": 0.11, "volume": 8772288.0}, {"date": "2026-06-12", "close": 0.11, "volume": 6354514.0}, {"date": "2026-06-15", "close": 0.12, "volume": 19874209.0}, {"date": "2026-06-16", "close": 0.12, "volume": 18795126.0}, {"date": "2026-06-17", "close": 0.12, "volume": 9989618.0}, {"date": "2026-06-18", "close": 0.115, "volume": 34047742.0}, {"date": "2026-06-19", "close": 0.105, "volume": 13300484.0}, {"date": "2026-06-22", "close": 0.105, "volume": 12049032.0}, {"date": "2026-06-23", "close": 0.105, "volume": 5384443.0}, {"date": "2026-06-24", "close": 0.1, "volume": 15983012.0}, {"date": "2026-06-25", "close": 0.093, "volume": 39012017.0}, {"date": "2026-06-26", "close": 0.097, "volume": 24619682.0}, {"date": "2026-06-29", "close": 0.096, "volume": 16881442.0}, {"date": "2026-06-30", "close": 0.095, "volume": 33084551.0}, {"date": "2026-07-01", "close": 0.092, "volume": 10882939.0}, {"date": "2026-07-02", "close": 0.11, "volume": 37926603.0}, {"date": "2026-07-03", "close": 0.115, "volume": 13716670.0}, {"date": "2026-07-06", "close": 0.12, "volume": 15615874.0}, {"date": "2026-07-07", "close": 0.11, "volume": 7997972.0}, {"date": "2026-07-08", "close": 0.105, "volume": 7422445.0}, {"date": "2026-07-09", "close": 0.105, "volume": 5712114.0}, {"date": "2026-07-10", "close": 0.11, "volume": 6828429.0}, {"date": "2026-07-13", "close": 0.105, "volume": 5292357.0}, {"date": "2026-07-14", "close": 0.11, "volume": 5306844.0}, {"date": "2026-07-15", "close": 0.1, "volume": 12101783.0}, {"date": "2026-07-16", "close": 0.1, "volume": 6348054.0}, {"date": "2026-07-17", "close": 0.09, "volume": 37913788.0}, {"date": "2026-07-20", "close": 0.094, "volume": 17539879.0}, {"date": "2026-07-21", "close": 0.105, "volume": 15486192.0}, {"date": "2026-07-22", "close": 0.094, "volume": 50528240.0}, {"date": "2026-07-23", "close": 0.095, "volume": 21707215.0}, {"date": "2026-07-24", "close": 0.091, "volume": 23210989.0}, {"date": "2026-07-27", "close": 0.096, "volume": 19856297.0}, {"date": "2026-07-28", "close": 0.095, "volume": 10701146.0}, {"date": "2026-07-29", "close": 0.095, "volume": 6809694.0}, {"date": "2026-07-30", "close": 0.091, "volume": 11652008.0}, {"date": "2026-07-31", "close": 0.094, "volume": 10419892.0}, {"date": "2026-08-03", "close": 0.089, "volume": 21336710.0}, {"date": "2026-08-04", "close": 0.092, "volume": 31332747.0}, {"date": "2026-08-05", "close": 0.105, "volume": 29340664.0}, {"date": "2026-08-06", "close": 0.11, "volume": 17149508.0}, {"date": "2026-08-07", "close": 0.105, "volume": 6953581.0}, {"date": "2026-08-10", "close": 0.115, "volume": 10460828.0}, {"date": "2026-08-11", "close": 0.11, "volume": 9577802.0}, {"date": "2026-08-12", "close": 0.11, "volume": 6116171.0}, {"date": "2026-08-13", "close": 0.105, "volume": 9076076.0}, {"date": "2026-08-14", "close": 0.1, "volume": 11213345.0}, {"date": "2026-08-17", "close": 0.11, "volume": 16989674.0}, {"date": "2026-08-18", "close": 0.11, "volume": 4471562.0}, {"date": "2026-08-19", "close": 0.105, "volume": 11516596.0}, {"date": "2026-08-20", "close": 0.115, "volume": 26032033.0}, {"date": "2026-08-21", "close": 0.13, "volume": 19781423.0}, {"date": "2026-08-24", "close": 0.125, "volume": 29416856.0}, {"date": "2026-08-25", "close": 0.125, "volume": 7237328.0}, {"date": "2026-08-26", "close": 0.13, "volume": 12723905.0}, {"date": "2026-08-27", "close": 0.125, "volume": 14113637.0}, {"date": "2026-08-28", "close": 0.13, "volume": 17934993.0}, {"date": "2026-08-31", "close": 0.125, "volume": 24601358.0}, {"date": "2026-09-01", "close": 0.12, "volume": 10404764.0}, {"date": "2026-09-02", "close": 0.115, "volume": 12956047.0}, {"date": "2026-09-03", "close": 0.12, "volume": 11757116.0}, {"date": "2026-09-04", "close": 0.125, "volume": 7193715.0}, {"date": "2026-09-07", "close": 0.12, "volume": 10923754.0}, {"date": "2026-09-08", "close": 0.12, "volume": 26915911.0}, {"date": "2026-09-09", "close": 0.125, "volume": 19446713.0}, {"date": "2026-09-10", "close": 0.125, "volume": 17043520.0}, {"date": "2026-09-11", "close": 0.13, "volume": 15518283.0}, {"date": "2026-09-14", "close": 0.13, "volume": 12613920.0}, {"date": "2026-09-15", "close": 0.12, "volume": 15060934.0}, {"date": "2026-09-16", "close": 0.125, "volume": 18036158.0}, {"date": "2026-09-17", "close": 0.125, "volume": 11353304.0}, {"date": "2026-09-18", "close": 0.12, "volume": 169427063.0}], "refreshing": true}