{"ticker": "MTH", "overview": {"name": "Mithril Silver and Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "Mithril Silver and Gold Limited trades as MTH on the ASX and is registered in Australia, classified under Materials. Gold exploration. Privy Trades holds 782 insider filings for the company, from September 2003 to May 2026. Across those, 25 insiders disclosed 38 open-market purchases totalling $20.48M against 343 sales totalling $403.00M. We also hold 185 ASX director and substantial-holder notices naming 7 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MTH", "has_prices": true, "as_of": "2026-09-07", "last": 0.255, "prev_close": 0.27, "change": -0.015000000000000013, "change_pct": -0.0555555555555556, "session_volume": 74281.0, "vwap_5": 0.2600126359985762, "vwap_20": 0.2592139863624187, "vwap_60": 0.24891158801846924, "vwap_250": 0.4546770662340887, "high_52w": 0.65, "low_52w": 0.19, "avg_volume_20": 333160.25, "sessions": 400, "market_cap": {"value": 40309868.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137058", "src": "ASX", "ticker": "MTH", "cik": "", "company": "Mithril Silver and Gold Limited", "company_raw": "Mithril Silver and Gold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MTH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137058", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dcs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-02", "source_url": "https://www.marketindex.com.au/asx/mth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Hutton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-20", "source_url": "https://www.marketindex.com.au/asx/mth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donald Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-20", "source_url": "https://www.marketindex.com.au/asx/mth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Ascough", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-20", "source_url": "https://www.marketindex.com.au/asx/mth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Djh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-26", "source_url": "https://www.marketindex.com.au/asx/mth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Ascough", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-09", "source_url": "https://www.marketindex.com.au/asx/mth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Hutton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-09", "source_url": "https://www.marketindex.com.au/asx/mth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donald Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-09", "source_url": "https://www.marketindex.com.au/asx/mth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hutton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-06", "source_url": "https://www.marketindex.com.au/asx/mth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-09-21", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2026-02-08", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2026-01-26", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/mth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/mth", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/mth", "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": "2024-12-29", "source_url": "https://www.marketindex.com.au/asx/mth", "needs_ocr": 0}], "directors": [{"name": "Amendment", "first_seen": "2007-09-21", "last_seen": "2007-09-21", "status": "past", "notices": 1}, {"name": "D Hutton", "first_seen": "2012-11-06", "last_seen": "2012-11-06", "status": "past", "notices": 1}, {"name": "Djh", "first_seen": "2017-06-26", "last_seen": "2017-06-26", "status": "past", "notices": 1}, {"name": "Graham Ascough", "first_seen": "2016-11-09", "last_seen": "2017-11-20", "status": "past", "notices": 2}, {"name": "Donald Stephens", "first_seen": "2016-11-09", "last_seen": "2017-11-20", "status": "past", "notices": 2}, {"name": "David Hutton", "first_seen": "2016-11-09", "last_seen": "2017-11-20", "status": "past", "notices": 2}, {"name": "Dcs", "first_seen": "2018-07-02", "last_seen": "2018-07-02", "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": "2026-10-29", "form": "Progress Report", "title": "HIGH-GRADE MINERALISATION TO 700M AT COPALQUIN TARGET 4", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155909-2A1707234"}, {"date": "2026-10-27", "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/2924-03154283-2A1706593"}, {"date": "2026-10-27", "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/2924-03153793-2A1706394"}, {"date": "2026-10-05", "form": "Periodic Reports", "title": "Nordic Funds & Mines Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144789-2A1701949"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143071-2A1701007"}], "performance": {"ticker": "MTH", "has_prices": true, "summary": {"n": 38, "avg": -0.06128337020398225, "win_rate": 0.02631578947368421, "best": 29.65714491812739, "worst": -0.9524695427625932, "as_of": "2026-11-02"}, "buys": [{"who": "ARRIOLA DENNIS V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155544.2, "date": "2025-07-25", "score": 45.8, "ref_price": 0.51, "return": -0.6666666666666666}, {"who": "Keough Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264640.0, "date": "2025-06-12", "score": 45.7, "ref_price": 0.53, "return": -0.6792452830188679}, {"who": "Keough Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 346400.0, "date": "2025-03-13", "score": 47.8, "ref_price": 0.375, "return": -0.5466666666666666}, {"who": "HILTON STEVEN J", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 819610.0, "date": "2025-02-10", "score": 50.2, "ref_price": 0.38, "return": -0.5526315789473684}, {"who": "BRADFORD DANA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 379040.0, "date": "2018-11-07", "score": 48.3, "ref_price": 0.0055452, "return": 29.65714491812739}, {"who": "BRADFORD DANA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 286180.0, "date": "2012-05-17", "score": 59.5, "ref_price": 0.2994408, "return": -0.43227509410875203}, {"who": "HADDOCK GERALD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 217800.0, "date": "2011-06-14", "score": 48.4, "ref_price": 0.914958, "return": -0.8141991217083188}, {"who": "HADDOCK GERALD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47692.0, "date": "2009-08-25", "score": 36.2, "ref_price": 1.538793, "return": -0.8895238020968382}, {"who": "HADDOCK GERALD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41991.0, "date": "2009-05-18", "score": 35.6, "ref_price": 1.24767, "return": -0.8637460225861006}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 720135.0, "date": "2008-11-21", "score": 51.2, "ref_price": 0.748602, "return": -0.7729100376435007}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 332270.10000000003, "date": "2008-03-14", "score": 45.5, "ref_price": 1.455615, "return": -0.883210876502372}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 767595.34, "date": "2008-03-14", "score": 49.7, "ref_price": 1.455615, "return": -0.883210876502372}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 348800.0, "date": "2008-03-12", "score": 45.7, "ref_price": 1.372437, "return": -0.876132747805546}, {"who": "DAVIS STEVEN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. Vice President", "amount": 65000.0, "date": "2008-03-06", "score": 44.8, "ref_price": 1.455615, "return": -0.883210876502372}, {"who": "OPPEL RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79432.0, "date": "2008-03-06", "score": 52.9, "ref_price": 1.455615, "return": -0.883210876502372}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 286113.76, "date": "2007-09-10", "score": 44.6, "ref_price": 2.162628, "return": -0.9213919361073657}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 241371.0, "date": "2007-08-29", "score": 43.8, "ref_price": 2.162628, "return": -0.9213919361073657}, {"who": "HILTON STEVEN J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 51945.0, "date": "2007-08-29", "score": 45.7, "ref_price": 2.162628, "return": -0.9213919361073657}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 595526.0900000001, "date": "2007-08-16", "score": 48.6, "ref_price": 1.871505, "return": -0.9091640150574004}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 905129.03, "date": "2007-08-16", "score": 50.7, "ref_price": 1.871505, "return": -0.9091640150574004}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 430683.0, "date": "2007-08-15", "score": 46.8, "ref_price": 1.996272, "return": -0.9148412641163128}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1170822.3, "date": "2007-08-15", "score": 52.0, "ref_price": 1.996272, "return": -0.9148412641163128}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 607492.8, "date": "2007-08-14", "score": 48.6, "ref_price": 2.412162, "return": -0.9295238047859141}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1565260.9, "date": "2007-08-14", "score": 53.5, "ref_price": 2.412162, "return": -0.9295238047859141}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 389137.17, "date": "2007-08-13", "score": 46.2, "ref_price": 2.328984, "return": -0.9270067978139824}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 578181.65, "date": "2007-08-13", "score": 48.2, "ref_price": 2.328984, "return": -0.9270067978139824}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1194787.79, "date": "2007-08-10", "score": 52.1, "ref_price": 2.412162, "return": -0.9295238047859141}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1466027.01, "date": "2007-08-10", "score": 53.3, "ref_price": 2.412162, "return": -0.9295238047859141}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3120592.0, "date": "2007-08-08", "score": 58.4, "ref_price": 2.49534, "return": -0.9318730112930502}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 593400.0, "date": "2007-08-08", "score": 48.4, "ref_price": 2.49534, "return": -0.9318730112930502}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80772.0, "date": "2007-08-07", "score": 38.0, "ref_price": 2.620107, "return": -0.9351171536124289}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 381748.0, "date": "2007-08-07", "score": 46.3, "ref_price": 2.620107, "return": -0.9351171536124289}, {"who": "SARVER ROBERT GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1088894.0, "date": "2007-08-07", "score": 52.1, "ref_price": 2.620107, "return": -0.9351171536124289}, {"who": "OPPEL RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165400.0, "date": "2007-03-15", "score": 47.9, "ref_price": 2.661696, "return": -0.9361309480872346}, {"who": "HILTON STEVEN J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 422370.0, "date": "2007-03-06", "score": 56.6, "ref_price": 2.786463, "return": -0.938990756381836}, {"who": "HADDOCK GERALD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110500.0, "date": "2006-05-23", "score": 54.6, "ref_price": 3.576654, "return": -0.9524695427625932}, {"who": "HADDOCK GERALD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131346.0, "date": "2006-04-28", "score": 55.5, "ref_price": 3.160764, "return": -0.9462155352313555}, {"who": "CAMPBELL WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2005-10-28", "score": 32.9, "ref_price": 2.49534, "return": -0.9318730112930502}]}, "price_series": [{"date": "2002-11-18", "close": 1.746738, "volume": 8656.0}, {"date": "2002-11-19", "close": 1.996272, "volume": 1949.0}, {"date": "2002-11-20", "close": 1.788327, "volume": 1924.0}, {"date": "2002-11-21", "close": 1.871505, "volume": 4809.0}, {"date": "2002-11-22", "close": 1.829916, "volume": 2164.0}, {"date": "2002-11-25", "close": 1.788327, "volume": 696.0}, {"date": "2002-11-26", "close": 1.913094, "volume": 10700.0}, {"date": "2002-11-28", "close": 1.913094, "volume": 261.0}, {"date": "2002-12-02", "close": 1.913094, "volume": 1202.0}, {"date": "2002-12-04", "close": 1.829916, "volume": 6952.0}, {"date": "2002-12-05", "close": 1.913094, "volume": 7815.0}, {"date": "2002-12-09", "close": 1.829916, "volume": 2404.0}, {"date": "2002-12-18", "close": 1.829916, "volume": 1202.0}, {"date": "2002-12-20", "close": 1.829916, "volume": 3607.0}, {"date": "2002-12-30", "close": 1.829916, "volume": 1202.0}, {"date": "2003-01-02", "close": 1.913094, "volume": 1202.0}, {"date": "2003-01-07", "close": 1.871505, "volume": 601.0}, {"date": "2003-01-09", "close": 1.913094, "volume": 1202.0}, {"date": "2003-01-14", "close": 1.913094, "volume": 601.0}, {"date": "2003-01-16", "close": 1.996272, "volume": 481.0}, {"date": "2003-01-17", "close": 1.996272, "volume": 481.0}, {"date": "2003-01-22", "close": 1.996272, "volume": 264.0}, {"date": "2003-01-23", "close": 1.954683, "volume": 1539.0}, {"date": "2003-01-31", "close": 1.996272, "volume": 1202.0}, {"date": "2003-02-04", "close": 1.871505, "volume": 3607.0}, {"date": "2003-02-07", "close": 1.871505, "volume": 2404.0}, {"date": "2003-02-12", "close": 1.871505, "volume": 301.0}, {"date": "2003-02-13", "close": 1.829916, "volume": 1803.0}, {"date": "2003-02-14", "close": 1.829916, "volume": 2609.0}, {"date": "2003-02-17", "close": 2.037861, "volume": 1322.0}, {"date": "2003-02-21", "close": 2.121039, "volume": 902.0}, {"date": "2003-02-24", "close": 2.07945, "volume": 3306.0}, {"date": "2003-02-28", "close": 2.037861, "volume": 1803.0}, {"date": "2003-03-03", "close": 2.07945, "volume": 1683.0}, {"date": "2003-03-04", "close": 2.07945, "volume": 601.0}, {"date": "2003-03-10", "close": 1.829916, "volume": 1202.0}, {"date": "2003-03-11", "close": 2.07945, "volume": 541.0}, {"date": "2003-03-14", "close": 1.913094, "volume": 1443.0}, {"date": "2003-03-20", "close": 1.996272, "volume": 2404.0}, {"date": "2003-04-01", "close": 1.996272, "volume": 1202.0}, {"date": "2003-04-03", "close": 1.996272, "volume": 252.0}, {"date": "2003-04-10", "close": 1.996272, "volume": 950.0}, {"date": "2003-04-15", "close": 1.829916, "volume": 3366.0}, {"date": "2003-04-30", "close": 1.871505, "volume": 6853.0}, {"date": "2003-05-01", "close": 1.996272, "volume": 1803.0}, {"date": "2003-05-08", "close": 1.829916, "volume": 301.0}, {"date": "2003-05-09", "close": 1.829916, "volume": 902.0}, {"date": "2003-05-15", "close": 1.746738, "volume": 301.0}, {"date": "2003-05-21", "close": 1.746738, "volume": 1803.0}, {"date": "2003-05-27", "close": 1.66356, "volume": 601.0}, {"date": "2003-05-30", "close": 1.66356, "volume": 4208.0}, {"date": "2003-06-02", "close": 1.746738, "volume": 1202.0}, {"date": "2003-06-03", "close": 1.746738, "volume": 950.0}, {"date": "2003-06-11", "close": 1.913094, "volume": 481.0}, {"date": "2003-06-12", "close": 1.829916, "volume": 2404.0}, {"date": "2003-06-16", "close": 1.829916, "volume": 1202.0}, {"date": "2003-06-17", "close": 1.788327, "volume": 4160.0}, {"date": "2003-06-18", "close": 1.829916, "volume": 1202.0}, {"date": "2003-06-20", "close": 1.788327, "volume": 3607.0}, {"date": "2003-06-23", "close": 1.788327, "volume": 1202.0}, {"date": "2003-06-25", "close": 1.788327, "volume": 2404.0}, {"date": "2003-07-07", "close": 1.788327, "volume": 120.0}, {"date": "2003-07-09", "close": 1.788327, "volume": 1082.0}, {"date": "2003-07-10", "close": 1.829916, "volume": 1202.0}, {"date": "2003-07-14", "close": 1.913094, "volume": 1683.0}, {"date": "2003-07-15", "close": 1.913094, "volume": 721.0}, {"date": "2003-07-21", "close": 2.07945, "volume": 1202.0}, {"date": "2003-07-23", "close": 2.07945, "volume": 4208.0}, {"date": "2003-07-25", "close": 2.07945, "volume": 1202.0}, {"date": "2003-07-31", "close": 2.07945, "volume": 2404.0}, {"date": "2003-08-07", "close": 2.328984, "volume": 5530.0}, {"date": "2003-08-08", "close": 2.49534, "volume": 5651.0}, {"date": "2003-08-11", "close": 2.91123, "volume": 8548.0}, {"date": "2003-08-12", "close": 2.49534, "volume": 7694.0}, {"date": "2003-08-14", "close": 2.49534, "volume": 1202.0}, {"date": "2003-08-18", "close": 2.744874, "volume": 3799.0}, {"date": "2003-08-19", "close": 2.744874, "volume": 10820.0}, {"date": "2003-08-20", "close": 2.744874, "volume": 3955.0}, {"date": "2003-08-21", "close": 2.536929, "volume": 5530.0}, {"date": "2003-08-22", "close": 2.744874, "volume": 3967.0}, {"date": "2003-08-25", "close": 2.661696, "volume": 9077.0}, {"date": "2003-08-26", "close": 2.661696, "volume": 1202.0}, {"date": "2003-08-27", "close": 2.744874, "volume": 2404.0}, {"date": "2003-08-28", "close": 2.744874, "volume": 818.0}, {"date": "2003-09-01", "close": 2.661696, "volume": 4764.0}, {"date": "2003-09-02", "close": 2.744874, "volume": 3991.0}, {"date": "2003-09-03", "close": 2.828052, "volume": 1187.0}, {"date": "2003-09-04", "close": 2.994408, "volume": 3006.0}, {"date": "2003-09-05", "close": 3.077586, "volume": 9305.0}, {"date": "2003-09-08", "close": 2.994408, "volume": 6314.0}, {"date": "2003-09-09", "close": 2.828052, "volume": 337.0}, {"date": "2003-09-10", "close": 3.160764, "volume": 3984.0}, {"date": "2003-09-11", "close": 3.160764, "volume": 1863.0}, {"date": "2003-09-12", "close": 3.119175, "volume": 3189.0}, {"date": "2003-09-15", "close": 3.160764, "volume": 17435.0}, {"date": "2003-09-16", "close": 3.32712, "volume": 16170.0}, {"date": "2003-09-17", "close": 3.160764, "volume": 20799.0}, {"date": "2003-09-18", "close": 3.410298, "volume": 8295.0}, {"date": "2003-09-19", "close": 3.410298, "volume": 9017.0}, {"date": "2003-09-23", "close": 3.74301, "volume": 5085.0}, {"date": "2003-09-24", "close": 4.57479, "volume": 15424.0}, {"date": "2003-09-25", "close": 4.1589, "volume": 6293.0}, {"date": "2003-09-26", "close": 4.1589, "volume": 6973.0}, {"date": "2003-09-29", "close": 3.74301, "volume": 8425.0}, {"date": "2003-09-30", "close": 3.74301, "volume": 2404.0}, {"date": "2003-10-01", "close": 3.74301, "volume": 5410.0}, {"date": "2003-10-02", "close": 3.826188, "volume": 891.0}, {"date": "2003-10-03", "close": 3.909366, "volume": 16230.0}, {"date": "2003-10-06", "close": 4.075722, "volume": 781.0}, {"date": "2003-10-07", "close": 4.491612, "volume": 28462.0}, {"date": "2003-10-08", "close": 5.157036, "volume": 28247.0}, {"date": "2003-10-09", "close": 5.40657, "volume": 10757.0}, {"date": "2003-10-10", "close": 5.157036, "volume": 25323.0}, {"date": "2003-10-13", "close": 4.99068, "volume": 4138.0}, {"date": "2003-10-14", "close": 4.57479, "volume": 12849.0}, {"date": "2003-10-15", "close": 4.57479, "volume": 11536.0}, {"date": "2003-10-16", "close": 4.075722, "volume": 11121.0}, {"date": "2003-10-17", "close": 3.992544, "volume": 2765.0}, {"date": "2003-10-20", "close": 3.992544, "volume": 4464.0}, {"date": "2003-10-21", "close": 4.57479, "volume": 7739.0}, {"date": "2003-10-22", "close": 4.1589, "volume": 4713.0}, {"date": "2003-10-23", "close": 4.242078, "volume": 4629.0}, {"date": "2003-10-24", "close": 3.826188, "volume": 8440.0}, {"date": "2003-10-27", "close": 3.576654, "volume": 6504.0}, {"date": "2003-10-28", "close": 3.992544, "volume": 1683.0}, {"date": "2003-10-29", "close": 3.909366, "volume": 3745.0}, {"date": "2003-10-30", "close": 3.618243, "volume": 6715.0}, {"date": "2003-10-31", "close": 3.74301, "volume": 5410.0}, {"date": "2003-11-03", "close": 3.826188, "volume": 3547.0}, {"date": "2003-11-05", "close": 3.992544, "volume": 15204.0}, {"date": "2003-11-06", "close": 3.909366, "volume": 21403.0}, {"date": "2003-11-07", "close": 3.909366, "volume": 4913.0}, {"date": "2003-11-10", "close": 3.74301, "volume": 9373.0}, {"date": "2003-11-11", "close": 3.867777, "volume": 16304.0}, {"date": "2003-11-12", "close": 3.909366, "volume": 463.0}, {"date": "2003-11-13", "close": 3.826188, "volume": 8278.0}, {"date": "2003-11-14", "close": 3.826188, "volume": 1803.0}, {"date": "2003-11-17", "close": 3.74301, "volume": 8055.0}, {"date": "2003-11-18", "close": 3.659832, "volume": 9017.0}, {"date": "2003-11-20", "close": 3.659832, "volume": 421.0}, {"date": "2003-11-21", "close": 3.410298, "volume": 333.0}, {"date": "2003-11-24", "close": 3.410298, "volume": 1322.0}, {"date": "2003-11-25", "close": 3.410298, "volume": 962.0}, {"date": "2003-11-26", "close": 3.160764, "volume": 2372.0}, {"date": "2003-11-27", "close": 3.493476, "volume": 2404.0}, {"date": "2003-11-28", "close": 4.1589, "volume": 6612.0}, {"date": "2003-12-01", "close": 3.867777, "volume": 7694.0}, {"date": "2003-12-02", "close": 3.618243, "volume": 5410.0}, {"date": "2003-12-03", "close": 3.618243, "volume": 4809.0}, {"date": "2003-12-04", "close": 3.826188, "volume": 14307.0}, {"date": "2003-12-05", "close": 4.075722, "volume": 240.0}, {"date": "2003-12-08", "close": 4.1589, "volume": 5566.0}, {"date": "2003-12-09", "close": 4.1589, "volume": 3486.0}, {"date": "2003-12-10", "close": 3.992544, "volume": 3426.0}, {"date": "2003-12-12", "close": 3.784599, "volume": 4809.0}, {"date": "2003-12-15", "close": 3.784599, "volume": 4797.0}, {"date": "2003-12-16", "close": 3.659832, "volume": 8744.0}, {"date": "2003-12-17", "close": 3.74301, "volume": 3306.0}, {"date": "2003-12-18", "close": 3.909366, "volume": 9383.0}, {"date": "2003-12-19", "close": 3.826188, "volume": 1202.0}, {"date": "2003-12-22", "close": 3.659832, "volume": 721.0}, {"date": "2003-12-23", "close": 3.659832, "volume": 2519.0}, {"date": "2003-12-24", "close": 3.659832, "volume": 902.0}, {"date": "2003-12-29", "close": 3.576654, "volume": 4355.0}, {"date": "2003-12-30", "close": 3.576654, "volume": 474.0}, {"date": "2003-12-31", "close": 3.576654, "volume": 3854.0}, {"date": "2004-01-05", "close": 3.659832, "volume": 1443.0}, {"date": "2004-01-06", "close": 3.74301, "volume": 9017.0}, {"date": "2004-01-07", "close": 3.659832, "volume": 2404.0}, {"date": "2004-01-08", "close": 3.451887, "volume": 3059.0}, {"date": "2004-01-09", "close": 3.451887, "volume": 5170.0}, {"date": "2004-01-12", "close": 3.493476, "volume": 1371.0}, {"date": "2004-01-13", "close": 3.32712, "volume": 7213.0}, {"date": "2004-01-14", "close": 3.243942, "volume": 4148.0}, {"date": "2004-01-16", "close": 3.32712, "volume": 601.0}, {"date": "2004-01-19", "close": 3.243942, "volume": 4508.0}, {"date": "2004-01-21", "close": 2.828052, "volume": 2509.0}, {"date": "2004-01-22", "close": 2.91123, "volume": 7274.0}, {"date": "2004-01-27", "close": 2.91123, "volume": 1924.0}, {"date": "2004-01-29", "close": 3.659832, "volume": 29527.0}, {"date": "2004-01-30", "close": 3.451887, "volume": 9101.0}, {"date": "2004-02-02", "close": 3.451887, "volume": 1683.0}, {"date": "2004-02-03", "close": 3.32712, "volume": 4270.0}, {"date": "2004-02-05", "close": 3.160764, "volume": 4929.0}, {"date": "2004-02-06", "close": 3.243942, "volume": 2765.0}, {"date": "2004-02-09", "close": 3.243942, "volume": 3474.0}, {"date": "2004-02-10", "close": 3.243942, "volume": 2392.0}, {"date": "2004-02-12", "close": 3.160764, "volume": 1202.0}, {"date": "2004-02-13", "close": 3.160764, "volume": 4350.0}, {"date": "2004-02-16", "close": 3.32712, "volume": 1429.0}, {"date": "2004-02-17", "close": 3.32712, "volume": 2404.0}, {"date": "2004-02-18", "close": 3.32712, "volume": 3727.0}, {"date": "2004-02-20", "close": 3.32712, "volume": 4412.0}, {"date": "2004-02-23", "close": 3.410298, "volume": 7439.0}, {"date": "2004-02-24", "close": 3.410298, "volume": 7754.0}, {"date": "2004-02-25", "close": 3.618243, "volume": 7415.0}, {"date": "2004-02-26", "close": 3.826188, "volume": 46840.0}, {"date": "2004-02-27", "close": 3.659832, "volume": 27595.0}, {"date": "2004-03-01", "close": 3.618243, "volume": 8223.0}, {"date": "2004-03-02", "close": 3.659832, "volume": 10291.0}, {"date": "2004-03-03", "close": 3.659832, "volume": 16955.0}, {"date": "2004-03-04", "close": 3.74301, "volume": 2404.0}, {"date": "2004-03-08", "close": 4.1589, "volume": 83858.0}, {"date": "2004-03-09", "close": 4.075722, "volume": 18958.0}, {"date": "2004-03-10", "close": 3.867777, "volume": 9290.0}, {"date": "2004-03-12", "close": 3.909366, "volume": 10604.0}, {"date": "2004-03-15", "close": 3.659832, "volume": 5005.0}, {"date": "2004-03-16", "close": 3.74301, "volume": 8836.0}, {"date": "2004-03-17", "close": 3.826188, "volume": 1696.0}, {"date": "2004-03-18", "close": 3.826188, "volume": 11866.0}, {"date": "2004-03-19", "close": 3.992544, "volume": 3499.0}, {"date": "2004-03-22", "close": 3.992544, "volume": 16218.0}, {"date": "2004-03-23", "close": 3.950955, "volume": 3294.0}, {"date": "2004-03-24", "close": 3.826188, "volume": 7514.0}, {"date": "2004-03-25", "close": 3.659832, "volume": 3527.0}, {"date": "2004-03-26", "close": 3.659832, "volume": 91.0}, {"date": "2004-03-29", "close": 3.576654, "volume": 1803.0}, {"date": "2004-03-30", "close": 3.410298, "volume": 3607.0}, {"date": "2004-03-31", "close": 3.410298, "volume": 962.0}, {"date": "2004-04-01", "close": 3.493476, "volume": 902.0}, {"date": "2004-04-02", "close": 3.493476, "volume": 2404.0}, {"date": "2004-04-05", "close": 3.493476, "volume": 436.0}, {"date": "2004-04-06", "close": 3.410298, "volume": 3246.0}, {"date": "2004-04-07", "close": 3.493476, "volume": 601.0}, {"date": "2004-04-08", "close": 3.410298, "volume": 397.0}, {"date": "2004-04-13", "close": 3.410298, "volume": 609.0}, {"date": "2004-04-14", "close": 3.368709, "volume": 1803.0}, {"date": "2004-04-20", "close": 3.32712, "volume": 3463.0}, {"date": "2004-04-21", "close": 3.243942, "volume": 2344.0}, {"date": "2004-04-22", "close": 3.160764, "volume": 13766.0}, {"date": "2004-04-26", "close": 3.119175, "volume": 1202.0}, {"date": "2004-04-27", "close": 3.119175, "volume": 1894.0}, {"date": "2004-04-28", "close": 3.160764, "volume": 5526.0}, {"date": "2004-04-29", "close": 3.119175, "volume": 54.0}, {"date": "2004-04-30", "close": 3.077586, "volume": 902.0}, {"date": "2004-05-04", "close": 2.91123, "volume": 8514.0}, {"date": "2004-05-05", "close": 3.077586, "volume": 5891.0}, {"date": "2004-05-06", "close": 3.077586, "volume": 3066.0}, {"date": "2004-05-07", "close": 2.994408, "volume": 2968.0}, {"date": "2004-05-10", "close": 2.744874, "volume": 20919.0}, {"date": "2004-05-12", "close": 3.160764, "volume": 7528.0}, {"date": "2004-05-13", "close": 3.202353, "volume": 1202.0}, {"date": "2004-05-18", "close": 3.160764, "volume": 4208.0}, {"date": "2004-05-19", "close": 3.077586, "volume": 601.0}, {"date": "2004-05-20", "close": 2.994408, "volume": 3893.0}, {"date": "2004-05-24", "close": 3.035997, "volume": 4508.0}, {"date": "2004-05-25", "close": 3.035997, "volume": 1202.0}, {"date": "2004-05-26", "close": 3.32712, "volume": 1383.0}, {"date": "2004-05-31", "close": 3.32712, "volume": 9362.0}, {"date": "2004-06-01", "close": 3.410298, "volume": 17673.0}, {"date": "2004-06-02", "close": 3.410298, "volume": 15028.0}, {"date": "2004-06-03", "close": 3.410298, "volume": 14082.0}, {"date": "2004-06-04", "close": 3.32712, "volume": 7514.0}, {"date": "2004-06-07", "close": 3.410298, "volume": 1850.0}, {"date": "2004-06-08", "close": 3.32712, "volume": 8814.0}, {"date": "2004-06-09", "close": 3.32712, "volume": 53199.0}, {"date": "2004-06-10", "close": 3.32712, "volume": 17471.0}, {"date": "2004-06-11", "close": 3.32712, "volume": 12330.0}, {"date": "2004-06-16", "close": 3.32712, "volume": 6011.0}, {"date": "2004-06-17", "close": 3.32712, "volume": 10520.0}, {"date": "2004-06-18", "close": 3.410298, "volume": 8957.0}, {"date": "2004-06-21", "close": 3.368709, "volume": 2404.0}, {"date": "2004-06-22", "close": 3.32712, "volume": 5651.0}, {"date": "2004-06-23", "close": 3.410298, "volume": 10760.0}, {"date": "2004-06-24", "close": 3.410298, "volume": 2549.0}, {"date": "2004-06-25", "close": 3.410298, "volume": 4148.0}, {"date": "2004-06-28", "close": 3.368709, "volume": 8536.0}, {"date": "2004-06-29", "close": 3.368709, "volume": 1202.0}, {"date": "2004-06-30", "close": 3.32712, "volume": 1202.0}, {"date": "2004-07-01", "close": 3.32712, "volume": 2260.0}, {"date": "2004-07-07", "close": 3.243942, "volume": 1888.0}, {"date": "2004-07-08", "close": 3.202353, "volume": 1359.0}, {"date": "2004-07-09", "close": 3.160764, "volume": 4208.0}, {"date": "2004-07-13", "close": 3.160764, "volume": 24.0}, {"date": "2004-07-14", "close": 3.160764, "volume": 601.0}, {"date": "2004-07-16", "close": 3.160764, "volume": 2380.0}, {"date": "2004-07-19", "close": 3.077586, "volume": 2970.0}, {"date": "2004-07-20", "close": 3.077586, "volume": 1187.0}, {"date": "2004-07-21", "close": 3.077586, "volume": 1574.0}, {"date": "2004-07-23", "close": 3.077586, "volume": 1202.0}, {"date": "2004-07-26", "close": 2.91123, "volume": 2104.0}, {"date": "2004-07-27", "close": 2.994408, "volume": 240.0}, {"date": "2004-07-28", "close": 3.035997, "volume": 601.0}, {"date": "2004-08-02", "close": 3.077586, "volume": 601.0}, {"date": "2004-08-03", "close": 3.035997, "volume": 5031.0}, {"date": "2004-08-04", "close": 3.035997, "volume": 12022.0}, {"date": "2004-08-06", "close": 2.91123, "volume": 3847.0}, {"date": "2004-08-09", "close": 2.994408, "volume": 2164.0}, {"date": "2004-08-10", "close": 2.994408, "volume": 602.0}, {"date": "2004-08-11", "close": 3.160764, "volume": 4689.0}, {"date": "2004-08-12", "close": 3.160764, "volume": 1683.0}, {"date": "2004-08-13", "close": 3.160764, "volume": 601.0}, {"date": "2004-08-17", "close": 3.077586, "volume": 18233.0}, {"date": "2004-08-18", "close": 3.243942, "volume": 601.0}, {"date": "2004-08-23", "close": 3.077586, "volume": 5827.0}, {"date": "2004-08-24", "close": 3.077586, "volume": 1202.0}, {"date": "2004-08-25", "close": 3.077586, "volume": 16831.0}, {"date": "2004-08-26", "close": 3.285531, "volume": 1202.0}, {"date": "2004-08-27", "close": 3.285531, "volume": 601.0}, {"date": "2004-08-30", "close": 3.285531, "volume": 601.0}, {"date": "2004-08-31", "close": 3.285531, "volume": 1915.0}, {"date": "2004-09-01", "close": 3.077586, "volume": 9918.0}, {"date": "2004-09-02", "close": 3.077586, "volume": 8716.0}, {"date": "2004-09-03", "close": 3.077586, "volume": 8416.0}, {"date": "2004-09-07", "close": 3.077586, "volume": 1202.0}, {"date": "2004-09-08", "close": 3.077586, "volume": 3006.0}, {"date": "2004-09-09", "close": 3.077586, "volume": 240.0}, {"date": "2004-09-10", "close": 3.32712, "volume": 5651.0}, {"date": "2004-09-13", "close": 3.32712, "volume": 2641.0}, {"date": "2004-09-14", "close": 3.493476, "volume": 4.0}, {"date": "2004-09-15", "close": 3.493476, "volume": 2645.0}, {"date": "2004-09-16", "close": 3.410298, "volume": 1202.0}, {"date": "2004-09-17", "close": 3.243942, "volume": 1202.0}, {"date": "2004-09-21", "close": 3.410298, "volume": 17793.0}, {"date": "2004-09-23", "close": 3.32712, "volume": 4388.0}, {"date": "2004-09-24", "close": 3.410298, "volume": 1503.0}, {"date": "2004-09-27", "close": 3.535065, "volume": 2344.0}, {"date": "2004-09-28", "close": 3.410298, "volume": 842.0}, {"date": "2004-09-29", "close": 3.493476, "volume": 3847.0}, {"date": "2004-10-01", "close": 3.077586, "volume": 2885.0}, {"date": "2004-10-04", "close": 3.410298, "volume": 541.0}, {"date": "2004-10-06", "close": 3.160764, "volume": 240.0}, {"date": "2004-10-07", "close": 3.32712, "volume": 4989.0}, {"date": "2004-10-08", "close": 3.32712, "volume": 4508.0}, {"date": "2004-10-11", "close": 3.32712, "volume": 2069.0}, {"date": "2004-10-12", "close": 3.410298, "volume": 32977.0}, {"date": "2004-10-13", "close": 3.368709, "volume": 1984.0}, {"date": "2004-10-15", "close": 3.32712, "volume": 6011.0}, {"date": "2004-10-18", "close": 3.368709, "volume": 13345.0}, {"date": "2004-10-19", "close": 3.32712, "volume": 6085.0}, {"date": "2004-10-20", "close": 3.119175, "volume": 3006.0}, {"date": "2004-10-21", "close": 3.32712, "volume": 7773.0}, {"date": "2004-10-22", "close": 3.160764, "volume": 2404.0}, {"date": "2004-10-25", "close": 3.160764, "volume": 240.0}, {"date": "2004-10-26", "close": 3.160764, "volume": 2404.0}, {"date": "2004-10-27", "close": 3.160764, "volume": 721.0}, {"date": "2004-10-28", "close": 3.077586, "volume": 11842.0}, {"date": "2004-10-29", "close": 3.243942, "volume": 17539.0}, {"date": "2004-11-01", "close": 3.077586, "volume": 3967.0}, {"date": "2004-11-02", "close": 3.119175, "volume": 5831.0}, {"date": "2004-11-05", "close": 3.119175, "volume": 2404.0}, {"date": "2004-11-08", "close": 3.077586, "volume": 3126.0}, {"date": "2004-11-09", "close": 3.119175, "volume": 1046.0}, {"date": "2004-11-10", "close": 3.119175, "volume": 2945.0}, {"date": "2004-11-11", "close": 3.119175, "volume": 1563.0}, {"date": "2004-11-12", "close": 3.077586, "volume": 2404.0}, {"date": "2004-11-15", "close": 3.077586, "volume": 10700.0}, {"date": "2004-11-16", "close": 3.119175, "volume": 2404.0}, {"date": "2004-11-17", "close": 3.119175, "volume": 3847.0}, {"date": "2004-11-18", "close": 3.32712, "volume": 2404.0}, {"date": "2004-11-22", "close": 3.119175, "volume": 1563.0}, {"date": "2004-11-23", "close": 3.285531, "volume": 3198.0}, {"date": "2004-11-24", "close": 3.576654, "volume": 19296.0}, {"date": "2004-11-25", "close": 3.74301, "volume": 21099.0}, {"date": "2004-11-26", "close": 3.659832, "volume": 34453.0}, {"date": "2004-11-29", "close": 3.659832, "volume": 18457.0}, {"date": "2004-11-30", "close": 3.493476, "volume": 6913.0}, {"date": "2004-12-01", "close": 3.493476, "volume": 601.0}, {"date": "2004-12-02", "close": 3.576654, "volume": 14727.0}, {"date": "2004-12-03", "close": 3.576654, "volume": 36.0}, {"date": "2004-12-06", "close": 3.32712, "volume": 9017.0}, {"date": "2004-12-07", "close": 3.243942, "volume": 8607.0}, {"date": "2004-12-08", "close": 3.160764, "volume": 3246.0}, {"date": "2004-12-09", "close": 3.202353, "volume": 6612.0}, {"date": "2004-12-10", "close": 3.160764, "volume": 3727.0}, {"date": "2004-12-13", "close": 3.077586, "volume": 8044.0}, {"date": "2004-12-15", "close": 3.077586, "volume": 23731.0}, {"date": "2004-12-16", "close": 3.160764, "volume": 10293.0}, {"date": "2004-12-17", "close": 3.202353, "volume": 866.0}, {"date": "2004-12-20", "close": 3.160764, "volume": 24045.0}, {"date": "2004-12-21", "close": 3.202353, "volume": 24783.0}, {"date": "2004-12-22", "close": 3.243942, "volume": 1202.0}, {"date": "2004-12-23", "close": 3.410298, "volume": 6894.0}, {"date": "2004-12-24", "close": 3.576654, "volume": 15577.0}, {"date": "2004-12-30", "close": 3.576654, "volume": 5109.0}, {"date": "2005-01-04", "close": 3.451887, "volume": 3006.0}, {"date": "2005-01-06", "close": 3.451887, "volume": 7694.0}, {"date": "2005-01-07", "close": 3.74301, "volume": 9659.0}, {"date": "2005-01-10", "close": 3.74301, "volume": 2538.0}, {"date": "2005-01-11", "close": 3.493476, "volume": 3678.0}, {"date": "2005-01-13", "close": 3.451887, "volume": 4569.0}, {"date": "2005-01-14", "close": 3.368709, "volume": 2404.0}, {"date": "2005-01-17", "close": 3.410298, "volume": 1803.0}, {"date": "2005-01-19", "close": 3.368709, "volume": 6011.0}, {"date": "2005-01-20", "close": 3.368709, "volume": 601.0}, {"date": "2005-01-21", "close": 3.368709, "volume": 842.0}, {"date": "2005-01-24", "close": 3.32712, "volume": 1202.0}, {"date": "2005-01-25", "close": 3.32712, "volume": 1289.0}, {"date": "2005-01-27", "close": 3.32712, "volume": 9892.0}, {"date": "2005-01-28", "close": 3.32712, "volume": 8295.0}, {"date": "2005-02-01", "close": 3.32712, "volume": 2284.0}, {"date": "2005-02-02", "close": 3.32712, "volume": 6913.0}, {"date": "2005-02-04", "close": 3.243942, "volume": 1202.0}, {"date": "2005-02-07", "close": 3.202353, "volume": 6579.0}, {"date": "2005-02-08", "close": 3.160764, "volume": 9591.0}, {"date": "2005-02-09", "close": 3.077586, "volume": 15220.0}, {"date": "2005-02-10", "close": 3.119175, "volume": 5410.0}, {"date": "2005-02-14", "close": 3.243942, "volume": 2150.0}, {"date": "2005-02-15", "close": 3.202353, "volume": 2404.0}, {"date": "2005-02-16", "close": 3.077586, "volume": 3638.0}, {"date": "2005-02-17", "close": 3.035997, "volume": 4809.0}, {"date": "2005-02-18", "close": 3.077586, "volume": 2404.0}, {"date": "2005-02-21", "close": 3.035997, "volume": 2645.0}, {"date": "2005-02-22", "close": 2.994408, "volume": 1275.0}, {"date": "2005-02-23", "close": 2.952819, "volume": 768.0}, {"date": "2005-02-24", "close": 3.035997, "volume": 8248.0}, {"date": "2005-02-25", "close": 2.994408, "volume": 4208.0}, {"date": "2005-02-28", "close": 2.952819, "volume": 3126.0}, {"date": "2005-03-02", "close": 3.160764, "volume": 52885.0}, {"date": "2005-03-03", "close": 3.243942, "volume": 27066.0}, {"date": "2005-03-04", "close": 3.243942, "volume": 6492.0}, {"date": "2005-03-07", "close": 3.202353, "volume": 3924.0}, {"date": "2005-03-08", "close": 3.32712, "volume": 8416.0}, {"date": "2005-03-09", "close": 3.243942, "volume": 15649.0}, {"date": "2005-03-10", "close": 3.32712, "volume": 1803.0}, {"date": "2005-03-11", "close": 3.32712, "volume": 5098.0}, {"date": "2005-03-14", "close": 3.243942, "volume": 3006.0}, {"date": "2005-03-15", "close": 3.243942, "volume": 272.0}, {"date": "2005-03-16", "close": 3.32712, "volume": 6252.0}, {"date": "2005-03-17", "close": 3.32712, "volume": 2404.0}, {"date": "2005-03-18", "close": 3.202353, "volume": 6521.0}, {"date": "2005-03-22", "close": 3.202353, "volume": 1202.0}, {"date": "2005-03-23", "close": 3.160764, "volume": 6324.0}, {"date": "2005-03-24", "close": 3.160764, "volume": 7670.0}, {"date": "2005-03-29", "close": 3.160764, "volume": 1202.0}, {"date": "2005-03-30", "close": 3.077586, "volume": 12655.0}, {"date": "2005-04-01", "close": 3.285531, "volume": 240.0}, {"date": "2005-04-05", "close": 3.035997, "volume": 3076.0}, {"date": "2005-04-06", "close": 3.035997, "volume": 6612.0}, {"date": "2005-04-11", "close": 3.202353, "volume": 1358.0}, {"date": "2005-04-12", "close": 3.077586, "volume": 2404.0}, {"date": "2005-04-15", "close": 3.077586, "volume": 5410.0}, {"date": "2005-04-18", "close": 2.91123, "volume": 5219.0}, {"date": "2005-04-19", "close": 2.828052, "volume": 5410.0}, {"date": "2005-04-20", "close": 2.91123, "volume": 1545.0}, {"date": "2005-04-21", "close": 2.91123, "volume": 739.0}, {"date": "2005-04-22", "close": 2.994408, "volume": 1803.0}, {"date": "2005-04-26", "close": 2.91123, "volume": 3891.0}, {"date": "2005-05-03", "close": 2.744874, "volume": 6011.0}, {"date": "2005-05-04", "close": 2.744874, "volume": 2344.0}, {"date": "2005-05-05", "close": 2.661696, "volume": 781.0}, {"date": "2005-05-06", "close": 2.661696, "volume": 2705.0}, {"date": "2005-05-09", "close": 2.703285, "volume": 3006.0}, {"date": "2005-05-10", "close": 2.703285, "volume": 7607.0}, {"date": "2005-05-12", "close": 2.661696, "volume": 5248.0}, {"date": "2005-05-13", "close": 2.578518, "volume": 3126.0}, {"date": "2005-05-16", "close": 2.578518, "volume": 2404.0}, {"date": "2005-05-17", "close": 2.661696, "volume": 3006.0}, {"date": "2005-05-18", "close": 2.578518, "volume": 3817.0}, {"date": "2005-05-19", "close": 2.620107, "volume": 2417.0}, {"date": "2005-05-20", "close": 2.536929, "volume": 1758.0}, {"date": "2005-05-23", "close": 2.536929, "volume": 192.0}, {"date": "2005-05-24", "close": 2.49534, "volume": 4338.0}, {"date": "2005-05-25", "close": 2.412162, "volume": 4508.0}, {"date": "2005-05-26", "close": 2.536929, "volume": 8766.0}, {"date": "2005-05-27", "close": 2.536929, "volume": 156.0}, {"date": "2005-05-31", "close": 2.49534, "volume": 3907.0}, {"date": "2005-06-02", "close": 2.786463, "volume": 4815.0}, {"date": "2005-06-03", "close": 2.869641, "volume": 1202.0}, {"date": "2005-06-07", "close": 2.744874, "volume": 1142.0}, {"date": "2005-06-08", "close": 2.744874, "volume": 2404.0}, {"date": "2005-06-09", "close": 2.661696, "volume": 2164.0}, {"date": "2005-06-10", "close": 2.578518, "volume": 3847.0}, {"date": "2005-06-14", "close": 2.578518, "volume": 3006.0}, {"date": "2005-06-15", "close": 2.703285, "volume": 3006.0}, {"date": "2005-06-17", "close": 2.578518, "volume": 9979.0}, {"date": "2005-06-20", "close": 2.536929, "volume": 1545.0}, {"date": "2005-06-21", "close": 2.49534, "volume": 3107.0}, {"date": "2005-06-22", "close": 2.536929, "volume": 1142.0}, {"date": "2005-06-23", "close": 2.536929, "volume": 8295.0}, {"date": "2005-06-24", "close": 2.536929, "volume": 2945.0}, {"date": "2005-06-27", "close": 2.536929, "volume": 10219.0}, {"date": "2005-06-29", "close": 2.412162, "volume": 6131.0}, {"date": "2005-06-30", "close": 2.453751, "volume": 2909.0}, {"date": "2005-07-01", "close": 2.49534, "volume": 1683.0}, {"date": "2005-07-05", "close": 2.49534, "volume": 698.0}, {"date": "2005-07-07", "close": 2.412162, "volume": 1863.0}, {"date": "2005-07-08", "close": 2.412162, "volume": 1161.0}, {"date": "2005-07-15", "close": 2.245806, "volume": 1683.0}, {"date": "2005-07-18", "close": 2.245806, "volume": 601.0}, {"date": "2005-07-19", "close": 2.328984, "volume": 4328.0}, {"date": "2005-07-22", "close": 2.49534, "volume": 481.0}, {"date": "2005-07-26", "close": 2.49534, "volume": 23.0}, {"date": "2005-07-27", "close": 2.620107, "volume": 6612.0}, {"date": "2005-07-28", "close": 2.828052, "volume": 5290.0}, {"date": "2005-07-29", "close": 2.91123, "volume": 11421.0}, {"date": "2005-08-01", "close": 2.744874, "volume": 9233.0}, {"date": "2005-08-02", "close": 2.620107, "volume": 5795.0}, {"date": "2005-08-04", "close": 2.620107, "volume": 6050.0}, {"date": "2005-08-05", "close": 2.620107, "volume": 3607.0}, {"date": "2005-08-08", "close": 2.620107, "volume": 5170.0}, {"date": "2005-08-09", "close": 2.661696, "volume": 866.0}, {"date": "2005-08-10", "close": 2.661696, "volume": 6011.0}, {"date": "2005-08-11", "close": 2.91123, "volume": 3607.0}, {"date": "2005-08-15", "close": 2.661696, "volume": 1677.0}, {"date": "2005-08-16", "close": 2.620107, "volume": 2404.0}, {"date": "2005-08-17", "close": 2.536929, "volume": 3375.0}, {"date": "2005-08-19", "close": 2.91123, "volume": 7213.0}, {"date": "2005-08-25", "close": 2.91123, "volume": 2404.0}, {"date": "2005-08-29", "close": 2.744874, "volume": 481.0}, {"date": "2005-08-31", "close": 2.744874, "volume": 1322.0}, {"date": "2005-09-02", "close": 2.620107, "volume": 1202.0}, {"date": "2005-09-05", "close": 2.661696, "volume": 4124.0}, {"date": "2005-09-07", "close": 2.620107, "volume": 7213.0}, {"date": "2005-09-09", "close": 2.661696, "volume": 2404.0}, {"date": "2005-09-12", "close": 2.620107, "volume": 7117.0}, {"date": "2005-09-14", "close": 2.578518, "volume": 361.0}, {"date": "2005-09-16", "close": 2.536929, "volume": 2104.0}, {"date": "2005-09-19", "close": 2.536929, "volume": 2404.0}, {"date": "2005-09-20", "close": 2.536929, "volume": 1202.0}, {"date": "2005-09-21", "close": 2.578518, "volume": 98.0}, {"date": "2005-09-22", "close": 2.578518, "volume": 626.0}, {"date": "2005-09-23", "close": 2.578518, "volume": 1468.0}, {"date": "2005-09-28", "close": 2.620107, "volume": 3059.0}, {"date": "2005-09-29", "close": 2.620107, "volume": 3896.0}, {"date": "2005-09-30", "close": 2.49534, "volume": 7815.0}, {"date": "2005-10-03", "close": 2.49534, "volume": 601.0}, {"date": "2005-10-04", "close": 2.412162, "volume": 6612.0}, {"date": "2005-10-05", "close": 2.453751, "volume": 781.0}, {"date": "2005-10-06", "close": 2.620107, "volume": 673.0}, {"date": "2005-10-11", "close": 2.412162, "volume": 1443.0}, {"date": "2005-10-12", "close": 2.49534, "volume": 1503.0}, {"date": "2005-10-17", "close": 2.49534, "volume": 692.0}, {"date": "2005-10-18", "close": 2.49534, "volume": 9286.0}, {"date": "2005-10-21", "close": 2.49534, "volume": 3999.0}, {"date": "2005-10-25", "close": 2.370573, "volume": 692.0}, {"date": "2005-10-26", "close": 2.49534, "volume": 2185.0}, {"date": "2005-10-27", "close": 2.49534, "volume": 12022.0}, {"date": "2005-10-31", "close": 2.49534, "volume": 120.0}, {"date": "2005-11-03", "close": 2.453751, "volume": 962.0}, {"date": "2005-11-04", "close": 2.412162, "volume": 3066.0}, {"date": "2005-11-08", "close": 2.412162, "volume": 2232.0}, {"date": "2005-11-10", "close": 2.328984, "volume": 2404.0}, {"date": "2005-11-11", "close": 2.412162, "volume": 1014.0}, {"date": "2005-11-15", "close": 2.412162, "volume": 188.0}, {"date": "2005-11-16", "close": 2.370573, "volume": 2104.0}, {"date": "2005-11-17", "close": 2.328984, "volume": 3611.0}, {"date": "2005-11-22", "close": 2.328984, "volume": 2404.0}, {"date": "2005-11-23", "close": 2.453751, "volume": 2404.0}, {"date": "2005-11-24", "close": 2.370573, "volume": 617.0}, {"date": "2005-11-25", "close": 2.49534, "volume": 2645.0}, {"date": "2005-11-29", "close": 2.328984, "volume": 2404.0}, {"date": "2005-11-30", "close": 2.49534, "volume": 2266.0}, {"date": "2005-12-01", "close": 2.49534, "volume": 1521.0}, {"date": "2005-12-02", "close": 2.412162, "volume": 144.0}, {"date": "2005-12-06", "close": 2.370573, "volume": 6252.0}, {"date": "2005-12-08", "close": 2.370573, "volume": 2206.0}, {"date": "2005-12-15", "close": 2.49534, "volume": 10319.0}, {"date": "2005-12-16", "close": 2.49534, "volume": 201.0}, {"date": "2005-12-23", "close": 2.49534, "volume": 3967.0}, {"date": "2005-12-28", "close": 2.703285, "volume": 601.0}, {"date": "2005-12-29", "close": 2.703285, "volume": 361.0}, {"date": "2006-01-03", "close": 2.49534, "volume": 1443.0}, {"date": "2006-01-06", "close": 2.412162, "volume": 3999.0}, {"date": "2006-01-11", "close": 2.49534, "volume": 1827.0}, {"date": "2006-01-16", "close": 2.49534, "volume": 529.0}, {"date": "2006-01-17", "close": 2.412162, "volume": 4280.0}, {"date": "2006-01-19", "close": 2.328984, "volume": 3847.0}, {"date": "2006-01-24", "close": 2.578518, "volume": 601.0}, {"date": "2006-01-27", "close": 2.453751, "volume": 1202.0}, {"date": "2006-01-30", "close": 2.578518, "volume": 5410.0}, {"date": "2006-01-31", "close": 2.49534, "volume": 1202.0}, {"date": "2006-02-02", "close": 2.578518, "volume": 1202.0}, {"date": "2006-02-03", "close": 2.49534, "volume": 1563.0}, {"date": "2006-02-06", "close": 2.412162, "volume": 962.0}, {"date": "2006-02-07", "close": 2.578518, "volume": 1202.0}, {"date": "2006-02-08", "close": 2.49534, "volume": 240.0}, {"date": "2006-02-13", "close": 2.453751, "volume": 6612.0}, {"date": "2006-02-15", "close": 2.620107, "volume": 4328.0}, {"date": "2006-02-16", "close": 2.49534, "volume": 1082.0}, {"date": "2006-02-20", "close": 2.412162, "volume": 4168.0}, {"date": "2006-02-21", "close": 2.744874, "volume": 10880.0}, {"date": "2006-02-22", "close": 2.828052, "volume": 21472.0}, {"date": "2006-02-23", "close": 3.035997, "volume": 3595.0}, {"date": "2006-03-01", "close": 2.828052, "volume": 2404.0}, {"date": "2006-03-03", "close": 2.661696, "volume": 6011.0}, {"date": "2006-03-06", "close": 2.703285, "volume": 4328.0}, {"date": "2006-03-07", "close": 2.661696, "volume": 1683.0}, {"date": "2006-03-08", "close": 2.49534, "volume": 6011.0}, {"date": "2006-03-10", "close": 2.49534, "volume": 3006.0}, {"date": "2006-03-14", "close": 2.536929, "volume": 5530.0}, {"date": "2006-03-15", "close": 2.49534, "volume": 2404.0}, {"date": "2006-03-16", "close": 2.412162, "volume": 9017.0}, {"date": "2006-03-17", "close": 2.412162, "volume": 7213.0}, {"date": "2006-03-20", "close": 2.412162, "volume": 6011.0}, {"date": "2006-03-21", "close": 2.412162, "volume": 9048.0}, {"date": "2006-03-22", "close": 2.453751, "volume": 40876.0}, {"date": "2006-03-23", "close": 2.578518, "volume": 20438.0}, {"date": "2006-03-24", "close": 2.453751, "volume": 12924.0}, {"date": "2006-03-27", "close": 2.49534, "volume": 20679.0}, {"date": "2006-03-28", "close": 2.578518, "volume": 25488.0}, {"date": "2006-03-29", "close": 2.578518, "volume": 19560.0}, {"date": "2006-03-30", "close": 2.453751, "volume": 189088.0}, {"date": "2006-03-31", "close": 2.661696, "volume": 4429.0}, {"date": "2006-04-03", "close": 2.620107, "volume": 2705.0}, {"date": "2006-04-04", "close": 2.453751, "volume": 2885.0}, {"date": "2006-04-05", "close": 2.49534, "volume": 2212.0}, {"date": "2006-04-06", "close": 2.661696, "volume": 577.0}, {"date": "2006-04-07", "close": 2.661696, "volume": 601.0}, {"date": "2006-04-10", "close": 2.620107, "volume": 1202.0}, {"date": "2006-04-11", "close": 2.786463, "volume": 14097.0}, {"date": "2006-04-12", "close": 2.744874, "volume": 2794.0}, {"date": "2006-04-18", "close": 2.661696, "volume": 1587.0}, {"date": "2006-04-20", "close": 2.661696, "volume": 3907.0}, {"date": "2006-04-21", "close": 2.536929, "volume": 11109.0}, {"date": "2006-04-24", "close": 2.828052, "volume": 5001.0}, {"date": "2006-04-26", "close": 2.91123, "volume": 22035.0}, {"date": "2006-04-27", "close": 2.91123, "volume": 1803.0}, {"date": "2006-04-28", "close": 3.160764, "volume": 35222.0}, {"date": "2006-05-01", "close": 2.994408, "volume": 11491.0}, {"date": "2006-05-02", "close": 3.119175, "volume": 10279.0}, {"date": "2006-05-03", "close": 3.202353, "volume": 5876.0}, {"date": "2006-05-04", "close": 3.202353, "volume": 9281.0}, {"date": "2006-05-05", "close": 3.826188, "volume": 696003.0}, {"date": "2006-05-08", "close": 4.325256, "volume": 109483.0}, {"date": "2006-05-09", "close": 4.242078, "volume": 22128.0}, {"date": "2006-05-10", "close": 4.1589, "volume": 27440.0}, {"date": "2006-05-11", "close": 3.74301, "volume": 6612.0}, {"date": "2006-05-12", "close": 3.909366, "volume": 8295.0}, {"date": "2006-05-15", "close": 3.618243, "volume": 4460.0}, {"date": "2006-05-16", "close": 3.659832, "volume": 8873.0}, {"date": "2006-05-17", "close": 3.701421, "volume": 4328.0}, {"date": "2006-05-18", "close": 3.784599, "volume": 5290.0}, {"date": "2006-05-19", "close": 3.74301, "volume": 3006.0}, {"date": "2006-05-22", "close": 3.659832, "volume": 12383.0}, {"date": "2006-05-23", "close": 3.576654, "volume": 15878.0}, {"date": "2006-05-24", "close": 3.74301, "volume": 4903.0}, {"date": "2006-05-25", "close": 3.535065, "volume": 5384.0}, {"date": "2006-05-26", "close": 3.493476, "volume": 6378.0}, {"date": "2006-05-29", "close": 3.493476, "volume": 7881.0}, {"date": "2006-05-30", "close": 3.32712, "volume": 10009.0}, {"date": "2006-05-31", "close": 3.32712, "volume": 4966.0}, {"date": "2006-06-01", "close": 3.32712, "volume": 4809.0}, {"date": "2006-06-02", "close": 3.243942, "volume": 1683.0}, {"date": "2006-06-05", "close": 3.243942, "volume": 2765.0}, {"date": "2006-06-06", "close": 3.32712, "volume": 903.0}, {"date": "2006-06-07", "close": 3.160764, "volume": 2537.0}, {"date": "2006-06-08", "close": 2.994408, "volume": 1671.0}, {"date": "2006-06-09", "close": 2.994408, "volume": 361.0}, {"date": "2006-06-13", "close": 2.91123, "volume": 14282.0}, {"date": "2006-06-14", "close": 2.578518, "volume": 4208.0}, {"date": "2006-06-16", "close": 2.661696, "volume": 2404.0}, {"date": "2006-06-19", "close": 2.578518, "volume": 3366.0}, {"date": "2006-06-20", "close": 2.49534, "volume": 19897.0}, {"date": "2006-06-21", "close": 2.578518, "volume": 4893.0}, {"date": "2006-06-22", "close": 2.578518, "volume": 1443.0}, {"date": "2006-06-23", "close": 2.661696, "volume": 3006.0}, {"date": "2006-06-26", "close": 2.578518, "volume": 7574.0}, {"date": "2006-06-27", "close": 2.49534, "volume": 18955.0}, {"date": "2006-06-28", "close": 2.412162, "volume": 9377.0}, {"date": "2006-06-29", "close": 2.412162, "volume": 6107.0}, {"date": "2006-06-30", "close": 2.412162, "volume": 16355.0}, {"date": "2006-07-03", "close": 2.578518, "volume": 481.0}, {"date": "2006-07-04", "close": 2.49534, "volume": 1924.0}, {"date": "2006-07-05", "close": 2.328984, "volume": 12829.0}, {"date": "2006-07-10", "close": 2.578518, "volume": 4342.0}, {"date": "2006-07-11", "close": 2.49534, "volume": 6011.0}, {"date": "2006-07-12", "close": 2.578518, "volume": 6612.0}, {"date": "2006-07-13", "close": 2.412162, "volume": 3185.0}, {"date": "2006-07-14", "close": 2.49534, "volume": 3486.0}, {"date": "2006-07-18", "close": 2.412162, "volume": 374.0}, {"date": "2006-07-19", "close": 2.328984, "volume": 4617.0}, {"date": "2006-07-20", "close": 2.245806, "volume": 12183.0}, {"date": "2006-07-21", "close": 2.245806, "volume": 7487.0}, {"date": "2006-07-24", "close": 2.245806, "volume": 4929.0}, {"date": "2006-07-25", "close": 2.07945, "volume": 6011.0}, {"date": "2006-07-26", "close": 2.287395, "volume": 1202.0}, {"date": "2006-07-27", "close": 2.204217, "volume": 219.0}, {"date": "2006-07-28", "close": 2.287395, "volume": 842.0}, {"date": "2006-08-02", "close": 2.162628, "volume": 1202.0}, {"date": "2006-08-03", "close": 2.162628, "volume": 1803.0}, {"date": "2006-08-07", "close": 2.287395, "volume": 1202.0}, {"date": "2006-08-09", "close": 2.412162, "volume": 8464.0}, {"date": "2006-08-11", "close": 2.328984, "volume": 5410.0}, {"date": "2006-08-14", "close": 2.49534, "volume": 1220.0}, {"date": "2006-08-17", "close": 2.49534, "volume": 3607.0}, {"date": "2006-08-18", "close": 2.49534, "volume": 12022.0}, {"date": "2006-08-22", "close": 2.245806, "volume": 1803.0}, {"date": "2006-08-23", "close": 2.245806, "volume": 4088.0}, {"date": "2006-08-24", "close": 2.245806, "volume": 2086.0}, {"date": "2006-08-25", "close": 2.412162, "volume": 361.0}, {"date": "2006-08-28", "close": 2.49534, "volume": 9618.0}, {"date": "2006-08-30", "close": 2.245806, "volume": 144.0}, {"date": "2006-09-05", "close": 2.328984, "volume": 7213.0}, {"date": "2006-09-06", "close": 2.328984, "volume": 1202.0}, {"date": "2006-09-07", "close": 2.287395, "volume": 6092.0}, {"date": "2006-09-08", "close": 2.328984, "volume": 983.0}, {"date": "2006-09-11", "close": 2.328984, "volume": 625.0}, {"date": "2006-09-12", "close": 2.245806, "volume": 6965.0}, {"date": "2006-09-13", "close": 2.453751, "volume": 1803.0}, {"date": "2006-09-14", "close": 2.245806, "volume": 1400.0}, {"date": "2006-09-15", "close": 2.162628, "volume": 2404.0}, {"date": "2006-09-19", "close": 2.162628, "volume": 274.0}, {"date": "2006-09-20", "close": 2.412162, "volume": 2104.0}, {"date": "2006-09-21", "close": 2.412162, "volume": 3607.0}, {"date": "2006-09-25", "close": 2.328984, "volume": 2585.0}, {"date": "2006-09-27", "close": 2.453751, "volume": 7694.0}, {"date": "2006-09-28", "close": 2.536929, "volume": 15527.0}, {"date": "2006-09-29", "close": 2.578518, "volume": 9137.0}, {"date": "2006-10-02", "close": 2.661696, "volume": 2742.0}, {"date": "2006-10-04", "close": 2.49534, "volume": 8170.0}, {"date": "2006-10-05", "close": 2.49534, "volume": 6011.0}, {"date": "2006-10-06", "close": 2.536929, "volume": 3366.0}, {"date": "2006-10-09", "close": 2.412162, "volume": 7454.0}, {"date": "2006-10-10", "close": 2.49534, "volume": 7454.0}, {"date": "2006-10-11", "close": 2.703285, "volume": 9344.0}, {"date": "2006-10-12", "close": 2.703285, "volume": 1116.0}, {"date": "2006-10-13", "close": 2.578518, "volume": 1202.0}, {"date": "2006-10-16", "close": 2.49534, "volume": 1503.0}, {"date": "2006-10-17", "close": 2.412162, "volume": 1202.0}, {"date": "2006-10-19", "close": 2.49534, "volume": 14186.0}, {"date": "2006-10-23", "close": 2.412162, "volume": 601.0}, {"date": "2006-10-24", "close": 2.245806, "volume": 15268.0}, {"date": "2006-10-26", "close": 2.412162, "volume": 12022.0}, {"date": "2006-10-27", "close": 2.412162, "volume": 962.0}, {"date": "2006-10-30", "close": 2.578518, "volume": 15389.0}, {"date": "2006-10-31", "close": 2.578518, "volume": 4088.0}, {"date": "2006-11-03", "close": 2.287395, "volume": 3607.0}, {"date": "2006-11-07", "close": 2.412162, "volume": 12022.0}, {"date": "2006-11-08", "close": 2.578518, "volume": 7574.0}, {"date": "2006-11-09", "close": 2.453751, "volume": 13345.0}, {"date": "2006-11-10", "close": 2.453751, "volume": 2284.0}, {"date": "2006-11-14", "close": 2.453751, "volume": 10700.0}, {"date": "2006-11-15", "close": 2.412162, "volume": 2175.0}, {"date": "2006-11-20", "close": 2.536929, "volume": 842.0}, {"date": "2006-11-21", "close": 2.412162, "volume": 6372.0}, {"date": "2006-11-24", "close": 2.412162, "volume": 3607.0}, {"date": "2006-11-29", "close": 2.49534, "volume": 7995.0}, {"date": "2006-12-01", "close": 2.49534, "volume": 200.0}, {"date": "2006-12-04", "close": 2.49534, "volume": 3173.0}, {"date": "2006-12-05", "close": 2.578518, "volume": 3246.0}, {"date": "2006-12-06", "close": 2.49534, "volume": 2237.0}, {"date": "2006-12-07", "close": 2.828052, "volume": 8583.0}, {"date": "2006-12-08", "close": 2.994408, "volume": 9684.0}, {"date": "2006-12-11", "close": 2.620107, "volume": 4882.0}, {"date": "2006-12-12", "close": 2.49534, "volume": 200.0}, {"date": "2006-12-15", "close": 2.49534, "volume": 5405.0}, {"date": "2006-12-19", "close": 2.661696, "volume": 5095.0}, {"date": "2006-12-20", "close": 2.703285, "volume": 3847.0}, {"date": "2006-12-21", "close": 2.703285, "volume": 8175.0}, {"date": "2006-12-27", "close": 2.703285, "volume": 2705.0}, {"date": "2007-01-02", "close": 2.91123, "volume": 2156.0}, {"date": "2007-01-03", "close": 3.160764, "volume": 21434.0}, {"date": "2007-01-04", "close": 3.160764, "volume": 6947.0}, {"date": "2007-01-05", "close": 2.994408, "volume": 4809.0}, {"date": "2007-01-08", "close": 2.91123, "volume": 2441.0}, {"date": "2007-01-09", "close": 2.786463, "volume": 10628.0}, {"date": "2007-01-10", "close": 2.828052, "volume": 2044.0}, {"date": "2007-01-11", "close": 3.285531, "volume": 30647.0}, {"date": "2007-01-15", "close": 3.160764, "volume": 2089.0}, {"date": "2007-01-16", "close": 3.202353, "volume": 8957.0}, {"date": "2007-01-17", "close": 3.243942, "volume": 2404.0}, {"date": "2007-01-19", "close": 3.160764, "volume": 1443.0}, {"date": "2007-01-22", "close": 3.160764, "volume": 2404.0}, {"date": "2007-01-24", "close": 2.994408, "volume": 1202.0}, {"date": "2007-01-25", "close": 2.994408, "volume": 3376.0}, {"date": "2007-01-29", "close": 2.994408, "volume": 9365.0}, {"date": "2007-01-31", "close": 2.744874, "volume": 11301.0}, {"date": "2007-02-01", "close": 2.828052, "volume": 6011.0}, {"date": "2007-02-02", "close": 3.119175, "volume": 7815.0}, {"date": "2007-02-06", "close": 2.828052, "volume": 6011.0}, {"date": "2007-02-07", "close": 2.828052, "volume": 1033.0}, {"date": "2007-02-08", "close": 2.828052, "volume": 962.0}, {"date": "2007-02-09", "close": 2.91123, "volume": 1492.0}, {"date": "2007-02-12", "close": 2.828052, "volume": 2404.0}, {"date": "2007-02-13", "close": 2.91123, "volume": 12022.0}, {"date": "2007-02-14", "close": 2.828052, "volume": 10820.0}, {"date": "2007-02-15", "close": 2.744874, "volume": 1202.0}, {"date": "2007-02-20", "close": 2.744874, "volume": 842.0}, {"date": "2007-02-21", "close": 2.786463, "volume": 8499.0}, {"date": "2007-02-22", "close": 2.744874, "volume": 14504.0}, {"date": "2007-02-23", "close": 2.744874, "volume": 1202.0}, {"date": "2007-02-26", "close": 2.744874, "volume": 524.0}, {"date": "2007-02-27", "close": 2.578518, "volume": 12022.0}, {"date": "2007-02-28", "close": 2.578518, "volume": 8826.0}, {"date": "2007-03-01", "close": 2.453751, "volume": 481.0}, {"date": "2007-03-02", "close": 2.370573, "volume": 3763.0}, {"date": "2007-03-05", "close": 2.370573, "volume": 4340.0}, {"date": "2007-03-07", "close": 2.786463, "volume": 7929.0}, {"date": "2007-03-09", "close": 2.91123, "volume": 52418.0}, {"date": "2007-03-12", "close": 2.661696, "volume": 5651.0}, {"date": "2007-03-13", "close": 2.869641, "volume": 721.0}, {"date": "2007-03-14", "close": 2.536929, "volume": 5838.0}, {"date": "2007-03-15", "close": 2.661696, "volume": 22963.0}, {"date": "2007-03-16", "close": 2.869641, "volume": 1683.0}, {"date": "2007-03-19", "close": 2.828052, "volume": 18801.0}, {"date": "2007-03-20", "close": 2.828052, "volume": 18945.0}, {"date": "2007-03-21", "close": 2.828052, "volume": 10219.0}, {"date": "2007-03-22", "close": 2.828052, "volume": 12744.0}, {"date": "2007-03-23", "close": 2.91123, "volume": 8668.0}, {"date": "2007-03-26", "close": 2.869641, "volume": 1121.0}, {"date": "2007-03-27", "close": 2.91123, "volume": 2246.0}, {"date": "2007-03-28", "close": 2.703285, "volume": 3561.0}, {"date": "2007-04-02", "close": 2.828052, "volume": 12624.0}, {"date": "2007-04-03", "close": 2.91123, "volume": 3991.0}, {"date": "2007-04-04", "close": 2.952819, "volume": 17950.0}, {"date": "2007-04-05", "close": 2.952819, "volume": 5410.0}, {"date": "2007-04-10", "close": 2.952819, "volume": 3967.0}, {"date": "2007-04-11", "close": 2.91123, "volume": 2591.0}, {"date": "2007-04-12", "close": 2.994408, "volume": 1803.0}, {"date": "2007-04-13", "close": 2.91123, "volume": 619.0}, {"date": "2007-04-17", "close": 2.828052, "volume": 13585.0}, {"date": "2007-04-18", "close": 2.994408, "volume": 3607.0}, {"date": "2007-04-23", "close": 2.703285, "volume": 3006.0}, {"date": "2007-04-24", "close": 2.994408, "volume": 25363.0}, {"date": "2007-04-26", "close": 3.160764, "volume": 6853.0}, {"date": "2007-04-30", "close": 3.285531, "volume": 25506.0}, {"date": "2007-05-01", "close": 3.243942, "volume": 2765.0}, {"date": "2007-05-02", "close": 3.243942, "volume": 6011.0}, {"date": "2007-05-03", "close": 3.618243, "volume": 60125.0}, {"date": "2007-05-04", "close": 3.618243, "volume": 33183.0}, {"date": "2007-05-07", "close": 3.32712, "volume": 5168.0}, {"date": "2007-05-08", "close": 3.32712, "volume": 16614.0}, {"date": "2007-05-09", "close": 3.32712, "volume": 150.0}, {"date": "2007-05-10", "close": 3.32712, "volume": 21941.0}, {"date": "2007-05-11", "close": 3.243942, "volume": 13525.0}, {"date": "2007-05-14", "close": 3.32712, "volume": 7935.0}, {"date": "2007-05-15", "close": 3.160764, "volume": 14427.0}, {"date": "2007-05-16", "close": 3.243942, "volume": 1803.0}, {"date": "2007-05-17", "close": 3.243942, "volume": 649.0}, {"date": "2007-05-18", "close": 3.160764, "volume": 3907.0}, {"date": "2007-05-21", "close": 3.32712, "volume": 9017.0}, {"date": "2007-05-22", "close": 3.160764, "volume": 8897.0}, {"date": "2007-05-23", "close": 3.160764, "volume": 5565.0}, {"date": "2007-05-24", "close": 3.160764, "volume": 1202.0}, {"date": "2007-05-25", "close": 3.160764, "volume": 1226.0}, {"date": "2007-05-28", "close": 3.160764, "volume": 4809.0}, {"date": "2007-05-29", "close": 2.994408, "volume": 2027.0}, {"date": "2007-05-30", "close": 2.994408, "volume": 1099.0}, {"date": "2007-05-31", "close": 2.578518, "volume": 14667.0}, {"date": "2007-06-04", "close": 2.703285, "volume": 902.0}, {"date": "2007-06-05", "close": 2.91123, "volume": 3847.0}, {"date": "2007-06-06", "close": 2.744874, "volume": 11542.0}, {"date": "2007-06-08", "close": 2.786463, "volume": 20625.0}, {"date": "2007-06-12", "close": 2.744874, "volume": 9618.0}, {"date": "2007-06-13", "close": 2.744874, "volume": 12446.0}, {"date": "2007-06-14", "close": 2.578518, "volume": 5410.0}, {"date": "2007-06-15", "close": 2.744874, "volume": 2945.0}, {"date": "2007-06-18", "close": 2.661696, "volume": 4995.0}, {"date": "2007-06-19", "close": 2.661696, "volume": 2404.0}, {"date": "2007-06-20", "close": 2.578518, "volume": 2404.0}, {"date": "2007-06-21", "close": 2.578518, "volume": 7815.0}, {"date": "2007-06-22", "close": 2.828052, "volume": 5170.0}, {"date": "2007-06-25", "close": 2.91123, "volume": 14908.0}, {"date": "2007-06-26", "close": 2.661696, "volume": 18515.0}, {"date": "2007-06-27", "close": 2.620107, "volume": 7334.0}, {"date": "2007-06-29", "close": 2.661696, "volume": 7213.0}, {"date": "2007-07-02", "close": 2.703285, "volume": 1202.0}, {"date": "2007-07-04", "close": 2.91123, "volume": 6011.0}, {"date": "2007-07-06", "close": 2.91123, "volume": 1803.0}, {"date": "2007-07-09", "close": 2.91123, "volume": 1803.0}, {"date": "2007-07-11", "close": 2.869641, "volume": 2164.0}, {"date": "2007-07-12", "close": 2.91123, "volume": 15414.0}, {"date": "2007-07-13", "close": 2.91123, "volume": 2489.0}, {"date": "2007-07-16", "close": 3.077586, "volume": 10820.0}, {"date": "2007-07-17", "close": 2.91123, "volume": 7213.0}, {"date": "2007-07-18", "close": 3.077586, "volume": 1395.0}, {"date": "2007-07-19", "close": 2.703285, "volume": 6011.0}, {"date": "2007-07-20", "close": 2.744874, "volume": 2765.0}, {"date": "2007-07-23", "close": 2.703285, "volume": 7213.0}, {"date": "2007-07-24", "close": 2.744874, "volume": 6011.0}, {"date": "2007-07-25", "close": 2.828052, "volume": 8416.0}, {"date": "2007-07-26", "close": 2.828052, "volume": 1202.0}, {"date": "2007-07-27", "close": 2.661696, "volume": 10820.0}, {"date": "2007-07-30", "close": 2.49534, "volume": 10219.0}, {"date": "2007-07-31", "close": 2.536929, "volume": 1803.0}, {"date": "2007-08-01", "close": 2.661696, "volume": 2404.0}, {"date": "2007-08-02", "close": 2.536929, "volume": 9245.0}, {"date": "2007-08-03", "close": 2.578518, "volume": 7863.0}, {"date": "2007-08-06", "close": 2.578518, "volume": 26146.0}, {"date": "2007-08-07", "close": 2.620107, "volume": 240.0}, {"date": "2007-08-08", "close": 2.49534, "volume": 6011.0}, {"date": "2007-08-09", "close": 2.49534, "volume": 1202.0}, {"date": "2007-08-10", "close": 2.412162, "volume": 4448.0}, {"date": "2007-08-13", "close": 2.328984, "volume": 12304.0}, {"date": "2007-08-14", "close": 2.412162, "volume": 12624.0}, {"date": "2007-08-15", "close": 1.996272, "volume": 6492.0}, {"date": "2007-08-16", "close": 1.871505, "volume": 13525.0}, {"date": "2007-08-20", "close": 1.913094, "volume": 7213.0}, {"date": "2007-08-21", "close": 2.49534, "volume": 7694.0}, {"date": "2007-08-23", "close": 2.287395, "volume": 1803.0}, {"date": "2007-08-24", "close": 2.287395, "volume": 1202.0}, {"date": "2007-08-28", "close": 2.287395, "volume": 1683.0}, {"date": "2007-08-29", "close": 2.162628, "volume": 1924.0}, {"date": "2007-08-30", "close": 2.162628, "volume": 565.0}, {"date": "2007-09-03", "close": 2.620107, "volume": 3607.0}, {"date": "2007-09-11", "close": 2.162628, "volume": 1202.0}, {"date": "2007-09-12", "close": 2.162628, "volume": 9017.0}, {"date": "2007-09-14", "close": 2.121039, "volume": 3006.0}, {"date": "2007-09-17", "close": 2.07945, "volume": 4956.0}, {"date": "2007-09-18", "close": 1.996272, "volume": 3701.0}, {"date": "2007-09-21", "close": 2.162628, "volume": 9017.0}, {"date": "2007-09-27", "close": 2.121039, "volume": 1581.0}, {"date": "2007-10-01", "close": 2.245806, "volume": 2404.0}, {"date": "2007-10-02", "close": 2.453751, "volume": 14908.0}, {"date": "2007-10-04", "close": 2.245806, "volume": 3246.0}, {"date": "2007-10-08", "close": 2.412162, "volume": 2404.0}, {"date": "2007-10-09", "close": 2.328984, "volume": 1623.0}, {"date": "2007-10-10", "close": 2.245806, "volume": 3186.0}, {"date": "2007-10-11", "close": 2.245806, "volume": 962.0}, {"date": "2007-10-15", "close": 2.328984, "volume": 4809.0}, {"date": "2007-10-16", "close": 2.287395, "volume": 3607.0}, {"date": "2007-10-18", "close": 2.328984, "volume": 1202.0}, {"date": "2007-10-19", "close": 2.328984, "volume": 1547.0}, {"date": "2007-10-22", "close": 2.245806, "volume": 4893.0}, {"date": "2007-10-23", "close": 2.287395, "volume": 2801.0}, {"date": "2007-10-24", "close": 2.49534, "volume": 25317.0}, {"date": "2007-10-25", "close": 2.91123, "volume": 13763.0}, {"date": "2007-10-26", "close": 2.91123, "volume": 6011.0}, {"date": "2007-10-29", "close": 2.620107, "volume": 24674.0}, {"date": "2007-10-30", "close": 2.578518, "volume": 878.0}, {"date": "2007-10-31", "close": 2.49534, "volume": 5869.0}, {"date": "2007-11-02", "close": 2.49534, "volume": 385.0}, {"date": "2007-11-07", "close": 2.412162, "volume": 9017.0}, {"date": "2007-11-09", "close": 2.121039, "volume": 1202.0}, {"date": "2007-11-12", "close": 2.245806, "volume": 2404.0}, {"date": "2007-11-14", "close": 2.245806, "volume": 8103.0}, {"date": "2007-11-15", "close": 2.204217, "volume": 313.0}, {"date": "2007-11-16", "close": 2.287395, "volume": 2164.0}, {"date": "2007-11-20", "close": 2.204217, "volume": 9918.0}, {"date": "2007-11-21", "close": 2.245806, "volume": 15870.0}, {"date": "2007-11-22", "close": 2.245806, "volume": 3496.0}, {"date": "2007-11-23", "close": 2.412162, "volume": 7213.0}, {"date": "2007-11-26", "close": 2.49534, "volume": 35825.0}, {"date": "2007-11-27", "close": 2.578518, "volume": 17074.0}, {"date": "2007-11-28", "close": 2.370573, "volume": 5529.0}, {"date": "2007-11-29", "close": 2.328984, "volume": 6612.0}, {"date": "2007-11-30", "close": 2.328984, "volume": 361.0}, {"date": "2007-12-03", "close": 2.370573, "volume": 24357.0}, {"date": "2007-12-04", "close": 2.453751, "volume": 5771.0}, {"date": "2007-12-05", "close": 2.204217, "volume": 8886.0}, {"date": "2007-12-06", "close": 2.162628, "volume": 8854.0}, {"date": "2007-12-07", "close": 2.162628, "volume": 3046.0}, {"date": "2007-12-10", "close": 2.07945, "volume": 18034.0}, {"date": "2007-12-12", "close": 2.121039, "volume": 4328.0}, {"date": "2007-12-13", "close": 2.07945, "volume": 1202.0}, {"date": "2007-12-14", "close": 2.07945, "volume": 5891.0}, {"date": "2007-12-17", "close": 1.996272, "volume": 16040.0}, {"date": "2007-12-18", "close": 1.829916, "volume": 12109.0}, {"date": "2007-12-20", "close": 1.996272, "volume": 1803.0}, {"date": "2007-12-27", "close": 2.07945, "volume": 481.0}, {"date": "2007-12-28", "close": 2.07945, "volume": 4929.0}, {"date": "2008-01-03", "close": 1.996272, "volume": 1202.0}, {"date": "2008-01-04", "close": 1.996272, "volume": 14490.0}, {"date": "2008-01-07", "close": 1.913094, "volume": 9738.0}, {"date": "2008-01-08", "close": 1.913094, "volume": 6492.0}, {"date": "2008-01-09", "close": 1.913094, "volume": 721.0}, {"date": "2008-01-10", "close": 1.913094, "volume": 301.0}, {"date": "2008-01-11", "close": 1.913094, "volume": 5204.0}, {"date": "2008-01-14", "close": 1.871505, "volume": 1202.0}, {"date": "2008-01-15", "close": 1.954683, "volume": 10219.0}, {"date": "2008-01-16", "close": 1.829916, "volume": 301.0}, {"date": "2008-01-18", "close": 1.829916, "volume": 301.0}, {"date": "2008-01-21", "close": 1.497204, "volume": 2104.0}, {"date": "2008-01-24", "close": 1.66356, "volume": 3607.0}, {"date": "2008-01-29", "close": 1.746738, "volume": 12022.0}, {"date": "2008-01-31", "close": 1.746738, "volume": 1202.0}, {"date": "2008-02-01", "close": 1.414026, "volume": 4464.0}, {"date": "2008-02-04", "close": 1.788327, "volume": 24646.0}, {"date": "2008-02-07", "close": 1.580382, "volume": 1202.0}, {"date": "2008-02-08", "close": 1.66356, "volume": 6011.0}, {"date": "2008-02-11", "close": 1.580382, "volume": 6011.0}, {"date": "2008-02-13", "close": 1.580382, "volume": 5290.0}, {"date": "2008-02-14", "close": 1.66356, "volume": 4929.0}, {"date": "2008-02-15", "close": 1.66356, "volume": 3873.0}, {"date": "2008-02-18", "close": 1.871505, "volume": 12624.0}, {"date": "2008-02-20", "close": 1.580382, "volume": 433.0}, {"date": "2008-02-21", "close": 1.621971, "volume": 1202.0}, {"date": "2008-02-25", "close": 1.497204, "volume": 9017.0}, {"date": "2008-02-26", "close": 1.372437, "volume": 1091.0}, {"date": "2008-02-27", "close": 1.497204, "volume": 5257.0}, {"date": "2008-02-28", "close": 1.497204, "volume": 3607.0}, {"date": "2008-02-29", "close": 1.497204, "volume": 2025.0}, {"date": "2008-03-03", "close": 1.66356, "volume": 436.0}, {"date": "2008-03-04", "close": 1.455615, "volume": 7087.0}, {"date": "2008-03-10", "close": 1.455615, "volume": 371.0}, {"date": "2008-03-11", "close": 1.330848, "volume": 5444.0}, {"date": "2008-03-13", "close": 1.372437, "volume": 2534.0}, {"date": "2008-03-14", "close": 1.455615, "volume": 15027.0}, {"date": "2008-03-17", "close": 1.455615, "volume": 481.0}, {"date": "2008-03-19", "close": 1.580382, "volume": 3295.0}, {"date": "2008-03-25", "close": 1.580382, "volume": 2415.0}, {"date": "2008-03-26", "close": 1.580382, "volume": 1803.0}, {"date": "2008-03-27", "close": 1.580382, "volume": 6011.0}, {"date": "2008-03-31", "close": 1.66356, "volume": 1803.0}, {"date": "2008-04-01", "close": 1.66356, "volume": 3665.0}, {"date": "2008-04-02", "close": 1.580382, "volume": 8578.0}, {"date": "2008-04-09", "close": 1.538793, "volume": 1322.0}, {"date": "2008-04-10", "close": 1.24767, "volume": 3607.0}, {"date": "2008-04-14", "close": 1.24767, "volume": 8118.0}, {"date": "2008-04-17", "close": 1.24767, "volume": 361.0}, {"date": "2008-04-21", "close": 1.24767, "volume": 5632.0}, {"date": "2008-04-22", "close": 1.497204, "volume": 334.0}, {"date": "2008-05-01", "close": 1.66356, "volume": 40302.0}, {"date": "2008-05-02", "close": 2.07945, "volume": 32887.0}, {"date": "2008-05-05", "close": 2.07945, "volume": 18274.0}, {"date": "2008-05-06", "close": 2.162628, "volume": 41565.0}, {"date": "2008-05-07", "close": 2.07945, "volume": 6252.0}, {"date": "2008-05-08", "close": 2.07945, "volume": 13459.0}, {"date": "2008-05-09", "close": 1.996272, "volume": 252.0}, {"date": "2008-05-12", "close": 1.996272, "volume": 7213.0}, {"date": "2008-05-13", "close": 1.829916, "volume": 14427.0}, {"date": "2008-05-14", "close": 1.66356, "volume": 1202.0}, {"date": "2008-05-15", "close": 2.07945, "volume": 6420.0}, {"date": "2008-05-16", "close": 2.453751, "volume": 35203.0}, {"date": "2008-05-19", "close": 2.786463, "volume": 59427.0}, {"date": "2008-05-20", "close": 2.49534, "volume": 84807.0}, {"date": "2008-05-21", "close": 2.328984, "volume": 29651.0}, {"date": "2008-05-22", "close": 2.412162, "volume": 12263.0}, {"date": "2008-05-23", "close": 2.328984, "volume": 19194.0}, {"date": "2008-05-26", "close": 2.49534, "volume": 18860.0}, {"date": "2008-05-27", "close": 2.744874, "volume": 20558.0}, {"date": "2008-05-28", "close": 3.243942, "volume": 92116.0}, {"date": "2008-05-29", "close": 2.994408, "volume": 28493.0}, {"date": "2008-05-30", "close": 2.828052, "volume": 14547.0}, {"date": "2008-06-02", "close": 1.829916, "volume": 64459.0}, {"date": "2008-06-03", "close": 1.996272, "volume": 27013.0}, {"date": "2008-06-04", "close": 2.162628, "volume": 35092.0}, {"date": "2008-06-05", "close": 2.07945, "volume": 8895.0}, {"date": "2008-06-06", "close": 1.829916, "volume": 18034.0}, {"date": "2008-06-10", "close": 1.746738, "volume": 16928.0}, {"date": "2008-06-11", "close": 1.66356, "volume": 6011.0}, {"date": "2008-06-12", "close": 1.621971, "volume": 30194.0}, {"date": "2008-06-13", "close": 1.580382, "volume": 4448.0}, {"date": "2008-06-16", "close": 1.829916, "volume": 26558.0}, {"date": "2008-06-17", "close": 2.07945, "volume": 24285.0}, {"date": "2008-06-18", "close": 1.996272, "volume": 1989.0}, {"date": "2008-06-19", "close": 1.66356, "volume": 4010.0}, {"date": "2008-06-20", "close": 1.621971, "volume": 4330.0}, {"date": "2008-06-23", "close": 1.580382, "volume": 9397.0}, {"date": "2008-06-24", "close": 1.580382, "volume": 1763.0}, {"date": "2008-06-25", "close": 1.538793, "volume": 12323.0}, {"date": "2008-06-26", "close": 1.497204, "volume": 3727.0}, {"date": "2008-06-27", "close": 1.497204, "volume": 287.0}, {"date": "2008-06-30", "close": 1.497204, "volume": 5530.0}, {"date": "2008-07-01", "close": 1.497204, "volume": 3052.0}, {"date": "2008-07-03", "close": 1.497204, "volume": 1803.0}, {"date": "2008-07-04", "close": 2.037861, "volume": 8832.0}, {"date": "2008-07-07", "close": 1.996272, "volume": 1383.0}, {"date": "2008-07-08", "close": 1.829916, "volume": 2404.0}, {"date": "2008-07-09", "close": 1.497204, "volume": 2404.0}, {"date": "2008-07-10", "close": 1.66356, "volume": 6973.0}, {"date": "2008-07-11", "close": 1.66356, "volume": 601.0}, {"date": "2008-07-14", "close": 1.330848, "volume": 6288.0}, {"date": "2008-07-15", "close": 1.330848, "volume": 601.0}, {"date": "2008-07-18", "close": 1.330848, "volume": 6011.0}, {"date": "2008-07-24", "close": 1.414026, "volume": 2404.0}, {"date": "2008-07-25", "close": 1.372437, "volume": 1202.0}, {"date": "2008-07-28", "close": 1.497204, "volume": 601.0}, {"date": "2008-07-31", "close": 1.372437, "volume": 5410.0}, {"date": "2008-08-04", "close": 1.330848, "volume": 5230.0}, {"date": "2008-08-05", "close": 1.24767, "volume": 9216.0}, {"date": "2008-08-07", "close": 1.289259, "volume": 842.0}, {"date": "2008-08-11", "close": 1.414026, "volume": 721.0}, {"date": "2008-08-12", "close": 1.289259, "volume": 3547.0}, {"date": "2008-08-13", "close": 1.24767, "volume": 1202.0}, {"date": "2008-08-15", "close": 1.206081, "volume": 4809.0}, {"date": "2008-08-18", "close": 1.164492, "volume": 2687.0}, {"date": "2008-08-19", "close": 1.122903, "volume": 7213.0}, {"date": "2008-08-20", "close": 1.289259, "volume": 1743.0}, {"date": "2008-08-22", "close": 1.289259, "volume": 902.0}, {"date": "2008-08-25", "close": 1.289259, "volume": 721.0}, {"date": "2008-08-26", "close": 1.164492, "volume": 2308.0}, {"date": "2008-08-27", "close": 1.206081, "volume": 3276.0}, {"date": "2008-08-28", "close": 1.206081, "volume": 1443.0}, {"date": "2008-09-03", "close": 1.289259, "volume": 4479.0}, {"date": "2008-09-04", "close": 1.330848, "volume": 3607.0}, {"date": "2008-09-05", "close": 1.24767, "volume": 6011.0}, {"date": "2008-09-08", "close": 1.289259, "volume": 4208.0}, {"date": "2008-09-15", "close": 1.24767, "volume": 1202.0}, {"date": "2008-09-16", "close": 1.081314, "volume": 5787.0}, {"date": "2008-09-17", "close": 1.24767, "volume": 7612.0}, {"date": "2008-09-18", "close": 1.122903, "volume": 9954.0}, {"date": "2008-09-19", "close": 1.122903, "volume": 1475.0}, {"date": "2008-09-23", "close": 1.122903, "volume": 240.0}, {"date": "2008-09-25", "close": 1.164492, "volume": 13288.0}, {"date": "2008-09-26", "close": 1.164492, "volume": 12088.0}, {"date": "2008-09-29", "close": 1.164492, "volume": 2575.0}, {"date": "2008-09-30", "close": 1.164492, "volume": 8550.0}, {"date": "2008-10-01", "close": 1.164492, "volume": 1754.0}, {"date": "2008-10-02", "close": 1.164492, "volume": 601.0}, {"date": "2008-10-03", "close": 1.164492, "volume": 1251.0}, {"date": "2008-10-06", "close": 1.081314, "volume": 1803.0}, {"date": "2008-10-07", "close": 0.914958, "volume": 4806.0}, {"date": "2008-10-09", "close": 0.956547, "volume": 1124.0}, {"date": "2008-10-10", "close": 0.83178, "volume": 3607.0}, {"date": "2008-10-14", "close": 0.914958, "volume": 2671.0}, {"date": "2008-10-15", "close": 1.164492, "volume": 4569.0}, {"date": "2008-10-17", "close": 1.039725, "volume": 2834.0}, {"date": "2008-10-22", "close": 0.998136, "volume": 4328.0}, {"date": "2008-10-23", "close": 0.748602, "volume": 4689.0}, {"date": "2008-10-24", "close": 0.914958, "volume": 1803.0}, {"date": "2008-10-27", "close": 1.164492, "volume": 6733.0}, {"date": "2008-10-28", "close": 0.998136, "volume": 5267.0}, {"date": "2008-10-29", "close": 1.122903, "volume": 1224.0}, {"date": "2008-10-30", "close": 0.998136, "volume": 2404.0}, {"date": "2008-11-03", "close": 1.122903, "volume": 1181.0}, {"date": "2008-11-04", "close": 1.164492, "volume": 1202.0}, {"date": "2008-11-05", "close": 1.122903, "volume": 3628.0}, {"date": "2008-11-07", "close": 0.998136, "volume": 2404.0}, {"date": "2008-11-10", "close": 0.998136, "volume": 3607.0}, {"date": "2008-11-12", "close": 0.998136, "volume": 3006.0}, {"date": "2008-11-13", "close": 0.998136, "volume": 942.0}, {"date": "2008-11-17", "close": 0.998136, "volume": 1202.0}, {"date": "2008-11-19", "close": 0.748602, "volume": 3607.0}, {"date": "2008-11-20", "close": 0.748602, "volume": 721.0}, {"date": "2008-11-26", "close": 0.748602, "volume": 695.0}, {"date": "2008-11-28", "close": 0.748602, "volume": 5317.0}, {"date": "2008-12-31", "close": 0.748602, "volume": 721.0}, {"date": "2009-01-06", "close": 0.83178, "volume": 7815.0}, {"date": "2009-01-08", "close": 0.873369, "volume": 4157.0}, {"date": "2009-01-14", "close": 0.83178, "volume": 51.0}, {"date": "2009-02-24", "close": 0.748602, "volume": 1202.0}, {"date": "2009-02-25", "close": 0.748602, "volume": 3006.0}, {"date": "2009-03-03", "close": 0.499068, "volume": 8656.0}, {"date": "2009-03-05", "close": 0.582246, "volume": 685.0}, {"date": "2009-03-13", "close": 0.623835, "volume": 3607.0}, {"date": "2009-03-16", "close": 0.707013, "volume": 3006.0}, {"date": "2009-03-18", "close": 0.707013, "volume": 721.0}, {"date": "2009-03-20", "close": 0.582246, "volume": 2885.0}, {"date": "2009-03-23", "close": 0.499068, "volume": 3607.0}, {"date": "2009-03-24", "close": 0.7402842, "volume": 24045.0}, {"date": "2009-03-25", "close": 0.7402842, "volume": 5124.0}, {"date": "2009-03-27", "close": 0.582246, "volume": 2404.0}, {"date": "2009-03-31", "close": 0.582246, "volume": 10580.0}, {"date": "2009-04-01", "close": 0.8234622, "volume": 1202.0}, {"date": "2009-04-02", "close": 0.8234622, "volume": 7514.0}, {"date": "2009-04-03", "close": 0.8151444, "volume": 661.0}, {"date": "2009-04-06", "close": 0.748602, "volume": 3607.0}, {"date": "2009-04-14", "close": 0.8151444, "volume": 625.0}, {"date": "2009-04-20", "close": 0.8151444, "volume": 6011.0}, {"date": "2009-04-21", "close": 0.83178, "volume": 5170.0}, {"date": "2009-04-22", "close": 0.83178, "volume": 1220.0}, {"date": "2009-04-23", "close": 0.998136, "volume": 3006.0}, {"date": "2009-04-24", "close": 1.164492, "volume": 27050.0}, {"date": "2009-04-27", "close": 1.164492, "volume": 3006.0}, {"date": "2009-04-28", "close": 1.081314, "volume": 9017.0}, {"date": "2009-04-29", "close": 0.914958, "volume": 6011.0}, {"date": "2009-04-30", "close": 0.83178, "volume": 7382.0}, {"date": "2009-05-04", "close": 0.914958, "volume": 16663.0}, {"date": "2009-05-05", "close": 0.83178, "volume": 9017.0}, {"date": "2009-05-06", "close": 0.914958, "volume": 8584.0}, {"date": "2009-05-07", "close": 0.998136, "volume": 1803.0}, {"date": "2009-05-08", "close": 1.081314, "volume": 21743.0}, {"date": "2009-05-11", "close": 1.081314, "volume": 1202.0}, {"date": "2009-05-12", "close": 1.081314, "volume": 3682.0}, {"date": "2009-05-13", "close": 1.164492, "volume": 9707.0}, {"date": "2009-05-14", "close": 1.414026, "volume": 20349.0}, {"date": "2009-05-15", "close": 1.081314, "volume": 1202.0}, {"date": "2009-05-18", "close": 1.24767, "volume": 4569.0}, {"date": "2009-05-21", "close": 1.24767, "volume": 12022.0}, {"date": "2009-05-22", "close": 1.206081, "volume": 404.0}, {"date": "2009-05-25", "close": 1.206081, "volume": 77.0}, {"date": "2009-05-26", "close": 0.998136, "volume": 21443.0}, {"date": "2009-05-27", "close": 0.998136, "volume": 13602.0}, {"date": "2009-05-28", "close": 0.998136, "volume": 2404.0}, {"date": "2009-06-01", "close": 0.998136, "volume": 4809.0}, {"date": "2009-06-02", "close": 1.164492, "volume": 6011.0}, {"date": "2009-06-03", "close": 1.164492, "volume": 4987.0}, {"date": "2009-06-04", "close": 1.164492, "volume": 21039.0}, {"date": "2009-06-05", "close": 1.164492, "volume": 12022.0}, {"date": "2009-06-09", "close": 1.621971, "volume": 143788.0}, {"date": "2009-06-10", "close": 1.414026, "volume": 19236.0}, {"date": "2009-06-11", "close": 1.829916, "volume": 114574.0}, {"date": "2009-06-12", "close": 2.037861, "volume": 271446.0}, {"date": "2009-06-15", "close": 1.621971, "volume": 259585.0}, {"date": "2009-06-16", "close": 1.455615, "volume": 66038.0}, {"date": "2009-06-17", "close": 1.24767, "volume": 34264.0}, {"date": "2009-06-18", "close": 1.372437, "volume": 24947.0}, {"date": "2009-06-19", "close": 1.372437, "volume": 18995.0}, {"date": "2009-06-22", "close": 1.372437, "volume": 11459.0}, {"date": "2009-06-23", "close": 1.24767, "volume": 39625.0}, {"date": "2009-06-24", "close": 1.164492, "volume": 25609.0}, {"date": "2009-06-25", "close": 1.081314, "volume": 55386.0}, {"date": "2009-06-26", "close": 1.24767, "volume": 33510.0}, {"date": "2009-06-29", "close": 1.081314, "volume": 6561.0}, {"date": "2009-06-30", "close": 1.24767, "volume": 2765.0}, {"date": "2009-07-01", "close": 1.24767, "volume": 1322.0}, {"date": "2009-07-02", "close": 1.164492, "volume": 3607.0}, {"date": "2009-07-03", "close": 0.998136, "volume": 4809.0}, {"date": "2009-07-06", "close": 1.122903, "volume": 1803.0}, {"date": "2009-07-07", "close": 1.164492, "volume": 6011.0}, {"date": "2009-07-08", "close": 1.164492, "volume": 1955.0}, {"date": "2009-07-09", "close": 0.998136, "volume": 9552.0}, {"date": "2009-07-10", "close": 1.122903, "volume": 3366.0}, {"date": "2009-07-13", "close": 0.998136, "volume": 7213.0}, {"date": "2009-07-16", "close": 1.164492, "volume": 9077.0}, {"date": "2009-07-20", "close": 1.164492, "volume": 12027.0}, {"date": "2009-07-21", "close": 1.289259, "volume": 60653.0}, {"date": "2009-07-22", "close": 1.289259, "volume": 1924.0}, {"date": "2009-07-24", "close": 1.289259, "volume": 23361.0}, {"date": "2009-07-28", "close": 1.289259, "volume": 34218.0}, {"date": "2009-07-29", "close": 1.289259, "volume": 27652.0}, {"date": "2009-07-30", "close": 1.24767, "volume": 962.0}, {"date": "2009-07-31", "close": 1.206081, "volume": 15479.0}, {"date": "2009-08-05", "close": 1.122903, "volume": 52117.0}, {"date": "2009-08-06", "close": 1.24767, "volume": 82354.0}, {"date": "2009-08-07", "close": 1.164492, "volume": 26509.0}, {"date": "2009-08-10", "close": 1.24767, "volume": 46467.0}, {"date": "2009-08-11", "close": 1.497204, "volume": 115615.0}, {"date": "2009-08-12", "close": 1.497204, "volume": 42076.0}, {"date": "2009-08-13", "close": 1.66356, "volume": 81211.0}, {"date": "2009-08-14", "close": 1.705149, "volume": 53083.0}, {"date": "2009-08-17", "close": 1.705149, "volume": 23740.0}, {"date": "2009-08-18", "close": 1.497204, "volume": 7525.0}, {"date": "2009-08-19", "close": 1.414026, "volume": 66072.0}, {"date": "2009-08-20", "close": 1.330848, "volume": 123181.0}, {"date": "2009-08-21", "close": 1.497204, "volume": 71912.0}, {"date": "2009-08-24", "close": 1.497204, "volume": 41646.0}, {"date": "2009-08-25", "close": 1.538793, "volume": 34075.0}, {"date": "2009-08-26", "close": 1.580382, "volume": 32710.0}, {"date": "2009-08-27", "close": 1.580382, "volume": 84698.0}, {"date": "2009-08-28", "close": 1.66356, "volume": 68728.0}, {"date": "2009-08-31", "close": 1.66356, "volume": 64079.0}, {"date": "2009-09-01", "close": 1.746738, "volume": 117277.0}, {"date": "2009-09-02", "close": 1.788327, "volume": 70633.0}, {"date": "2009-09-03", "close": 2.037861, "volume": 102188.0}, {"date": "2009-09-04", "close": 1.829916, "volume": 49946.0}, {"date": "2009-09-07", "close": 1.788327, "volume": 72810.0}, {"date": "2009-09-08", "close": 1.746738, "volume": 25608.0}, {"date": "2009-09-09", "close": 2.07945, "volume": 102861.0}, {"date": "2009-09-10", "close": 2.287395, "volume": 169195.0}, {"date": "2009-09-11", "close": 2.07945, "volume": 70707.0}, {"date": "2009-09-14", "close": 1.996272, "volume": 48386.0}, {"date": "2009-09-15", "close": 2.162628, "volume": 71774.0}, {"date": "2009-09-16", "close": 2.91123, "volume": 228877.0}, {"date": "2009-09-17", "close": 2.578518, "volume": 271913.0}, {"date": "2009-09-18", "close": 2.49534, "volume": 74705.0}, {"date": "2009-09-21", "close": 2.578518, "volume": 80576.0}, {"date": "2009-09-22", "close": 2.453751, "volume": 44844.0}, {"date": "2009-09-23", "close": 2.49534, "volume": 43838.0}, {"date": "2009-09-24", "close": 2.828052, "volume": 154639.0}, {"date": "2009-09-25", "close": 2.91123, "volume": 19837.0}, {"date": "2009-09-28", "close": 2.786463, "volume": 28649.0}, {"date": "2009-09-29", "close": 2.578518, "volume": 131162.0}, {"date": "2009-09-30", "close": 2.328984, "volume": 126744.0}, {"date": "2009-10-01", "close": 2.245806, "volume": 93074.0}, {"date": "2009-10-02", "close": 2.204217, "volume": 111302.0}, {"date": "2009-10-05", "close": 2.204217, "volume": 12633.0}, {"date": "2009-10-06", "close": 2.287395, "volume": 76676.0}, {"date": "2009-10-07", "close": 2.07945, "volume": 108982.0}, {"date": "2009-10-08", "close": 1.871505, "volume": 53535.0}, {"date": "2009-10-09", "close": 1.913094, "volume": 35160.0}, {"date": "2009-10-12", "close": 1.746738, "volume": 51268.0}, {"date": "2009-10-13", "close": 1.829916, "volume": 42412.0}, {"date": "2009-10-14", "close": 1.829916, "volume": 4002.0}, {"date": "2009-10-15", "close": 1.871505, "volume": 78364.0}, {"date": "2009-10-16", "close": 1.954683, "volume": 99293.0}, {"date": "2009-10-19", "close": 2.037861, "volume": 92909.0}, {"date": "2009-10-20", "close": 1.996272, "volume": 7514.0}, {"date": "2009-10-21", "close": 2.204217, "volume": 77546.0}, {"date": "2009-10-22", "close": 2.245806, "volume": 61766.0}, {"date": "2009-10-23", "close": 2.245806, "volume": 72901.0}, {"date": "2009-10-26", "close": 2.578518, "volume": 167713.0}, {"date": "2009-10-27", "close": 2.578518, "volume": 59626.0}, {"date": "2009-10-28", "close": 2.287395, "volume": 72847.0}, {"date": "2009-10-29", "close": 2.07945, "volume": 62913.0}, {"date": "2009-10-30", "close": 2.121039, "volume": 20539.0}, {"date": "2009-11-02", "close": 2.07945, "volume": 33207.0}, {"date": "2009-11-03", "close": 2.121039, "volume": 28055.0}, {"date": "2009-11-04", "close": 2.07945, "volume": 39379.0}, {"date": "2009-11-05", "close": 1.996272, "volume": 29876.0}, {"date": "2009-11-06", "close": 2.037861, "volume": 41403.0}, {"date": "2009-11-09", "close": 2.287395, "volume": 106885.0}, {"date": "2009-11-10", "close": 1.871505, "volume": 143892.0}, {"date": "2009-11-11", "close": 1.871505, "volume": 57630.0}, {"date": "2009-11-12", "close": 1.913094, "volume": 45791.0}, {"date": "2009-11-13", "close": 1.871505, "volume": 81601.0}, {"date": "2009-11-16", "close": 1.705149, "volume": 72445.0}, {"date": "2009-11-17", "close": 1.746738, "volume": 39298.0}, {"date": "2009-11-18", "close": 1.746738, "volume": 31597.0}, {"date": "2009-11-19", "close": 1.871505, "volume": 35377.0}, {"date": "2009-11-20", "close": 1.66356, "volume": 64501.0}, {"date": "2009-11-23", "close": 1.66356, "volume": 26750.0}, {"date": "2009-11-24", "close": 1.66356, "volume": 59048.0}, {"date": "2009-11-25", "close": 1.580382, "volume": 52124.0}, {"date": "2009-11-26", "close": 1.580382, "volume": 3042.0}, {"date": "2009-11-30", "close": 1.621971, "volume": 249633.0}, {"date": "2009-12-01", "close": 1.580382, "volume": 124902.0}, {"date": "2009-12-02", "close": 1.580382, "volume": 60593.0}, {"date": "2009-12-03", "close": 1.538793, "volume": 44242.0}, {"date": "2009-12-04", "close": 1.538793, "volume": 42392.0}, {"date": "2009-12-07", "close": 1.66356, "volume": 38818.0}, {"date": "2009-12-08", "close": 1.66356, "volume": 8226.0}, {"date": "2009-12-09", "close": 1.621971, "volume": 1623.0}, {"date": "2009-12-10", "close": 1.621971, "volume": 32460.0}, {"date": "2009-12-11", "close": 1.705149, "volume": 74422.0}, {"date": "2009-12-14", "close": 1.705149, "volume": 15377.0}, {"date": "2009-12-15", "close": 1.66356, "volume": 28105.0}, {"date": "2009-12-16", "close": 1.538793, "volume": 49292.0}, {"date": "2009-12-17", "close": 1.414026, "volume": 57067.0}, {"date": "2009-12-18", "close": 1.414026, "volume": 2977.0}, {"date": "2009-12-21", "close": 1.414026, "volume": 14231.0}, {"date": "2009-12-22", "close": 1.372437, "volume": 4478.0}, {"date": "2009-12-23", "close": 1.372437, "volume": 5178.0}, {"date": "2009-12-29", "close": 1.497204, "volume": 13823.0}, {"date": "2009-12-31", "close": 1.497204, "volume": 59.0}, {"date": "2010-01-04", "close": 1.497204, "volume": 61915.0}, {"date": "2010-01-05", "close": 1.497204, "volume": 83376.0}, {"date": "2010-01-06", "close": 1.372437, "volume": 11061.0}, {"date": "2010-01-07", "close": 1.24767, "volume": 80887.0}, {"date": "2010-01-08", "close": 1.372437, "volume": 50573.0}, {"date": "2010-01-11", "close": 1.330848, "volume": 27852.0}, {"date": "2010-01-12", "close": 1.330848, "volume": 5366.0}, {"date": "2010-01-13", "close": 1.24767, "volume": 35586.0}, {"date": "2010-01-14", "close": 1.24767, "volume": 4559.0}, {"date": "2010-01-15", "close": 1.206081, "volume": 3006.0}, {"date": "2010-01-18", "close": 1.206081, "volume": 2404.0}, {"date": "2010-01-19", "close": 1.24767, "volume": 14226.0}, {"date": "2010-01-20", "close": 1.164492, "volume": 30601.0}, {"date": "2010-01-21", "close": 1.206081, "volume": 30224.0}, {"date": "2010-01-22", "close": 1.122903, "volume": 30053.0}, {"date": "2010-01-25", "close": 1.081314, "volume": 10219.0}, {"date": "2010-01-27", "close": 1.081314, "volume": 8906.0}, {"date": "2010-01-28", "close": 1.081314, "volume": 15366.0}, {"date": "2010-01-29", "close": 1.039725, "volume": 40477.0}, {"date": "2010-02-01", "close": 1.164492, "volume": 8416.0}, {"date": "2010-02-02", "close": 1.164492, "volume": 1803.0}, {"date": "2010-02-03", "close": 1.330848, "volume": 18314.0}, {"date": "2010-02-04", "close": 1.24767, "volume": 36437.0}, {"date": "2010-02-05", "close": 1.206081, "volume": 27782.0}, {"date": "2010-02-08", "close": 1.164492, "volume": 14427.0}, {"date": "2010-02-09", "close": 1.081314, "volume": 8400.0}, {"date": "2010-02-10", "close": 1.164492, "volume": 601.0}, {"date": "2010-02-11", "close": 1.164492, "volume": 6011.0}, {"date": "2010-02-12", "close": 1.164492, "volume": 29936.0}, {"date": "2010-02-15", "close": 1.24767, "volume": 42423.0}, {"date": "2010-02-16", "close": 1.206081, "volume": 57106.0}, {"date": "2010-02-17", "close": 1.24767, "volume": 12022.0}, {"date": "2010-02-18", "close": 1.24767, "volume": 850.0}, {"date": "2010-02-19", "close": 1.289259, "volume": 10820.0}, {"date": "2010-02-22", "close": 1.24767, "volume": 375700.0}, {"date": "2010-02-23", "close": 1.330848, "volume": 43662.0}, {"date": "2010-02-24", "close": 1.372437, "volume": 21117.0}, {"date": "2010-02-25", "close": 1.455615, "volume": 25615.0}, {"date": "2010-02-26", "close": 1.330848, "volume": 41125.0}, {"date": "2010-03-01", "close": 1.414026, "volume": 3607.0}, {"date": "2010-03-02", "close": 1.24767, "volume": 43904.0}, {"date": "2010-03-03", "close": 1.330848, "volume": 10459.0}, {"date": "2010-03-04", "close": 1.289259, "volume": 49559.0}, {"date": "2010-03-05", "close": 1.289259, "volume": 71455.0}, {"date": "2010-03-08", "close": 1.289259, "volume": 7574.0}, {"date": "2010-03-09", "close": 1.289259, "volume": 180.0}, {"date": "2010-03-10", "close": 1.24767, "volume": 12022.0}, {"date": "2010-03-11", "close": 1.24767, "volume": 1202.0}, {"date": "2010-03-12", "close": 1.24767, "volume": 13670.0}, {"date": "2010-03-15", "close": 1.24767, "volume": 842.0}, {"date": "2010-03-16", "close": 1.206081, "volume": 2645.0}, {"date": "2010-03-19", "close": 1.164492, "volume": 28072.0}, {"date": "2010-03-22", "close": 1.122903, "volume": 38592.0}, {"date": "2010-03-23", "close": 1.206081, "volume": 3126.0}, {"date": "2010-03-24", "close": 1.122903, "volume": 18034.0}, {"date": "2010-03-25", "close": 1.122903, "volume": 6612.0}, {"date": "2010-03-26", "close": 1.164492, "volume": 11199.0}, {"date": "2010-03-29", "close": 1.164492, "volume": 1082.0}, {"date": "2010-03-31", "close": 1.122903, "volume": 11807.0}, {"date": "2010-04-01", "close": 1.164492, "volume": 13225.0}, {"date": "2010-04-06", "close": 1.122903, "volume": 7213.0}, {"date": "2010-04-07", "close": 1.164492, "volume": 12839.0}, {"date": "2010-04-08", "close": 1.24767, "volume": 19837.0}, {"date": "2010-04-09", "close": 1.289259, "volume": 12352.0}, {"date": "2010-04-12", "close": 1.24767, "volume": 1984.0}, {"date": "2010-04-13", "close": 1.330848, "volume": 13826.0}, {"date": "2010-04-14", "close": 1.330848, "volume": 44624.0}, {"date": "2010-04-15", "close": 1.372437, "volume": 14788.0}, {"date": "2010-04-16", "close": 1.414026, "volume": 22142.0}, {"date": "2010-04-19", "close": 1.372437, "volume": 20948.0}, {"date": "2010-04-20", "close": 1.497204, "volume": 20469.0}, {"date": "2010-04-21", "close": 1.414026, "volume": 4998.0}, {"date": "2010-04-22", "close": 1.414026, "volume": 25642.0}, {"date": "2010-04-23", "close": 1.455615, "volume": 27352.0}, {"date": "2010-04-28", "close": 1.330848, "volume": 11097.0}, {"date": "2010-04-29", "close": 1.289259, "volume": 31901.0}, {"date": "2010-05-03", "close": 1.289259, "volume": 6011.0}, {"date": "2010-05-04", "close": 1.206081, "volume": 6011.0}, {"date": "2010-05-05", "close": 1.206081, "volume": 10031.0}, {"date": "2010-05-06", "close": 1.206081, "volume": 26774.0}, {"date": "2010-05-07", "close": 1.289259, "volume": 13102.0}, {"date": "2010-05-10", "close": 1.164492, "volume": 5110.0}, {"date": "2010-05-11", "close": 1.24767, "volume": 2404.0}, {"date": "2010-05-12", "close": 1.24767, "volume": 3967.0}, {"date": "2010-05-13", "close": 1.164492, "volume": 398944.0}, {"date": "2010-05-14", "close": 1.164492, "volume": 13345.0}, {"date": "2010-05-17", "close": 1.122903, "volume": 1734.0}, {"date": "2010-05-18", "close": 1.039725, "volume": 102618.0}, {"date": "2010-05-19", "close": 1.081314, "volume": 46286.0}, {"date": "2010-05-20", "close": 1.122903, "volume": 2404.0}, {"date": "2010-05-21", "close": 1.081314, "volume": 8881.0}, {"date": "2010-05-25", "close": 1.081314, "volume": 6011.0}, {"date": "2010-05-26", "close": 1.206081, "volume": 2404.0}, {"date": "2010-05-27", "close": 1.206081, "volume": 10115.0}, {"date": "2010-05-28", "close": 1.24767, "volume": 16457.0}, {"date": "2010-06-01", "close": 1.372437, "volume": 16605.0}, {"date": "2010-06-08", "close": 1.24767, "volume": 385.0}, {"date": "2010-06-10", "close": 1.206081, "volume": 7652.0}, {"date": "2010-06-15", "close": 1.164492, "volume": 3607.0}, {"date": "2010-06-16", "close": 1.081314, "volume": 5752.0}, {"date": "2010-06-17", "close": 1.164492, "volume": 3607.0}, {"date": "2010-06-18", "close": 1.164492, "volume": 4128.0}, {"date": "2010-06-21", "close": 1.081314, "volume": 9239.0}, {"date": "2010-06-22", "close": 1.039725, "volume": 22620.0}, {"date": "2010-06-23", "close": 1.081314, "volume": 15244.0}, {"date": "2010-06-24", "close": 1.081314, "volume": 44868.0}, {"date": "2010-06-25", "close": 1.039725, "volume": 26952.0}, {"date": "2010-06-28", "close": 1.039725, "volume": 53740.0}, {"date": "2010-06-29", "close": 0.998136, "volume": 16233.0}, {"date": "2010-06-30", "close": 1.039725, "volume": 21327.0}, {"date": "2010-07-05", "close": 1.039725, "volume": 6131.0}, {"date": "2010-07-06", "close": 1.039725, "volume": 481.0}, {"date": "2010-07-07", "close": 0.956547, "volume": 6492.0}, {"date": "2010-07-09", "close": 0.956547, "volume": 10811.0}, {"date": "2010-07-12", "close": 0.956547, "volume": 1693.0}, {"date": "2010-07-13", "close": 0.914958, "volume": 821.0}, {"date": "2010-07-14", "close": 0.914958, "volume": 5392.0}, {"date": "2010-07-15", "close": 0.873369, "volume": 4226.0}, {"date": "2010-07-20", "close": 0.914958, "volume": 1202.0}, {"date": "2010-07-21", "close": 0.956547, "volume": 1202.0}, {"date": "2010-07-22", "close": 0.914958, "volume": 12557.0}, {"date": "2010-07-23", "close": 0.914958, "volume": 23660.0}, {"date": "2010-07-26", "close": 0.956547, "volume": 1202.0}, {"date": "2010-07-27", "close": 0.914958, "volume": 14427.0}, {"date": "2010-07-28", "close": 0.956547, "volume": 6011.0}, {"date": "2010-07-29", "close": 0.998136, "volume": 7815.0}, {"date": "2010-07-30", "close": 0.998136, "volume": 16281.0}, {"date": "2010-08-02", "close": 0.998136, "volume": 8416.0}, {"date": "2010-08-03", "close": 0.998136, "volume": 1452.0}, {"date": "2010-08-04", "close": 0.998136, "volume": 592.0}, {"date": "2010-08-05", "close": 0.998136, "volume": 12131.0}, {"date": "2010-08-06", "close": 0.998136, "volume": 252.0}, {"date": "2010-08-09", "close": 0.998136, "volume": 1912.0}, {"date": "2010-08-10", "close": 0.914958, "volume": 42078.0}, {"date": "2010-08-11", "close": 0.998136, "volume": 10099.0}, {"date": "2010-08-12", "close": 0.998136, "volume": 12.0}, {"date": "2010-08-13", "close": 0.998136, "volume": 505.0}, {"date": "2010-08-16", "close": 0.914958, "volume": 18034.0}, {"date": "2010-08-18", "close": 0.914958, "volume": 9618.0}, {"date": "2010-08-19", "close": 0.998136, "volume": 8734.0}, {"date": "2010-08-23", "close": 0.914958, "volume": 1322.0}, {"date": "2010-08-24", "close": 1.039725, "volume": 4015.0}, {"date": "2010-08-25", "close": 0.956547, "volume": 29046.0}, {"date": "2010-08-26", "close": 1.122903, "volume": 3671.0}, {"date": "2010-08-27", "close": 0.998136, "volume": 18034.0}, {"date": "2010-08-30", "close": 0.956547, "volume": 240.0}, {"date": "2010-09-01", "close": 1.039725, "volume": 3006.0}, {"date": "2010-09-02", "close": 1.039725, "volume": 2284.0}, {"date": "2010-09-03", "close": 1.122903, "volume": 12593.0}, {"date": "2010-09-06", "close": 1.081314, "volume": 1202.0}, {"date": "2010-09-07", "close": 1.081314, "volume": 24942.0}, {"date": "2010-09-08", "close": 1.039725, "volume": 120.0}, {"date": "2010-09-09", "close": 1.039725, "volume": 5891.0}, {"date": "2010-09-10", "close": 0.956547, "volume": 30333.0}, {"date": "2010-09-13", "close": 0.956547, "volume": 14654.0}, {"date": "2010-09-14", "close": 0.956547, "volume": 549.0}, {"date": "2010-09-15", "close": 0.998136, "volume": 1803.0}, {"date": "2010-09-16", "close": 0.873369, "volume": 11595.0}, {"date": "2010-09-20", "close": 0.998136, "volume": 61510.0}, {"date": "2010-09-21", "close": 0.998136, "volume": 1202.0}, {"date": "2010-09-22", "close": 1.081314, "volume": 17432.0}, {"date": "2010-09-23", "close": 1.081314, "volume": 6011.0}, {"date": "2010-09-24", "close": 1.081314, "volume": 10186.0}, {"date": "2010-09-27", "close": 1.206081, "volume": 21098.0}, {"date": "2010-09-28", "close": 1.164492, "volume": 19524.0}, {"date": "2010-09-29", "close": 1.164492, "volume": 301.0}, {"date": "2010-09-30", "close": 1.206081, "volume": 32930.0}, {"date": "2010-10-01", "close": 1.24767, "volume": 36067.0}, {"date": "2010-10-05", "close": 1.206081, "volume": 3246.0}, {"date": "2010-10-06", "close": 1.24767, "volume": 11104.0}, {"date": "2010-10-07", "close": 1.24767, "volume": 12022.0}, {"date": "2010-10-08", "close": 1.289259, "volume": 93501.0}, {"date": "2010-10-11", "close": 1.372437, "volume": 71708.0}, {"date": "2010-10-12", "close": 1.330848, "volume": 21767.0}, {"date": "2010-10-13", "close": 1.330848, "volume": 30056.0}, {"date": "2010-10-14", "close": 1.414026, "volume": 40876.0}, {"date": "2010-10-15", "close": 1.497204, "volume": 75669.0}, {"date": "2010-10-18", "close": 1.455615, "volume": 27171.0}, {"date": "2010-10-19", "close": 1.455615, "volume": 23571.0}, {"date": "2010-10-20", "close": 1.455615, "volume": 30056.0}, {"date": "2010-10-21", "close": 1.414026, "volume": 1413.0}, {"date": "2010-10-22", "close": 1.538793, "volume": 661.0}, {"date": "2010-10-25", "close": 1.330848, "volume": 20021.0}, {"date": "2010-10-26", "close": 1.289259, "volume": 36067.0}, {"date": "2010-10-27", "close": 1.414026, "volume": 37871.0}, {"date": "2010-10-28", "close": 1.414026, "volume": 35683.0}, {"date": "2010-10-29", "close": 1.414026, "volume": 19675.0}, {"date": "2010-11-01", "close": 1.455615, "volume": 16660.0}, {"date": "2010-11-02", "close": 1.455615, "volume": 39073.0}, {"date": "2010-11-03", "close": 1.455615, "volume": 7213.0}, {"date": "2010-11-04", "close": 1.455615, "volume": 31249.0}, {"date": "2010-11-05", "close": 1.455615, "volume": 58910.0}, {"date": "2010-11-08", "close": 1.455615, "volume": 9651.0}, {"date": "2010-11-09", "close": 1.330848, "volume": 21958.0}, {"date": "2010-11-10", "close": 1.455615, "volume": 41240.0}, {"date": "2010-11-11", "close": 1.414026, "volume": 13225.0}, {"date": "2010-11-12", "close": 1.414026, "volume": 30056.0}, {"date": "2010-11-15", "close": 1.330848, "volume": 6011.0}, {"date": "2010-11-16", "close": 1.455615, "volume": 4809.0}, {"date": "2010-11-17", "close": 1.414026, "volume": 3607.0}, {"date": "2010-11-18", "close": 1.414026, "volume": 6973.0}, {"date": "2010-11-19", "close": 1.497204, "volume": 59880.0}, {"date": "2010-11-22", "close": 1.372437, "volume": 3306.0}, {"date": "2010-11-23", "close": 1.330848, "volume": 37952.0}, {"date": "2010-11-24", "close": 1.24767, "volume": 11540.0}, {"date": "2010-11-25", "close": 1.289259, "volume": 4328.0}, {"date": "2010-11-26", "close": 1.289259, "volume": 1468.0}, {"date": "2010-11-29", "close": 1.24767, "volume": 4448.0}, {"date": "2010-12-01", "close": 1.330848, "volume": 1443.0}, {"date": "2010-12-02", "close": 1.24767, "volume": 301.0}, {"date": "2010-12-03", "close": 1.206081, "volume": 13946.0}, {"date": "2010-12-06", "close": 1.24767, "volume": 8476.0}, {"date": "2010-12-07", "close": 1.164492, "volume": 17218.0}, {"date": "2010-12-09", "close": 1.164492, "volume": 59243.0}, {"date": "2010-12-10", "close": 1.206081, "volume": 47024.0}, {"date": "2010-12-15", "close": 1.24767, "volume": 58108.0}, {"date": "2010-12-16", "close": 1.24767, "volume": 39600.0}, {"date": "2010-12-17", "close": 1.24767, "volume": 12110.0}, {"date": "2010-12-20", "close": 1.24767, "volume": 118075.0}, {"date": "2010-12-21", "close": 1.330848, "volume": 46322.0}, {"date": "2010-12-22", "close": 1.497204, "volume": 105421.0}, {"date": "2010-12-23", "close": 1.497204, "volume": 36642.0}, {"date": "2010-12-24", "close": 1.497204, "volume": 42786.0}, {"date": "2010-12-29", "close": 1.497204, "volume": 15148.0}, {"date": "2010-12-30", "close": 1.497204, "volume": 23973.0}, {"date": "2011-01-04", "close": 1.455615, "volume": 27892.0}, {"date": "2011-01-05", "close": 1.455615, "volume": 5958.0}, {"date": "2011-01-06", "close": 1.455615, "volume": 44311.0}, {"date": "2011-01-07", "close": 1.414026, "volume": 8215.0}, {"date": "2011-01-10", "close": 1.372437, "volume": 23375.0}, {"date": "2011-01-11", "close": 1.372437, "volume": 20017.0}, {"date": "2011-01-12", "close": 1.372437, "volume": 12815.0}, {"date": "2011-01-13", "close": 1.414026, "volume": 21658.0}, {"date": "2011-01-14", "close": 1.372437, "volume": 12415.0}, {"date": "2011-01-17", "close": 1.455615, "volume": 3246.0}, {"date": "2011-01-18", "close": 1.455615, "volume": 19232.0}, {"date": "2011-01-19", "close": 1.746738, "volume": 324125.0}, {"date": "2011-01-20", "close": 1.746738, "volume": 222386.0}, {"date": "2011-01-21", "close": 1.913094, "volume": 102660.0}, {"date": "2011-01-24", "close": 1.788327, "volume": 22542.0}, {"date": "2011-01-25", "close": 1.66356, "volume": 66239.0}, {"date": "2011-01-27", "close": 1.66356, "volume": 17314.0}, {"date": "2011-01-28", "close": 1.538793, "volume": 21941.0}, {"date": "2011-01-31", "close": 1.621971, "volume": 33843.0}, {"date": "2011-02-01", "close": 1.580382, "volume": 10219.0}, {"date": "2011-02-02", "close": 1.621971, "volume": 26461.0}, {"date": "2011-02-03", "close": 1.66356, "volume": 78185.0}, {"date": "2011-02-04", "close": 1.746738, "volume": 61280.0}, {"date": "2011-02-07", "close": 1.66356, "volume": 70929.0}, {"date": "2011-02-08", "close": 1.705149, "volume": 26650.0}, {"date": "2011-02-09", "close": 1.66356, "volume": 77545.0}, {"date": "2011-02-10", "close": 1.621971, "volume": 45312.0}, {"date": "2011-02-11", "close": 1.66356, "volume": 9299.0}, {"date": "2011-02-14", "close": 1.66356, "volume": 48519.0}, {"date": "2011-02-15", "close": 1.746738, "volume": 85257.0}, {"date": "2011-02-16", "close": 1.788327, "volume": 160253.0}, {"date": "2011-02-17", "close": 1.788327, "volume": 83429.0}, {"date": "2011-02-18", "close": 1.705149, "volume": 79641.0}, {"date": "2011-02-21", "close": 1.66356, "volume": 131145.0}, {"date": "2011-02-22", "close": 1.497204, "volume": 169663.0}, {"date": "2011-02-23", "close": 1.414026, "volume": 180906.0}, {"date": "2011-02-24", "close": 1.455615, "volume": 42935.0}, {"date": "2011-02-25", "close": 1.497204, "volume": 119815.0}, {"date": "2011-02-28", "close": 1.580382, "volume": 58650.0}, {"date": "2011-03-01", "close": 1.621971, "volume": 110137.0}, {"date": "2011-03-02", "close": 1.580382, "volume": 56847.0}, {"date": "2011-03-03", "close": 1.580382, "volume": 31859.0}, {"date": "2011-03-04", "close": 1.580382, "volume": 112542.0}, {"date": "2011-03-07", "close": 1.497204, "volume": 111269.0}, {"date": "2011-03-08", "close": 1.497204, "volume": 88146.0}, {"date": "2011-03-09", "close": 1.66356, "volume": 167953.0}, {"date": "2011-03-10", "close": 1.580382, "volume": 178156.0}, {"date": "2011-03-11", "close": 1.497204, "volume": 45683.0}, {"date": "2011-03-14", "close": 1.414026, "volume": 89128.0}, {"date": "2011-03-15", "close": 1.330848, "volume": 73964.0}, {"date": "2011-03-16", "close": 1.455615, "volume": 43507.0}, {"date": "2011-03-17", "close": 1.330848, "volume": 41197.0}, {"date": "2011-03-18", "close": 1.455615, "volume": 49283.0}, {"date": "2011-03-21", "close": 1.538793, "volume": 36568.0}, {"date": "2011-03-22", "close": 1.538793, "volume": 107123.0}, {"date": "2011-03-23", "close": 1.580382, "volume": 58634.0}, {"date": "2011-03-24", "close": 1.580382, "volume": 38872.0}, {"date": "2011-03-25", "close": 1.538793, "volume": 40876.0}, {"date": "2011-03-28", "close": 1.705149, "volume": 127652.0}, {"date": "2011-03-29", "close": 1.705149, "volume": 93932.0}, {"date": "2011-03-30", "close": 1.746738, "volume": 149238.0}, {"date": "2011-03-31", "close": 1.746738, "volume": 99463.0}, {"date": "2011-04-01", "close": 1.746738, "volume": 53183.0}, {"date": "2011-04-04", "close": 1.621971, "volume": 73857.0}, {"date": "2011-04-05", "close": 1.746738, "volume": 180880.0}, {"date": "2011-04-06", "close": 1.705149, "volume": 34404.0}, {"date": "2011-04-07", "close": 1.66356, "volume": 101698.0}, {"date": "2011-04-08", "close": 1.66356, "volume": 58736.0}, {"date": "2011-04-11", "close": 1.580382, "volume": 34926.0}, {"date": "2011-04-12", "close": 1.580382, "volume": 41598.0}, {"date": "2011-04-13", "close": 1.497204, "volume": 119803.0}, {"date": "2011-04-14", "close": 1.497204, "volume": 97910.0}, {"date": "2011-04-15", "close": 1.497204, "volume": 67555.0}, {"date": "2011-04-18", "close": 1.330848, "volume": 107076.0}, {"date": "2011-04-19", "close": 1.372437, "volume": 29373.0}, {"date": "2011-04-20", "close": 1.414026, "volume": 12563.0}, {"date": "2011-04-21", "close": 1.455615, "volume": 37871.0}, {"date": "2011-04-27", "close": 1.414026, "volume": 18238.0}, {"date": "2011-04-28", "close": 1.414026, "volume": 1863.0}, {"date": "2011-04-29", "close": 1.372437, "volume": 38833.0}, {"date": "2011-05-02", "close": 1.289259, "volume": 240699.0}, {"date": "2011-05-03", "close": 1.206081, "volume": 32461.0}, {"date": "2011-05-04", "close": 1.289259, "volume": 16651.0}, {"date": "2011-05-05", "close": 1.289259, "volume": 6408.0}, {"date": "2011-05-06", "close": 1.330848, "volume": 11542.0}, {"date": "2011-05-09", "close": 1.372437, "volume": 17025.0}, {"date": "2011-05-10", "close": 1.289259, "volume": 22121.0}, {"date": "2011-05-11", "close": 1.24767, "volume": 75998.0}, {"date": "2011-05-12", "close": 1.206081, "volume": 36601.0}, {"date": "2011-05-13", "close": 1.164492, "volume": 26794.0}, {"date": "2011-05-16", "close": 1.122903, "volume": 27923.0}, {"date": "2011-05-17", "close": 1.122903, "volume": 19617.0}, {"date": "2011-05-18", "close": 1.039725, "volume": 27273.0}, {"date": "2011-05-19", "close": 1.081314, "volume": 48090.0}, {"date": "2011-05-20", "close": 1.081314, "volume": 92212.0}, {"date": "2011-05-23", "close": 1.039725, "volume": 13345.0}, {"date": "2011-05-24", "close": 1.122903, "volume": 122401.0}, {"date": "2011-05-25", "close": 1.081314, "volume": 57528.0}, {"date": "2011-05-26", "close": 1.081314, "volume": 26026.0}, {"date": "2011-05-27", "close": 1.081314, "volume": 10880.0}, {"date": "2011-05-30", "close": 1.122903, "volume": 12083.0}, {"date": "2011-05-31", "close": 1.164492, "volume": 5758.0}, {"date": "2011-06-01", "close": 1.081314, "volume": 35339.0}, {"date": "2011-06-02", "close": 1.122903, "volume": 65498.0}, {"date": "2011-06-03", "close": 1.081314, "volume": 76840.0}, {"date": "2011-06-06", "close": 0.914958, "volume": 29449.0}, {"date": "2011-06-07", "close": 0.998136, "volume": 116701.0}, {"date": "2011-06-08", "close": 0.998136, "volume": 20618.0}, {"date": "2011-06-09", "close": 0.956547, "volume": 6011.0}, {"date": "2011-06-10", "close": 0.914958, "volume": 50702.0}, {"date": "2011-06-14", "close": 0.914958, "volume": 37294.0}, {"date": "2011-06-15", "close": 0.956547, "volume": 30958.0}, {"date": "2011-06-17", "close": 0.956547, "volume": 32072.0}, {"date": "2011-06-20", "close": 0.873369, "volume": 57127.0}, {"date": "2011-06-21", "close": 0.873369, "volume": 80791.0}, {"date": "2011-06-22", "close": 0.83178, "volume": 34264.0}, {"date": "2011-06-23", "close": 0.83178, "volume": 18757.0}, {"date": "2011-06-24", "close": 0.83178, "volume": 37991.0}, {"date": "2011-06-27", "close": 0.790191, "volume": 18034.0}, {"date": "2011-06-28", "close": 0.7985088, "volume": 37055.0}, {"date": "2011-06-29", "close": 0.7985088, "volume": 51620.0}, {"date": "2011-06-30", "close": 0.7985088, "volume": 107723.0}, {"date": "2011-07-01", "close": 0.873369, "volume": 31258.0}, {"date": "2011-07-04", "close": 0.956547, "volume": 74419.0}, {"date": "2011-07-05", "close": 0.83178, "volume": 92290.0}, {"date": "2011-07-06", "close": 0.83178, "volume": 24526.0}, {"date": "2011-07-07", "close": 0.83178, "volume": 52685.0}, {"date": "2011-07-08", "close": 0.83178, "volume": 59433.0}, {"date": "2011-07-11", "close": 0.8234622, "volume": 67424.0}, {"date": "2011-07-12", "close": 0.8068266, "volume": 9051.0}, {"date": "2011-07-13", "close": 0.748602, "volume": 26655.0}, {"date": "2011-07-14", "close": 0.8234622, "volume": 3306.0}, {"date": "2011-07-15", "close": 0.790191, "volume": 43281.0}, {"date": "2011-07-18", "close": 0.8151444, "volume": 15629.0}, {"date": "2011-07-19", "close": 0.7652376, "volume": 3895.0}, {"date": "2011-07-20", "close": 0.7652376, "volume": 4294.0}, {"date": "2011-07-21", "close": 0.790191, "volume": 39395.0}, {"date": "2011-07-22", "close": 0.790191, "volume": 50290.0}, {"date": "2011-07-25", "close": 0.7735554, "volume": 27594.0}, {"date": "2011-07-26", "close": 0.790191, "volume": 779.0}, {"date": "2011-07-28", "close": 0.7652376, "volume": 76678.0}, {"date": "2011-07-29", "close": 0.83178, "volume": 9883.0}, {"date": "2011-08-02", "close": 0.83178, "volume": 2982.0}, {"date": "2011-08-03", "close": 0.748602, "volume": 133053.0}, {"date": "2011-08-04", "close": 0.748602, "volume": 384.0}, {"date": "2011-08-05", "close": 0.665424, "volume": 5410.0}, {"date": "2011-08-08", "close": 0.6155172, "volume": 88527.0}, {"date": "2011-08-09", "close": 0.6155172, "volume": 48156.0}, {"date": "2011-08-10", "close": 0.665424, "volume": 22843.0}, {"date": "2011-08-11", "close": 0.6404706, "volume": 64584.0}, {"date": "2011-08-12", "close": 0.665424, "volume": 4208.0}, {"date": "2011-08-15", "close": 0.6737418, "volume": 6763.0}, {"date": "2011-08-16", "close": 0.6820596, "volume": 25031.0}, {"date": "2011-08-17", "close": 0.6903774, "volume": 12880.0}, {"date": "2011-08-18", "close": 0.6903774, "volume": 3607.0}, {"date": "2011-08-22", "close": 0.6903774, "volume": 7077.0}, {"date": "2011-08-23", "close": 0.6903774, "volume": 15361.0}, {"date": "2011-08-24", "close": 0.623835, "volume": 6011.0}, {"date": "2011-08-25", "close": 0.6321528, "volume": 2865.0}, {"date": "2011-08-26", "close": 0.623835, "volume": 3607.0}, {"date": "2011-08-29", "close": 0.6071994, "volume": 12624.0}, {"date": "2011-08-30", "close": 0.6321528, "volume": 2404.0}, {"date": "2011-08-31", "close": 0.623835, "volume": 131891.0}, {"date": "2011-09-01", "close": 0.623835, "volume": 43983.0}, {"date": "2011-09-02", "close": 0.623835, "volume": 14427.0}, {"date": "2011-09-06", "close": 0.623835, "volume": 10820.0}, {"date": "2011-09-07", "close": 0.623835, "volume": 15846.0}, {"date": "2011-09-08", "close": 0.665424, "volume": 45004.0}, {"date": "2011-09-12", "close": 0.665424, "volume": 8416.0}, {"date": "2011-09-13", "close": 0.6321528, "volume": 4809.0}, {"date": "2011-09-14", "close": 0.6321528, "volume": 620.0}, {"date": "2011-09-15", "close": 0.6321528, "volume": 582.0}, {"date": "2011-09-19", "close": 0.5656104, "volume": 36608.0}, {"date": "2011-09-20", "close": 0.499068, "volume": 18635.0}, {"date": "2011-09-21", "close": 0.5073858, "volume": 48433.0}, {"date": "2011-09-22", "close": 0.5157036, "volume": 24045.0}, {"date": "2011-09-23", "close": 0.540657, "volume": 15677.0}, {"date": "2011-09-26", "close": 0.540657, "volume": 1755.0}, {"date": "2011-09-27", "close": 0.499068, "volume": 12172.0}, {"date": "2011-09-28", "close": 0.5073858, "volume": 14429.0}, {"date": "2011-09-29", "close": 0.457479, "volume": 5110.0}, {"date": "2011-09-30", "close": 0.457479, "volume": 12326.0}, {"date": "2011-10-04", "close": 0.457479, "volume": 24904.0}, {"date": "2011-10-05", "close": 0.4325256, "volume": 96179.0}, {"date": "2011-10-11", "close": 0.5240214, "volume": 15028.0}, {"date": "2011-10-12", "close": 0.5157036, "volume": 18034.0}, {"date": "2011-10-13", "close": 0.499068, "volume": 63362.0}, {"date": "2011-10-14", "close": 0.499068, "volume": 30056.0}, {"date": "2011-10-17", "close": 0.499068, "volume": 80550.0}, {"date": "2011-10-18", "close": 0.4491612, "volume": 16751.0}, {"date": "2011-10-19", "close": 0.4824324, "volume": 60112.0}, {"date": "2011-10-20", "close": 0.4824324, "volume": 15629.0}, {"date": "2011-10-24", "close": 0.4491612, "volume": 15349.0}, {"date": "2011-10-25", "close": 0.4657968, "volume": 1443.0}, {"date": "2011-10-26", "close": 0.4657968, "volume": 11041.0}, {"date": "2011-10-27", "close": 0.4907502, "volume": 28974.0}, {"date": "2011-10-28", "close": 0.4408434, "volume": 19837.0}, {"date": "2011-10-31", "close": 0.4408434, "volume": 36668.0}, {"date": "2011-11-01", "close": 0.457479, "volume": 52899.0}, {"date": "2011-11-02", "close": 0.4408434, "volume": 15028.0}, {"date": "2011-11-03", "close": 0.4408434, "volume": 24.0}, {"date": "2011-11-04", "close": 0.4491612, "volume": 23319.0}, {"date": "2011-11-07", "close": 0.4325256, "volume": 72042.0}, {"date": "2011-11-08", "close": 0.3992544, "volume": 45774.0}, {"date": "2011-11-09", "close": 0.4075722, "volume": 34745.0}, {"date": "2011-11-10", "close": 0.3909366, "volume": 3607.0}, {"date": "2011-11-11", "close": 0.4075722, "volume": 6372.0}, {"date": "2011-11-14", "close": 0.4741146, "volume": 73617.0}, {"date": "2011-11-15", "close": 0.499068, "volume": 152218.0}, {"date": "2011-11-16", "close": 0.499068, "volume": 18635.0}, {"date": "2011-11-17", "close": 0.4907502, "volume": 3006.0}, {"date": "2011-11-18", "close": 0.499068, "volume": 27201.0}, {"date": "2011-11-21", "close": 0.4824324, "volume": 10832.0}, {"date": "2011-11-22", "close": 0.499068, "volume": 22680.0}, {"date": "2011-11-23", "close": 0.499068, "volume": 39245.0}, {"date": "2011-11-24", "close": 0.4741146, "volume": 4621.0}, {"date": "2011-11-28", "close": 0.4741146, "volume": 11751.0}, {"date": "2011-11-29", "close": 0.457479, "volume": 64120.0}, {"date": "2011-11-30", "close": 0.457479, "volume": 64397.0}, {"date": "2011-12-01", "close": 0.4824324, "volume": 37062.0}, {"date": "2011-12-02", "close": 0.499068, "volume": 18669.0}, {"date": "2011-12-05", "close": 0.5073858, "volume": 274202.0}, {"date": "2011-12-06", "close": 0.5323392, "volume": 35052.0}, {"date": "2011-12-07", "close": 0.5739282, "volume": 62004.0}, {"date": "2011-12-08", "close": 0.582246, "volume": 12022.0}, {"date": "2011-12-09", "close": 0.5656104, "volume": 8528.0}, {"date": "2011-12-12", "close": 0.4907502, "volume": 93782.0}, {"date": "2011-12-14", "close": 0.4907502, "volume": 2809.0}, {"date": "2011-12-16", "close": 0.4907502, "volume": 10820.0}, {"date": "2011-12-19", "close": 0.41589, "volume": 29475.0}, {"date": "2011-12-20", "close": 0.41589, "volume": 18034.0}, {"date": "2011-12-21", "close": 0.457479, "volume": 4973.0}, {"date": "2011-12-22", "close": 0.4657968, "volume": 20938.0}, {"date": "2011-12-23", "close": 0.3909366, "volume": 16976.0}, {"date": "2011-12-29", "close": 0.4408434, "volume": 1202.0}, {"date": "2011-12-30", "close": 0.457479, "volume": 7954.0}, {"date": "2012-01-03", "close": 0.457479, "volume": 10079.0}, {"date": "2012-01-04", "close": 0.4075722, "volume": 11745.0}, {"date": "2012-01-05", "close": 0.4325256, "volume": 27411.0}, {"date": "2012-01-06", "close": 0.457479, "volume": 4809.0}, {"date": "2012-01-10", "close": 0.457479, "volume": 5004.0}, {"date": "2012-01-11", "close": 0.457479, "volume": 3412.0}, {"date": "2012-01-16", "close": 0.4242078, "volume": 42708.0}, {"date": "2012-01-17", "close": 0.374301, "volume": 50032.0}, {"date": "2012-01-18", "close": 0.374301, "volume": 1202.0}, {"date": "2012-01-23", "close": 0.4242078, "volume": 34685.0}, {"date": "2012-01-24", "close": 0.41589, "volume": 5410.0}, {"date": "2012-01-25", "close": 0.4408434, "volume": 58881.0}, {"date": "2012-01-27", "close": 0.4408434, "volume": 1129.0}, {"date": "2012-01-30", "close": 0.4242078, "volume": 12022.0}, {"date": "2012-02-01", "close": 0.4242078, "volume": 54662.0}, {"date": "2012-02-02", "close": 0.499068, "volume": 22843.0}, {"date": "2012-02-03", "close": 0.457479, "volume": 3391.0}, {"date": "2012-02-06", "close": 0.457479, "volume": 28170.0}, {"date": "2012-02-07", "close": 0.457479, "volume": 18034.0}, {"date": "2012-02-08", "close": 0.457479, "volume": 24451.0}, {"date": "2012-02-09", "close": 0.499068, "volume": 12932.0}, {"date": "2012-02-10", "close": 0.4491612, "volume": 2404.0}, {"date": "2012-02-14", "close": 0.457479, "volume": 24045.0}, {"date": "2012-02-15", "close": 0.41589, "volume": 55106.0}, {"date": "2012-02-16", "close": 0.4242078, "volume": 2306.0}, {"date": "2012-02-17", "close": 0.41589, "volume": 163068.0}, {"date": "2012-02-20", "close": 0.41589, "volume": 9618.0}, {"date": "2012-02-21", "close": 0.41589, "volume": 40953.0}, {"date": "2012-02-22", "close": 0.41589, "volume": 6011.0}, {"date": "2012-02-23", "close": 0.41589, "volume": 6011.0}, {"date": "2012-02-24", "close": 0.41589, "volume": 48685.0}, {"date": "2012-02-27", "close": 0.4408434, "volume": 27367.0}, {"date": "2012-02-28", "close": 0.4657968, "volume": 2405.0}, {"date": "2012-02-29", "close": 0.4657968, "volume": 85059.0}, {"date": "2012-03-02", "close": 0.457479, "volume": 86277.0}, {"date": "2012-03-05", "close": 0.457479, "volume": 26273.0}, {"date": "2012-03-07", "close": 0.457479, "volume": 8416.0}, {"date": "2012-03-08", "close": 0.457479, "volume": 1017.0}, {"date": "2012-03-09", "close": 0.457479, "volume": 505.0}, {"date": "2012-03-12", "close": 0.4824324, "volume": 1082.0}, {"date": "2012-03-16", "close": 0.4325256, "volume": 1924.0}, {"date": "2012-03-19", "close": 0.41589, "volume": 56631.0}, {"date": "2012-03-20", "close": 0.3826188, "volume": 6252.0}, {"date": "2012-03-21", "close": 0.374301, "volume": 224579.0}, {"date": "2012-03-22", "close": 0.3826188, "volume": 70331.0}, {"date": "2012-03-23", "close": 0.3659832, "volume": 46166.0}, {"date": "2012-03-27", "close": 0.3659832, "volume": 42182.0}, {"date": "2012-03-28", "close": 0.3410298, "volume": 157494.0}, {"date": "2012-03-29", "close": 0.3410298, "volume": 64817.0}, {"date": "2012-03-30", "close": 0.374301, "volume": 64079.0}, {"date": "2012-04-02", "close": 0.374301, "volume": 3607.0}, {"date": "2012-04-04", "close": 0.374301, "volume": 1202.0}, {"date": "2012-04-05", "close": 0.3410298, "volume": 132247.0}, {"date": "2012-04-10", "close": 0.332712, "volume": 2403.0}, {"date": "2012-04-11", "close": 0.332712, "volume": 38472.0}, {"date": "2012-04-12", "close": 0.332712, "volume": 77928.0}, {"date": "2012-04-13", "close": 0.332712, "volume": 94593.0}, {"date": "2012-04-16", "close": 0.332712, "volume": 3089.0}, {"date": "2012-04-17", "close": 0.332712, "volume": 18034.0}, {"date": "2012-04-18", "close": 0.3160764, "volume": 24045.0}, {"date": "2012-04-19", "close": 0.3160764, "volume": 48691.0}, {"date": "2012-04-20", "close": 0.3410298, "volume": 118338.0}, {"date": "2012-04-23", "close": 0.3826188, "volume": 61134.0}, {"date": "2012-04-27", "close": 0.3576654, "volume": 55343.0}, {"date": "2012-04-30", "close": 0.3410298, "volume": 22803.0}, {"date": "2012-05-01", "close": 0.332712, "volume": 5038.0}, {"date": "2012-05-02", "close": 0.332712, "volume": 39914.0}, {"date": "2012-05-03", "close": 0.332712, "volume": 68881.0}, {"date": "2012-05-04", "close": 0.374301, "volume": 64921.0}, {"date": "2012-05-07", "close": 0.332712, "volume": 78176.0}, {"date": "2012-05-08", "close": 0.3243942, "volume": 37269.0}, {"date": "2012-05-10", "close": 0.3077586, "volume": 914.0}, {"date": "2012-05-14", "close": 0.3077586, "volume": 116587.0}, {"date": "2012-05-16", "close": 0.2994408, "volume": 27382.0}, {"date": "2012-05-17", "close": 0.2994408, "volume": 53676.0}, {"date": "2012-05-18", "close": 0.291123, "volume": 34625.0}, {"date": "2012-05-21", "close": 0.2994408, "volume": 5734.0}, {"date": "2012-05-22", "close": 0.3077586, "volume": 1503.0}, {"date": "2012-05-23", "close": 0.3243942, "volume": 2404.0}, {"date": "2012-05-25", "close": 0.3160764, "volume": 38661.0}, {"date": "2012-05-29", "close": 0.374301, "volume": 31258.0}, {"date": "2012-05-30", "close": 0.3576654, "volume": 6612.0}, {"date": "2012-05-31", "close": 0.3576654, "volume": 6011.0}, {"date": "2012-06-04", "close": 0.332712, "volume": 12022.0}, {"date": "2012-06-05", "close": 0.332712, "volume": 6612.0}, {"date": "2012-06-07", "close": 0.332712, "volume": 12022.0}, {"date": "2012-06-12", "close": 0.291123, "volume": 63118.0}, {"date": "2012-06-13", "close": 0.2744874, "volume": 3617.0}, {"date": "2012-06-14", "close": 0.291123, "volume": 9017.0}, {"date": "2012-06-15", "close": 0.2661696, "volume": 18856.0}, {"date": "2012-06-18", "close": 0.2661696, "volume": 8416.0}, {"date": "2012-06-19", "close": 0.249534, "volume": 64837.0}, {"date": "2012-06-20", "close": 0.249534, "volume": 142546.0}, {"date": "2012-06-21", "close": 0.2328984, "volume": 35585.0}, {"date": "2012-06-25", "close": 0.2245806, "volume": 122763.0}, {"date": "2012-06-26", "close": 0.2162628, "volume": 49532.0}, {"date": "2012-06-27", "close": 0.2245806, "volume": 22448.0}, {"date": "2012-06-28", "close": 0.2245806, "volume": 133919.0}, {"date": "2012-06-29", "close": 0.2245806, "volume": 114314.0}, {"date": "2012-07-03", "close": 0.249534, "volume": 20536.0}, {"date": "2012-07-04", "close": 0.291123, "volume": 169596.0}, {"date": "2012-07-05", "close": 0.291123, "volume": 2404.0}, {"date": "2012-07-06", "close": 0.2994408, "volume": 42533.0}, {"date": "2012-07-10", "close": 0.2994408, "volume": 31840.0}, {"date": "2012-07-11", "close": 0.2994408, "volume": 3607.0}, {"date": "2012-07-12", "close": 0.291123, "volume": 40149.0}, {"date": "2012-07-13", "close": 0.291123, "volume": 12337.0}, {"date": "2012-07-16", "close": 0.291123, "volume": 3607.0}, {"date": "2012-07-17", "close": 0.2994408, "volume": 24069.0}, {"date": "2012-07-18", "close": 0.291123, "volume": 26425.0}, {"date": "2012-07-19", "close": 0.2744874, "volume": 19581.0}, {"date": "2012-07-23", "close": 0.2661696, "volume": 12022.0}, {"date": "2012-07-24", "close": 0.2578518, "volume": 36.0}, {"date": "2012-07-26", "close": 0.2578518, "volume": 601.0}, {"date": "2012-07-30", "close": 0.2661696, "volume": 28789.0}, {"date": "2012-08-01", "close": 0.291123, "volume": 39770.0}, {"date": "2012-08-02", "close": 0.291123, "volume": 19837.0}, {"date": "2012-08-06", "close": 0.2828052, "volume": 12022.0}, {"date": "2012-08-07", "close": 0.3160764, "volume": 25247.0}, {"date": "2012-08-08", "close": 0.3576654, "volume": 363368.0}, {"date": "2012-08-09", "close": 0.3410298, "volume": 71801.0}, {"date": "2012-08-10", "close": 0.3576654, "volume": 76703.0}, {"date": "2012-08-13", "close": 0.3410298, "volume": 46527.0}, {"date": "2012-08-14", "close": 0.3243942, "volume": 159718.0}, {"date": "2012-08-15", "close": 0.332712, "volume": 49953.0}, {"date": "2012-08-16", "close": 0.332712, "volume": 129241.0}, {"date": "2012-08-17", "close": 0.3410298, "volume": 55183.0}, {"date": "2012-08-20", "close": 0.3493476, "volume": 94733.0}, {"date": "2012-08-21", "close": 0.3909366, "volume": 620446.0}, {"date": "2012-08-22", "close": 0.4657968, "volume": 488310.0}, {"date": "2012-08-23", "close": 0.665424, "volume": 1943987.0}, {"date": "2012-08-24", "close": 0.582246, "volume": 179368.0}, {"date": "2012-08-27", "close": 0.540657, "volume": 178996.0}, {"date": "2012-08-28", "close": 0.623835, "volume": 139885.0}, {"date": "2012-08-29", "close": 0.6903774, "volume": 1012496.0}, {"date": "2012-08-30", "close": 0.6571062, "volume": 111968.0}, {"date": "2012-08-31", "close": 0.665424, "volume": 56800.0}, {"date": "2012-09-03", "close": 0.6487884, "volume": 275807.0}, {"date": "2012-09-04", "close": 0.6071994, "volume": 324769.0}, {"date": "2012-09-05", "close": 0.540657, "volume": 183817.0}, {"date": "2012-09-06", "close": 0.540657, "volume": 126716.0}, {"date": "2012-09-07", "close": 0.5739282, "volume": 79650.0}, {"date": "2012-09-10", "close": 0.5572926, "volume": 79984.0}, {"date": "2012-09-11", "close": 0.5739282, "volume": 21498.0}, {"date": "2012-09-12", "close": 0.582246, "volume": 48390.0}, {"date": "2012-09-13", "close": 0.6071994, "volume": 13044.0}, {"date": "2012-09-14", "close": 0.623835, "volume": 45587.0}, {"date": "2012-09-17", "close": 0.6155172, "volume": 12792.0}, {"date": "2012-09-18", "close": 0.4824324, "volume": 528656.0}, {"date": "2012-09-19", "close": 0.4741146, "volume": 31767.0}, {"date": "2012-09-20", "close": 0.4242078, "volume": 158029.0}, {"date": "2012-09-21", "close": 0.4657968, "volume": 68093.0}, {"date": "2012-09-24", "close": 0.41589, "volume": 47054.0}, {"date": "2012-09-25", "close": 0.4075722, "volume": 25051.0}, {"date": "2012-09-26", "close": 0.41589, "volume": 9349.0}, {"date": "2012-09-27", "close": 0.41589, "volume": 53063.0}, {"date": "2012-09-28", "close": 0.41589, "volume": 18550.0}, {"date": "2012-10-01", "close": 0.4408434, "volume": 2344.0}, {"date": "2012-10-02", "close": 0.3826188, "volume": 49721.0}, {"date": "2012-10-03", "close": 0.41589, "volume": 18838.0}, {"date": "2012-10-04", "close": 0.3992544, "volume": 14451.0}, {"date": "2012-10-05", "close": 0.41589, "volume": 42078.0}, {"date": "2012-10-08", "close": 0.4242078, "volume": 23043.0}, {"date": "2012-10-09", "close": 0.4325256, "volume": 30986.0}, {"date": "2012-10-10", "close": 0.4242078, "volume": 30056.0}, {"date": "2012-10-11", "close": 0.4325256, "volume": 14186.0}, {"date": "2012-10-12", "close": 0.41589, "volume": 76342.0}, {"date": "2012-10-15", "close": 0.4325256, "volume": 47665.0}, {"date": "2012-10-16", "close": 0.4075722, "volume": 15389.0}, {"date": "2012-10-17", "close": 0.4075722, "volume": 24142.0}, {"date": "2012-10-18", "close": 0.3909366, "volume": 204381.0}, {"date": "2012-10-19", "close": 0.3826188, "volume": 197556.0}, {"date": "2012-10-22", "close": 0.374301, "volume": 33663.0}, {"date": "2012-10-23", "close": 0.374301, "volume": 18034.0}, {"date": "2012-10-25", "close": 0.3826188, "volume": 19476.0}, {"date": "2012-10-26", "close": 0.374301, "volume": 42716.0}, {"date": "2012-10-29", "close": 0.3659832, "volume": 13465.0}, {"date": "2012-10-30", "close": 0.3576654, "volume": 28787.0}, {"date": "2012-10-31", "close": 0.332712, "volume": 80761.0}, {"date": "2012-11-01", "close": 0.332712, "volume": 12022.0}, {"date": "2012-11-02", "close": 0.332712, "volume": 18034.0}, {"date": "2012-11-06", "close": 0.332712, "volume": 12022.0}, {"date": "2012-11-07", "close": 0.3243942, "volume": 36.0}, {"date": "2012-11-08", "close": 0.332712, "volume": 10717.0}, {"date": "2012-11-09", "close": 0.332712, "volume": 30657.0}, {"date": "2012-11-12", "close": 0.332712, "volume": 6011.0}, {"date": "2012-11-13", "close": 0.3410298, "volume": 71234.0}, {"date": "2012-11-14", "close": 0.332712, "volume": 26049.0}, {"date": "2012-11-15", "close": 0.3160764, "volume": 31868.0}, {"date": "2012-11-16", "close": 0.332712, "volume": 6011.0}, {"date": "2012-11-23", "close": 0.3659832, "volume": 39021.0}, {"date": "2012-11-26", "close": 0.3659832, "volume": 2404.0}, {"date": "2012-11-28", "close": 0.332712, "volume": 6035.0}, {"date": "2012-11-29", "close": 0.332712, "volume": 1803.0}, {"date": "2012-11-30", "close": 0.3493476, "volume": 24045.0}, {"date": "2012-12-04", "close": 0.332712, "volume": 12624.0}, {"date": "2012-12-05", "close": 0.3160764, "volume": 10820.0}, {"date": "2012-12-06", "close": 0.3160764, "volume": 10280.0}, {"date": "2012-12-07", "close": 0.3493476, "volume": 8416.0}, {"date": "2012-12-10", "close": 0.3493476, "volume": 21836.0}, {"date": "2012-12-11", "close": 0.3659832, "volume": 11346.0}, {"date": "2012-12-12", "close": 0.3659832, "volume": 20132.0}, {"date": "2012-12-13", "close": 0.3576654, "volume": 4809.0}, {"date": "2012-12-14", "close": 0.3659832, "volume": 24045.0}, {"date": "2012-12-17", "close": 0.332712, "volume": 5693.0}, {"date": "2012-12-18", "close": 0.332712, "volume": 71113.0}, {"date": "2012-12-19", "close": 0.3077586, "volume": 20037.0}, {"date": "2012-12-20", "close": 0.3160764, "volume": 1485.0}, {"date": "2012-12-21", "close": 0.3243942, "volume": 1092.0}, {"date": "2012-12-24", "close": 0.332712, "volume": 27050.0}, {"date": "2012-12-28", "close": 0.332712, "volume": 12022.0}, {"date": "2012-12-31", "close": 0.332712, "volume": 42479.0}, {"date": "2013-01-02", "close": 0.3243942, "volume": 38071.0}, {"date": "2013-01-03", "close": 0.3243942, "volume": 24069.0}, {"date": "2013-01-04", "close": 0.3243942, "volume": 48.0}, {"date": "2013-01-07", "close": 0.332712, "volume": 4845.0}, {"date": "2013-01-08", "close": 0.332712, "volume": 12022.0}, {"date": "2013-01-09", "close": 0.332712, "volume": 6011.0}, {"date": "2013-01-10", "close": 0.332712, "volume": 5410.0}, {"date": "2013-01-11", "close": 0.3493476, "volume": 15629.0}, {"date": "2013-01-14", "close": 0.374301, "volume": 46385.0}, {"date": "2013-01-15", "close": 0.4075722, "volume": 131208.0}, {"date": "2013-01-16", "close": 0.5157036, "volume": 236034.0}, {"date": "2013-01-17", "close": 0.4657968, "volume": 52453.0}, {"date": "2013-01-21", "close": 0.4491612, "volume": 511646.0}, {"date": "2013-01-22", "close": 0.4657968, "volume": 119641.0}, {"date": "2013-01-23", "close": 0.41589, "volume": 68775.0}, {"date": "2013-01-24", "close": 0.4075722, "volume": 44686.0}, {"date": "2013-01-25", "close": 0.41589, "volume": 4809.0}, {"date": "2013-01-29", "close": 0.3992544, "volume": 34276.0}, {"date": "2013-01-30", "close": 0.3992544, "volume": 14458.0}, {"date": "2013-01-31", "close": 0.3992544, "volume": 36067.0}, {"date": "2013-02-04", "close": 0.3992544, "volume": 47037.0}, {"date": "2013-02-05", "close": 0.4075722, "volume": 1227.0}, {"date": "2013-02-06", "close": 0.3659832, "volume": 7975.0}, {"date": "2013-02-11", "close": 0.3826188, "volume": 48691.0}, {"date": "2013-02-12", "close": 0.4242078, "volume": 73096.0}, {"date": "2013-02-13", "close": 0.4741146, "volume": 109644.0}, {"date": "2013-02-14", "close": 0.4242078, "volume": 23867.0}, {"date": "2013-02-15", "close": 0.4242078, "volume": 8999.0}, {"date": "2013-02-18", "close": 0.374301, "volume": 110593.0}, {"date": "2013-02-19", "close": 0.3493476, "volume": 89267.0}, {"date": "2013-02-20", "close": 0.374301, "volume": 3006.0}, {"date": "2013-02-21", "close": 0.3410298, "volume": 68285.0}, {"date": "2013-02-22", "close": 0.3410298, "volume": 6011.0}, {"date": "2013-02-25", "close": 0.3576654, "volume": 1443.0}, {"date": "2013-02-26", "close": 0.3410298, "volume": 9017.0}, {"date": "2013-02-27", "close": 0.3410298, "volume": 47519.0}, {"date": "2013-03-01", "close": 0.332712, "volume": 6011.0}, {"date": "2013-03-04", "close": 0.3243942, "volume": 31518.0}, {"date": "2013-03-05", "close": 0.332712, "volume": 72118.0}, {"date": "2013-03-06", "close": 0.374301, "volume": 16038.0}, {"date": "2013-03-07", "close": 0.3576654, "volume": 1202.0}, {"date": "2013-03-08", "close": 0.3576654, "volume": 56806.0}, {"date": "2013-03-11", "close": 0.3493476, "volume": 95645.0}, {"date": "2013-03-12", "close": 0.3576654, "volume": 119451.0}, {"date": "2013-03-13", "close": 0.4075722, "volume": 219800.0}, {"date": "2013-03-14", "close": 0.3826188, "volume": 6011.0}, {"date": "2013-03-18", "close": 0.41589, "volume": 6011.0}, {"date": "2013-03-19", "close": 0.41589, "volume": 12022.0}, {"date": "2013-03-20", "close": 0.4075722, "volume": 45084.0}, {"date": "2013-03-21", "close": 0.4242078, "volume": 16954.0}, {"date": "2013-03-22", "close": 0.4242078, "volume": 24045.0}, {"date": "2013-03-25", "close": 0.41589, "volume": 29054.0}, {"date": "2013-03-26", "close": 0.3992544, "volume": 93682.0}, {"date": "2013-03-27", "close": 0.41589, "volume": 416282.0}, {"date": "2013-03-28", "close": 0.4075722, "volume": 46286.0}, {"date": "2013-04-02", "close": 0.3992544, "volume": 11662.0}, {"date": "2013-04-03", "close": 0.3826188, "volume": 23203.0}, {"date": "2013-04-04", "close": 0.374301, "volume": 4833.0}, {"date": "2013-04-05", "close": 0.374301, "volume": 69369.0}, {"date": "2013-04-08", "close": 0.3576654, "volume": 76249.0}, {"date": "2013-04-09", "close": 0.374301, "volume": 6853.0}, {"date": "2013-04-10", "close": 0.374301, "volume": 7213.0}, {"date": "2013-04-11", "close": 0.374301, "volume": 7454.0}, {"date": "2013-04-12", "close": 0.374301, "volume": 18635.0}, {"date": "2013-04-15", "close": 0.374301, "volume": 2404.0}, {"date": "2013-04-16", "close": 0.332712, "volume": 18007.0}, {"date": "2013-04-18", "close": 0.2744874, "volume": 447835.0}, {"date": "2013-04-19", "close": 0.3077586, "volume": 56559.0}, {"date": "2013-04-22", "close": 0.332712, "volume": 11909.0}, {"date": "2013-04-23", "close": 0.332712, "volume": 14427.0}, {"date": "2013-04-24", "close": 0.3160764, "volume": 25728.0}, {"date": "2013-04-26", "close": 0.291123, "volume": 25247.0}, {"date": "2013-04-29", "close": 0.291123, "volume": 4809.0}, {"date": "2013-04-30", "close": 0.2744874, "volume": 32220.0}, {"date": "2013-05-02", "close": 0.249534, "volume": 58861.0}, {"date": "2013-05-06", "close": 0.2328984, "volume": 99987.0}, {"date": "2013-05-07", "close": 0.2412162, "volume": 48090.0}, {"date": "2013-05-08", "close": 0.2744874, "volume": 31293.0}, {"date": "2013-05-09", "close": 0.2578518, "volume": 5771.0}, {"date": "2013-05-13", "close": 0.2328984, "volume": 62156.0}, {"date": "2013-05-14", "close": 0.2245806, "volume": 12022.0}, {"date": "2013-05-15", "close": 0.2245806, "volume": 4208.0}, {"date": "2013-05-16", "close": 0.2328984, "volume": 2404.0}, {"date": "2013-05-20", "close": 0.2162628, "volume": 34023.0}, {"date": "2013-05-22", "close": 0.2162628, "volume": 13465.0}, {"date": "2013-05-23", "close": 0.2162628, "volume": 8314.0}, {"date": "2013-05-24", "close": 0.207945, "volume": 49177.0}, {"date": "2013-05-27", "close": 0.249534, "volume": 50494.0}, {"date": "2013-05-28", "close": 0.249534, "volume": 6953.0}, {"date": "2013-05-31", "close": 0.207945, "volume": 3339.0}, {"date": "2013-06-03", "close": 0.207945, "volume": 3126.0}, {"date": "2013-06-04", "close": 0.2162628, "volume": 17366.0}, {"date": "2013-06-05", "close": 0.207945, "volume": 24045.0}, {"date": "2013-06-06", "close": 0.1996272, "volume": 22936.0}, {"date": "2013-06-07", "close": 0.1913094, "volume": 48.0}, {"date": "2013-06-11", "close": 0.207945, "volume": 14009.0}, {"date": "2013-06-12", "close": 0.2162628, "volume": 70932.0}, {"date": "2013-06-14", "close": 0.1996272, "volume": 13225.0}, {"date": "2013-06-17", "close": 0.1996272, "volume": 18034.0}, {"date": "2013-06-18", "close": 0.1996272, "volume": 11181.0}, {"date": "2013-06-19", "close": 0.166356, "volume": 166907.0}, {"date": "2013-06-20", "close": 0.166356, "volume": 52598.0}, {"date": "2013-06-21", "close": 0.166356, "volume": 23444.0}, {"date": "2013-06-24", "close": 0.1414026, "volume": 49091.0}, {"date": "2013-06-25", "close": 0.166356, "volume": 19236.0}, {"date": "2013-06-26", "close": 0.1580382, "volume": 46924.0}, {"date": "2013-06-27", "close": 0.1414026, "volume": 174125.0}, {"date": "2013-06-28", "close": 0.166356, "volume": 60112.0}, {"date": "2013-07-02", "close": 0.1580382, "volume": 2404.0}, {"date": "2013-07-03", "close": 0.1497204, "volume": 144.0}, {"date": "2013-07-04", "close": 0.1497204, "volume": 11878.0}, {"date": "2013-07-05", "close": 0.1414026, "volume": 5290.0}, {"date": "2013-07-08", "close": 0.124767, "volume": 51555.0}, {"date": "2013-07-09", "close": 0.1414026, "volume": 41425.0}, {"date": "2013-07-11", "close": 0.166356, "volume": 24045.0}, {"date": "2013-07-17", "close": 0.1497204, "volume": 1563.0}, {"date": "2013-07-18", "close": 0.1497204, "volume": 7213.0}, {"date": "2013-07-22", "close": 0.1497204, "volume": 3246.0}, {"date": "2013-07-24", "close": 0.166356, "volume": 36067.0}, {"date": "2013-07-25", "close": 0.207945, "volume": 85359.0}, {"date": "2013-07-26", "close": 0.207945, "volume": 30056.0}, {"date": "2013-07-29", "close": 0.249534, "volume": 60352.0}, {"date": "2013-07-30", "close": 0.2578518, "volume": 23323.0}, {"date": "2013-07-31", "close": 0.249534, "volume": 88966.0}, {"date": "2013-08-01", "close": 0.291123, "volume": 32220.0}, {"date": "2013-08-02", "close": 0.2744874, "volume": 31787.0}, {"date": "2013-08-05", "close": 0.207945, "volume": 49028.0}, {"date": "2013-08-06", "close": 0.2245806, "volume": 16685.0}, {"date": "2013-08-07", "close": 0.2245806, "volume": 25709.0}, {"date": "2013-08-09", "close": 0.2328984, "volume": 14956.0}, {"date": "2013-08-12", "close": 0.2245806, "volume": 30958.0}, {"date": "2013-08-14", "close": 0.249534, "volume": 30056.0}, {"date": "2013-08-15", "close": 0.2828052, "volume": 19391.0}, {"date": "2013-08-19", "close": 0.2828052, "volume": 37951.0}, {"date": "2013-08-21", "close": 0.2994408, "volume": 144774.0}, {"date": "2013-08-22", "close": 0.2744874, "volume": 61732.0}, {"date": "2013-08-23", "close": 0.2744874, "volume": 39428.0}, {"date": "2013-08-26", "close": 0.2661696, "volume": 49326.0}, {"date": "2013-08-27", "close": 0.2744874, "volume": 19176.0}, {"date": "2013-08-28", "close": 0.2994408, "volume": 75741.0}, {"date": "2013-08-29", "close": 0.3160764, "volume": 12022.0}, {"date": "2013-09-03", "close": 0.2661696, "volume": 23652.0}, {"date": "2013-09-04", "close": 0.2578518, "volume": 113348.0}, {"date": "2013-09-05", "close": 0.2328984, "volume": 85131.0}, {"date": "2013-09-06", "close": 0.2661696, "volume": 14595.0}, {"date": "2013-09-09", "close": 0.3077586, "volume": 67868.0}, {"date": "2013-09-10", "close": 0.2412162, "volume": 141691.0}, {"date": "2013-09-11", "close": 0.2661696, "volume": 183753.0}, {"date": "2013-09-12", "close": 0.249534, "volume": 106080.0}, {"date": "2013-09-13", "close": 0.2744874, "volume": 18234.0}, {"date": "2013-09-16", "close": 0.2412162, "volume": 78546.0}, {"date": "2013-09-17", "close": 0.2328984, "volume": 53700.0}, {"date": "2013-09-18", "close": 0.249534, "volume": 40993.0}, {"date": "2013-09-19", "close": 0.2578518, "volume": 12022.0}, {"date": "2013-09-20", "close": 0.249534, "volume": 46286.0}, {"date": "2013-09-23", "close": 0.2328984, "volume": 66123.0}, {"date": "2013-09-24", "close": 0.2162628, "volume": 30056.0}, {"date": "2013-09-25", "close": 0.2245806, "volume": 75741.0}, {"date": "2013-09-26", "close": 0.2162628, "volume": 12924.0}, {"date": "2013-09-30", "close": 0.2162628, "volume": 40275.0}, {"date": "2013-10-01", "close": 0.207945, "volume": 7274.0}, {"date": "2013-10-02", "close": 0.2162628, "volume": 40630.0}, {"date": "2013-10-03", "close": 0.1996272, "volume": 66063.0}, {"date": "2013-10-04", "close": 0.1746738, "volume": 127684.0}, {"date": "2013-10-07", "close": 0.166356, "volume": 18034.0}, {"date": "2013-10-08", "close": 0.1746738, "volume": 57921.0}, {"date": "2013-10-09", "close": 0.166356, "volume": 6011.0}, {"date": "2013-10-10", "close": 0.166356, "volume": 44483.0}, {"date": "2013-10-11", "close": 0.1746738, "volume": 3672.0}, {"date": "2013-10-15", "close": 0.166356, "volume": 126163.0}, {"date": "2013-10-16", "close": 0.1580382, "volume": 116617.0}, {"date": "2013-10-17", "close": 0.1081314, "volume": 399565.0}, {"date": "2013-10-18", "close": 0.0998136, "volume": 304472.0}, {"date": "2013-10-21", "close": 0.1330848, "volume": 185506.0}, {"date": "2013-10-22", "close": 0.1414026, "volume": 90168.0}, {"date": "2013-10-23", "close": 0.124767, "volume": 16511.0}, {"date": "2013-10-24", "close": 0.1081314, "volume": 183634.0}, {"date": "2013-10-25", "close": 0.1081314, "volume": 63839.0}, {"date": "2013-10-28", "close": 0.0998136, "volume": 80752.0}, {"date": "2013-10-29", "close": 0.083178, "volume": 131398.0}, {"date": "2013-10-30", "close": 0.0914958, "volume": 67040.0}, {"date": "2013-11-01", "close": 0.0914958, "volume": 66753.0}, {"date": "2013-11-04", "close": 0.0998136, "volume": 24045.0}, {"date": "2013-11-05", "close": 0.0914958, "volume": 29655.0}, {"date": "2013-11-07", "close": 0.0914958, "volume": 3607.0}, {"date": "2013-11-12", "close": 0.083178, "volume": 289786.0}, {"date": "2013-11-13", "close": 0.083178, "volume": 30056.0}, {"date": "2013-11-14", "close": 0.0914958, "volume": 12022.0}, {"date": "2013-11-15", "close": 0.083178, "volume": 721.0}, {"date": "2013-11-18", "close": 0.083178, "volume": 51596.0}, {"date": "2013-11-20", "close": 0.083178, "volume": 76262.0}, {"date": "2013-11-21", "close": 0.0914958, "volume": 12022.0}, {"date": "2013-11-22", "close": 0.083178, "volume": 36067.0}, {"date": "2013-11-25", "close": 0.0914958, "volume": 32460.0}, {"date": "2013-11-26", "close": 0.0914958, "volume": 12022.0}, {"date": "2013-11-27", "close": 0.083178, "volume": 155374.0}, {"date": "2013-11-28", "close": 0.083178, "volume": 2558.0}, {"date": "2013-11-29", "close": 0.0914958, "volume": 7514.0}, {"date": "2013-12-02", "close": 0.0748602, "volume": 229027.0}, {"date": "2013-12-03", "close": 0.0914958, "volume": 40852.0}, {"date": "2013-12-06", "close": 0.1081314, "volume": 69348.0}, {"date": "2013-12-09", "close": 0.0998136, "volume": 191896.0}, {"date": "2013-12-10", "close": 0.1081314, "volume": 55604.0}, {"date": "2013-12-12", "close": 0.1081314, "volume": 24045.0}, {"date": "2013-12-13", "close": 0.083178, "volume": 6011.0}, {"date": "2013-12-17", "close": 0.083178, "volume": 14427.0}, {"date": "2013-12-18", "close": 0.083178, "volume": 60181.0}, {"date": "2013-12-20", "close": 0.0914958, "volume": 21640.0}, {"date": "2013-12-24", "close": 0.0998136, "volume": 6011.0}, {"date": "2013-12-30", "close": 0.0914958, "volume": 19446.0}, {"date": "2013-12-31", "close": 0.0914958, "volume": 19837.0}, {"date": "2014-01-02", "close": 0.0914958, "volume": 29735.0}, {"date": "2014-01-03", "close": 0.0914958, "volume": 19837.0}, {"date": "2014-01-09", "close": 0.083178, "volume": 175608.0}, {"date": "2014-01-13", "close": 0.083178, "volume": 22602.0}, {"date": "2014-01-14", "close": 0.083178, "volume": 3702.0}, {"date": "2014-01-16", "close": 0.083178, "volume": 25848.0}, {"date": "2014-01-17", "close": 0.0748602, "volume": 1202.0}, {"date": "2014-01-20", "close": 0.083178, "volume": 9017.0}, {"date": "2014-01-21", "close": 0.0748602, "volume": 3180.0}, {"date": "2014-01-22", "close": 0.0748602, "volume": 10219.0}, {"date": "2014-01-23", "close": 0.0914958, "volume": 56986.0}, {"date": "2014-01-24", "close": 0.0914958, "volume": 14307.0}, {"date": "2014-01-29", "close": 0.0748602, "volume": 116738.0}, {"date": "2014-01-30", "close": 0.083178, "volume": 45284.0}, {"date": "2014-01-31", "close": 0.1164492, "volume": 86782.0}, {"date": "2014-02-03", "close": 0.1081314, "volume": 107881.0}, {"date": "2014-02-05", "close": 0.1164492, "volume": 36067.0}, {"date": "2014-02-06", "close": 0.0998136, "volume": 29599.0}, {"date": "2014-02-10", "close": 0.0998136, "volume": 34064.0}, {"date": "2014-02-11", "close": 0.0998136, "volume": 18274.0}, {"date": "2014-02-12", "close": 0.0998136, "volume": 86432.0}, {"date": "2014-02-13", "close": 0.083178, "volume": 10856.0}, {"date": "2014-02-14", "close": 0.0914958, "volume": 4508.0}, {"date": "2014-02-17", "close": 0.0998136, "volume": 38327.0}, {"date": "2014-02-18", "close": 0.1081314, "volume": 24045.0}, {"date": "2014-02-19", "close": 0.1081314, "volume": 9008.0}, {"date": "2014-02-20", "close": 0.0998136, "volume": 48090.0}, {"date": "2014-02-21", "close": 0.0998136, "volume": 73216.0}, {"date": "2014-02-24", "close": 0.0998136, "volume": 36067.0}, {"date": "2014-02-25", "close": 0.0914958, "volume": 72134.0}, {"date": "2014-02-26", "close": 0.0914958, "volume": 23284.0}, {"date": "2014-02-27", "close": 0.1164492, "volume": 237443.0}, {"date": "2014-02-28", "close": 0.1164492, "volume": 157961.0}, {"date": "2014-03-03", "close": 0.1081314, "volume": 66123.0}, {"date": "2014-03-04", "close": 0.124767, "volume": 187127.0}, {"date": "2014-03-05", "close": 0.124767, "volume": 36067.0}, {"date": "2014-03-06", "close": 0.1164492, "volume": 82955.0}, {"date": "2014-03-07", "close": 0.1330848, "volume": 2230825.0}, {"date": "2014-03-10", "close": 0.1164492, "volume": 167322.0}, {"date": "2014-03-11", "close": 0.1164492, "volume": 440995.0}, {"date": "2014-03-12", "close": 0.1081314, "volume": 404851.0}, {"date": "2014-03-13", "close": 0.0998136, "volume": 248443.0}, {"date": "2014-03-14", "close": 0.1081314, "volume": 160822.0}, {"date": "2014-03-17", "close": 0.1164492, "volume": 65217.0}, {"date": "2014-03-18", "close": 0.1330848, "volume": 243389.0}, {"date": "2014-03-19", "close": 0.1414026, "volume": 54101.0}, {"date": "2014-03-20", "close": 0.1330848, "volume": 64079.0}, {"date": "2014-03-21", "close": 0.124767, "volume": 34264.0}, {"date": "2014-03-24", "close": 0.1164492, "volume": 89140.0}, {"date": "2014-03-25", "close": 0.1164492, "volume": 114681.0}, {"date": "2014-03-26", "close": 0.1164492, "volume": 51237.0}, {"date": "2014-03-27", "close": 0.1081314, "volume": 66373.0}, {"date": "2014-03-28", "close": 0.1164492, "volume": 97005.0}, {"date": "2014-03-31", "close": 0.124767, "volume": 120070.0}, {"date": "2014-04-01", "close": 0.1081314, "volume": 28658.0}, {"date": "2014-04-02", "close": 0.1081314, "volume": 43701.0}, {"date": "2014-04-03", "close": 0.1081314, "volume": 52899.0}, {"date": "2014-04-04", "close": 0.1081314, "volume": 10459.0}, {"date": "2014-04-09", "close": 0.1081314, "volume": 15629.0}, {"date": "2014-04-10", "close": 0.1164492, "volume": 29214.0}, {"date": "2014-04-14", "close": 0.1081314, "volume": 161050.0}, {"date": "2014-04-15", "close": 0.0998136, "volume": 50494.0}, {"date": "2014-04-16", "close": 0.1081314, "volume": 10846.0}, {"date": "2014-04-22", "close": 0.1164492, "volume": 127438.0}, {"date": "2014-04-23", "close": 0.1164492, "volume": 24045.0}, {"date": "2014-04-24", "close": 0.1164492, "volume": 6011.0}, {"date": "2014-04-28", "close": 0.1081314, "volume": 47729.0}, {"date": "2014-04-29", "close": 0.0998136, "volume": 302299.0}, {"date": "2014-04-30", "close": 0.0998136, "volume": 24045.0}, {"date": "2014-05-01", "close": 0.0998136, "volume": 24045.0}, {"date": "2014-05-02", "close": 0.0998136, "volume": 6011.0}, {"date": "2014-05-05", "close": 0.0998136, "volume": 50661.0}, {"date": "2014-05-06", "close": 0.0914958, "volume": 54942.0}, {"date": "2014-05-08", "close": 0.0998136, "volume": 8506.0}, {"date": "2014-05-09", "close": 0.0998136, "volume": 29094.0}, {"date": "2014-05-14", "close": 0.124767, "volume": 716512.0}, {"date": "2014-05-15", "close": 0.0998136, "volume": 122008.0}, {"date": "2014-05-16", "close": 0.1164492, "volume": 18635.0}, {"date": "2014-05-19", "close": 0.1164492, "volume": 48527.0}, {"date": "2014-05-20", "close": 0.124767, "volume": 85245.0}, {"date": "2014-05-22", "close": 0.1081314, "volume": 635569.0}, {"date": "2014-05-23", "close": 0.1081314, "volume": 448917.0}, {"date": "2014-05-26", "close": 0.0914958, "volume": 219088.0}, {"date": "2014-05-27", "close": 0.0998136, "volume": 53500.0}, {"date": "2014-05-28", "close": 0.0998136, "volume": 3607.0}, {"date": "2014-05-29", "close": 0.1164492, "volume": 487337.0}, {"date": "2014-05-30", "close": 0.1081314, "volume": 223526.0}, {"date": "2014-06-02", "close": 0.1081314, "volume": 40552.0}, {"date": "2014-06-03", "close": 0.0998136, "volume": 106157.0}, {"date": "2014-06-04", "close": 0.0998136, "volume": 130804.0}, {"date": "2014-06-05", "close": 0.0914958, "volume": 263602.0}, {"date": "2014-06-06", "close": 0.0998136, "volume": 45084.0}, {"date": "2014-06-10", "close": 0.0914958, "volume": 74539.0}, {"date": "2014-06-11", "close": 0.083178, "volume": 25247.0}, {"date": "2014-06-12", "close": 0.083178, "volume": 184544.0}, {"date": "2014-06-13", "close": 0.0914958, "volume": 56280.0}, {"date": "2014-06-16", "close": 0.083178, "volume": 195364.0}, {"date": "2014-06-18", "close": 0.083178, "volume": 165597.0}, {"date": "2014-06-19", "close": 0.083178, "volume": 63646.0}, {"date": "2014-06-20", "close": 0.0748602, "volume": 257404.0}, {"date": "2014-06-23", "close": 0.083178, "volume": 55303.0}, {"date": "2014-06-24", "close": 0.0748602, "volume": 261688.0}, {"date": "2014-06-25", "close": 0.083178, "volume": 79207.0}, {"date": "2014-06-26", "close": 0.0748602, "volume": 52899.0}, {"date": "2014-06-27", "close": 0.0748602, "volume": 34023.0}, {"date": "2014-06-30", "close": 0.0499068, "volume": 796097.0}, {"date": "2014-07-01", "close": 0.0582246, "volume": 337576.0}, {"date": "2014-07-02", "close": 0.0582246, "volume": 94015.0}, {"date": "2014-07-03", "close": 0.0582246, "volume": 247602.0}, {"date": "2014-07-07", "close": 0.0582246, "volume": 178647.0}, {"date": "2014-07-09", "close": 0.0582246, "volume": 115153.0}, {"date": "2014-07-11", "close": 0.0582246, "volume": 73577.0}, {"date": "2014-07-15", "close": 0.0582246, "volume": 36668.0}, {"date": "2014-07-17", "close": 0.0499068, "volume": 97181.0}, {"date": "2014-07-18", "close": 0.0499068, "volume": 640644.0}, {"date": "2014-07-21", "close": 0.0582246, "volume": 24045.0}, {"date": "2014-07-23", "close": 0.0582246, "volume": 62517.0}, {"date": "2014-07-25", "close": 0.0499068, "volume": 86201.0}, {"date": "2014-07-30", "close": 0.0499068, "volume": 118395.0}, {"date": "2014-07-31", "close": 0.0499068, "volume": 21930.0}, {"date": "2014-08-01", "close": 0.0499068, "volume": 304730.0}, {"date": "2014-08-04", "close": 0.0499068, "volume": 284005.0}, {"date": "2014-08-05", "close": 0.0582246, "volume": 277700.0}, {"date": "2014-08-06", "close": 0.0582246, "volume": 24045.0}, {"date": "2014-08-08", "close": 0.0582246, "volume": 132247.0}, {"date": "2014-08-11", "close": 0.0499068, "volume": 41598.0}, {"date": "2014-08-12", "close": 0.0499068, "volume": 18875.0}, {"date": "2014-08-15", "close": 0.0499068, "volume": 601.0}, {"date": "2014-08-18", "close": 0.0499068, "volume": 30056.0}, {"date": "2014-08-19", "close": 0.0582246, "volume": 134771.0}, {"date": "2014-08-20", "close": 0.0582246, "volume": 144269.0}, {"date": "2014-08-21", "close": 0.1081314, "volume": 13157941.0}, {"date": "2014-08-22", "close": 0.0914958, "volume": 1886268.0}, {"date": "2014-08-25", "close": 0.0748602, "volume": 581322.0}, {"date": "2014-08-26", "close": 0.0748602, "volume": 101229.0}, {"date": "2014-08-27", "close": 0.083178, "volume": 632264.0}, {"date": "2014-08-28", "close": 0.0914958, "volume": 1342915.0}, {"date": "2014-08-29", "close": 0.0914958, "volume": 319417.0}, {"date": "2014-09-01", "close": 0.083178, "volume": 170318.0}, {"date": "2014-09-02", "close": 0.083178, "volume": 114213.0}, {"date": "2014-09-03", "close": 0.083178, "volume": 108202.0}, {"date": "2014-09-04", "close": 0.0748602, "volume": 182483.0}, {"date": "2014-09-05", "close": 0.083178, "volume": 251055.0}, {"date": "2014-09-08", "close": 0.083178, "volume": 65222.0}, {"date": "2014-09-09", "close": 0.083178, "volume": 8158.0}, {"date": "2014-09-10", "close": 0.0914958, "volume": 176710.0}, {"date": "2014-09-11", "close": 0.083178, "volume": 997894.0}, {"date": "2014-09-12", "close": 0.0998136, "volume": 138739.0}, {"date": "2014-09-15", "close": 0.1081314, "volume": 371247.0}, {"date": "2014-09-16", "close": 0.0998136, "volume": 191818.0}, {"date": "2014-09-17", "close": 0.0998136, "volume": 17192.0}, {"date": "2014-09-18", "close": 0.0914958, "volume": 36909.0}, {"date": "2014-09-19", "close": 0.0914958, "volume": 100204.0}, {"date": "2014-09-22", "close": 0.0914958, "volume": 4016.0}, {"date": "2014-09-23", "close": 0.0914958, "volume": 50447.0}, {"date": "2014-09-24", "close": 0.0914958, "volume": 113121.0}, {"date": "2014-09-25", "close": 0.083178, "volume": 49953.0}, {"date": "2014-09-26", "close": 0.083178, "volume": 115054.0}, {"date": "2014-09-29", "close": 0.083178, "volume": 12022.0}, {"date": "2014-09-30", "close": 0.0748602, "volume": 123522.0}, {"date": "2014-10-01", "close": 0.0748602, "volume": 173149.0}, {"date": "2014-10-02", "close": 0.0748602, "volume": 60112.0}, {"date": "2014-10-03", "close": 0.0748602, "volume": 96637.0}, {"date": "2014-10-06", "close": 0.0748602, "volume": 12864.0}, {"date": "2014-10-07", "close": 0.0665424, "volume": 244867.0}, {"date": "2014-10-09", "close": 0.0748602, "volume": 65799.0}, {"date": "2014-10-10", "close": 0.083178, "volume": 119623.0}, {"date": "2014-10-13", "close": 0.083178, "volume": 12022.0}, {"date": "2014-10-14", "close": 0.083178, "volume": 7694.0}, {"date": "2014-10-15", "close": 0.083178, "volume": 60112.0}, {"date": "2014-10-16", "close": 0.083178, "volume": 42078.0}, {"date": "2014-10-20", "close": 0.083178, "volume": 83436.0}, {"date": "2014-10-21", "close": 0.083178, "volume": 36789.0}, {"date": "2014-10-23", "close": 0.0748602, "volume": 1683.0}, {"date": "2014-10-24", "close": 0.083178, "volume": 3246.0}, {"date": "2014-10-27", "close": 0.0665424, "volume": 52899.0}, {"date": "2014-10-28", "close": 0.0748602, "volume": 118781.0}, {"date": "2014-10-29", "close": 0.0748602, "volume": 62216.0}, {"date": "2014-10-30", "close": 0.0748602, "volume": 21941.0}, {"date": "2014-10-31", "close": 0.083178, "volume": 197331.0}, {"date": "2014-11-03", "close": 0.064694, "volume": 6925.0}, {"date": "2014-11-05", "close": 0.083178, "volume": 21640.0}, {"date": "2014-11-10", "close": 0.064694, "volume": 189137.0}, {"date": "2014-11-11", "close": 0.064694, "volume": 39169.0}, {"date": "2014-11-13", "close": 0.064694, "volume": 4328.0}, {"date": "2014-11-17", "close": 0.064694, "volume": 76823.0}, {"date": "2014-11-18", "close": 0.073936, "volume": 48691.0}, {"date": "2014-11-19", "close": 0.064694, "volume": 220785.0}, {"date": "2014-11-20", "close": 0.055452, "volume": 79348.0}, {"date": "2014-11-21", "close": 0.064694, "volume": 51604.0}, {"date": "2014-11-24", "close": 0.064694, "volume": 80286.0}, {"date": "2014-11-25", "close": 0.073936, "volume": 10820.0}, {"date": "2014-11-27", "close": 0.083178, "volume": 71889.0}, {"date": "2014-11-28", "close": 0.073936, "volume": 113504.0}, {"date": "2014-12-01", "close": 0.073936, "volume": 75892.0}, {"date": "2014-12-02", "close": 0.073936, "volume": 12.0}, {"date": "2014-12-03", "close": 0.073936, "volume": 131681.0}, {"date": "2014-12-04", "close": 0.073936, "volume": 2380.0}, {"date": "2014-12-05", "close": 0.073936, "volume": 47933.0}, {"date": "2014-12-08", "close": 0.073936, "volume": 139055.0}, {"date": "2014-12-10", "close": 0.073936, "volume": 27182.0}, {"date": "2014-12-11", "close": 0.064694, "volume": 146571.0}, {"date": "2014-12-12", "close": 0.064694, "volume": 54101.0}, {"date": "2014-12-16", "close": 0.064694, "volume": 107155.0}, {"date": "2014-12-17", "close": 0.064694, "volume": 33543.0}, {"date": "2014-12-18", "close": 0.064694, "volume": 11404.0}, {"date": "2014-12-22", "close": 0.055452, "volume": 35382.0}, {"date": "2014-12-23", "close": 0.055452, "volume": 50948.0}, {"date": "2014-12-29", "close": 0.064694, "volume": 63839.0}, {"date": "2014-12-30", "close": 0.064694, "volume": 44904.0}, {"date": "2015-01-02", "close": 0.055452, "volume": 56806.0}, {"date": "2015-01-05", "close": 0.064694, "volume": 64921.0}, {"date": "2015-01-06", "close": 0.064694, "volume": 32461.0}, {"date": "2015-01-07", "close": 0.064694, "volume": 32461.0}, {"date": "2015-01-08", "close": 0.055452, "volume": 11578.0}, {"date": "2015-01-09", "close": 0.055452, "volume": 16230.0}, {"date": "2015-01-12", "close": 0.055452, "volume": 226789.0}, {"date": "2015-01-13", "close": 0.055452, "volume": 58429.0}, {"date": "2015-01-14", "close": 0.064694, "volume": 11902.0}, {"date": "2015-01-15", "close": 0.04621, "volume": 27050.0}, {"date": "2015-01-16", "close": 0.04621, "volume": 16988.0}, {"date": "2015-01-19", "close": 0.04621, "volume": 312091.0}, {"date": "2015-01-20", "close": 0.064694, "volume": 228768.0}, {"date": "2015-01-21", "close": 0.055452, "volume": 264599.0}, {"date": "2015-01-22", "close": 0.055452, "volume": 25023.0}, {"date": "2015-01-27", "close": 0.055452, "volume": 60268.0}, {"date": "2015-02-02", "close": 0.04621, "volume": 36641.0}, {"date": "2015-02-04", "close": 0.055452, "volume": 53196.0}, {"date": "2015-02-05", "close": 0.055452, "volume": 167067.0}, {"date": "2015-02-06", "close": 0.055452, "volume": 70977.0}, {"date": "2015-02-09", "close": 0.055452, "volume": 32241.0}, {"date": "2015-02-10", "close": 0.064694, "volume": 32396.0}, {"date": "2015-02-11", "close": 0.064694, "volume": 359231.0}, {"date": "2015-02-12", "close": 0.073936, "volume": 373445.0}, {"date": "2015-02-13", "close": 0.073936, "volume": 159056.0}, {"date": "2015-02-16", "close": 0.064694, "volume": 8267.0}, {"date": "2015-02-17", "close": 0.073936, "volume": 50314.0}, {"date": "2015-02-18", "close": 0.064694, "volume": 101169.0}, {"date": "2015-02-19", "close": 0.055452, "volume": 322215.0}, {"date": "2015-02-20", "close": 0.055452, "volume": 70483.0}, {"date": "2015-02-23", "close": 0.055452, "volume": 2153.0}, {"date": "2015-02-24", "close": 0.055452, "volume": 69141.0}, {"date": "2015-02-25", "close": 0.073936, "volume": 41477.0}, {"date": "2015-02-26", "close": 0.073936, "volume": 43281.0}, {"date": "2015-03-03", "close": 0.073936, "volume": 315433.0}, {"date": "2015-03-04", "close": 0.073936, "volume": 344015.0}, {"date": "2015-03-05", "close": 0.064694, "volume": 30213.0}, {"date": "2015-03-06", "close": 0.064694, "volume": 1068.0}, {"date": "2015-03-09", "close": 0.073936, "volume": 10820.0}, {"date": "2015-03-16", "close": 0.055452, "volume": 153947.0}, {"date": "2015-03-17", "close": 0.064694, "volume": 290562.0}, {"date": "2015-03-18", "close": 0.055452, "volume": 50085.0}, {"date": "2015-03-19", "close": 0.04621, "volume": 35200.0}, {"date": "2015-03-23", "close": 0.055452, "volume": 45163.0}, {"date": "2015-03-24", "close": 0.055452, "volume": 48691.0}, {"date": "2015-03-25", "close": 0.064694, "volume": 8348.0}, {"date": "2015-03-27", "close": 0.055452, "volume": 2501.0}, {"date": "2015-03-30", "close": 0.055452, "volume": 17853.0}, {"date": "2015-04-01", "close": 0.055452, "volume": 45865.0}, {"date": "2015-04-02", "close": 0.04621, "volume": 104188.0}, {"date": "2015-04-07", "close": 0.055452, "volume": 5410.0}, {"date": "2015-04-08", "close": 0.055452, "volume": 7609.0}, {"date": "2015-04-09", "close": 0.055452, "volume": 30044.0}, {"date": "2015-04-10", "close": 0.055452, "volume": 45445.0}, {"date": "2015-04-13", "close": 0.064694, "volume": 64921.0}, {"date": "2015-04-15", "close": 0.055452, "volume": 88136.0}, {"date": "2015-04-16", "close": 0.055452, "volume": 1179.0}, {"date": "2015-04-17", "close": 0.055452, "volume": 21249.0}, {"date": "2015-04-20", "close": 0.055452, "volume": 10820.0}, {"date": "2015-04-22", "close": 0.04621, "volume": 86561.0}, {"date": "2015-04-23", "close": 0.04621, "volume": 3246.0}, {"date": "2015-04-24", "close": 0.04621, "volume": 28154.0}, {"date": "2015-04-27", "close": 0.055452, "volume": 89266.0}, {"date": "2015-04-28", "close": 0.064694, "volume": 35054.0}, {"date": "2015-05-01", "close": 0.055452, "volume": 340406.0}, {"date": "2015-05-04", "close": 0.055452, "volume": 82066.0}, {"date": "2015-05-05", "close": 0.055452, "volume": 63835.0}, {"date": "2015-05-06", "close": 0.04621, "volume": 37871.0}, {"date": "2015-05-07", "close": 0.064694, "volume": 10279.0}, {"date": "2015-05-11", "close": 0.04621, "volume": 20385.0}, {"date": "2015-05-12", "close": 0.055452, "volume": 37816.0}, {"date": "2015-05-13", "close": 0.064694, "volume": 16230.0}, {"date": "2015-05-14", "close": 0.055452, "volume": 28292.0}, {"date": "2015-05-18", "close": 0.04621, "volume": 66385.0}, {"date": "2015-05-20", "close": 0.04621, "volume": 283648.0}, {"date": "2015-05-25", "close": 0.04621, "volume": 6059.0}, {"date": "2015-05-27", "close": 0.04621, "volume": 37716.0}, {"date": "2015-05-29", "close": 0.04621, "volume": 68218.0}, {"date": "2015-06-01", "close": 0.04621, "volume": 15368.0}, {"date": "2015-06-02", "close": 0.04621, "volume": 5951.0}, {"date": "2015-06-04", "close": 0.055452, "volume": 86495.0}, {"date": "2015-06-10", "close": 0.064694, "volume": 119022.0}, {"date": "2015-06-15", "close": 0.04621, "volume": 49232.0}, {"date": "2015-06-17", "close": 0.04621, "volume": 169877.0}, {"date": "2015-06-19", "close": 0.04621, "volume": 33953.0}, {"date": "2015-06-22", "close": 0.04621, "volume": 13071.0}, {"date": "2015-06-23", "close": 0.04621, "volume": 1082.0}, {"date": "2015-06-24", "close": 0.04621, "volume": 10820.0}, {"date": "2015-06-25", "close": 0.04621, "volume": 141582.0}, {"date": "2015-06-26", "close": 0.04621, "volume": 12156.0}, {"date": "2015-06-29", "close": 0.04621, "volume": 16248.0}, {"date": "2015-07-02", "close": 0.04621, "volume": 118613.0}, {"date": "2015-07-06", "close": 0.04621, "volume": 3969.0}, {"date": "2015-07-07", "close": 0.055452, "volume": 78156.0}, {"date": "2015-07-09", "close": 0.04621, "volume": 32461.0}, {"date": "2015-07-14", "close": 0.04621, "volume": 4328.0}, {"date": "2015-07-15", "close": 0.04621, "volume": 11902.0}, {"date": "2015-07-20", "close": 0.04621, "volume": 10820.0}, {"date": "2015-07-23", "close": 0.04621, "volume": 54101.0}, {"date": "2015-07-28", "close": 0.04621, "volume": 12984.0}, {"date": "2015-07-29", "close": 0.036968, "volume": 97571.0}, {"date": "2015-07-30", "close": 0.04621, "volume": 18527.0}, {"date": "2015-07-31", "close": 0.04621, "volume": 10255.0}, {"date": "2015-08-03", "close": 0.04621, "volume": 8993.0}, {"date": "2015-08-05", "close": 0.036968, "volume": 148791.0}, {"date": "2015-08-07", "close": 0.04621, "volume": 54101.0}, {"date": "2015-08-12", "close": 0.036968, "volume": 57390.0}, {"date": "2015-08-13", "close": 0.04621, "volume": 233716.0}, {"date": "2015-08-14", "close": 0.055452, "volume": 364040.0}, {"date": "2015-08-17", "close": 0.055452, "volume": 83561.0}, {"date": "2015-08-18", "close": 0.04621, "volume": 160916.0}, {"date": "2015-08-20", "close": 0.036968, "volume": 48691.0}, {"date": "2015-08-21", "close": 0.04621, "volume": 32461.0}, {"date": "2015-08-24", "close": 0.036968, "volume": 17175.0}, {"date": "2015-08-25", "close": 0.036968, "volume": 228190.0}, {"date": "2015-08-26", "close": 0.036968, "volume": 145725.0}, {"date": "2015-08-27", "close": 0.036968, "volume": 35739.0}, {"date": "2015-08-28", "close": 0.036968, "volume": 10820.0}, {"date": "2015-08-31", "close": 0.036968, "volume": 3246.0}, {"date": "2015-09-02", "close": 0.036968, "volume": 61332.0}, {"date": "2015-09-07", "close": 0.027726, "volume": 520664.0}, {"date": "2015-09-08", "close": 0.027726, "volume": 114622.0}, {"date": "2015-09-09", "close": 0.036968, "volume": 291904.0}, {"date": "2015-09-10", "close": 0.036968, "volume": 133941.0}, {"date": "2015-09-14", "close": 0.036968, "volume": 80232.0}, {"date": "2015-09-15", "close": 0.04621, "volume": 43434.0}, {"date": "2015-09-17", "close": 0.036968, "volume": 54101.0}, {"date": "2015-09-23", "close": 0.036968, "volume": 216403.0}, {"date": "2015-09-24", "close": 0.036968, "volume": 37871.0}, {"date": "2015-09-29", "close": 0.036968, "volume": 178057.0}, {"date": "2015-09-30", "close": 0.036968, "volume": 27050.0}, {"date": "2015-10-02", "close": 0.036968, "volume": 18394.0}, {"date": "2015-10-12", "close": 0.036968, "volume": 81910.0}, {"date": "2015-10-13", "close": 0.036968, "volume": 57888.0}, {"date": "2015-10-27", "close": 0.036968, "volume": 10820.0}, {"date": "2015-11-04", "close": 0.04621, "volume": 58938.0}, {"date": "2015-11-10", "close": 0.036968, "volume": 27595.0}, {"date": "2015-11-12", "close": 0.036968, "volume": 682424.0}, {"date": "2015-11-13", "close": 0.036968, "volume": 111208.0}, {"date": "2015-11-16", "close": 0.036968, "volume": 5313.0}, {"date": "2015-11-17", "close": 0.036968, "volume": 2164.0}, {"date": "2015-11-25", "close": 0.036968, "volume": 108634.0}, {"date": "2015-11-30", "close": 0.064694, "volume": 648353.0}, {"date": "2015-12-01", "close": 0.055452, "volume": 71189.0}, {"date": "2015-12-02", "close": 0.055452, "volume": 33842.0}, {"date": "2015-12-04", "close": 0.04621, "volume": 6330.0}, {"date": "2015-12-07", "close": 0.036968, "volume": 27050.0}, {"date": "2015-12-11", "close": 0.04621, "volume": 27700.0}, {"date": "2015-12-17", "close": 0.04621, "volume": 59166.0}, {"date": "2015-12-21", "close": 0.04621, "volume": 651090.0}, {"date": "2015-12-22", "close": 0.04621, "volume": 81151.0}, {"date": "2015-12-31", "close": 0.04621, "volume": 10733.0}, {"date": "2016-01-04", "close": 0.04621, "volume": 50546.0}, {"date": "2016-01-12", "close": 0.04621, "volume": 5681.0}, {"date": "2016-01-18", "close": 0.04621, "volume": 113612.0}, {"date": "2016-01-20", "close": 0.04621, "volume": 54101.0}, {"date": "2016-01-22", "close": 0.04621, "volume": 2196.0}, {"date": "2016-01-27", "close": 0.04621, "volume": 19444.0}, {"date": "2016-01-28", "close": 0.04621, "volume": 35739.0}, {"date": "2016-01-29", "close": 0.04621, "volume": 21640.0}, {"date": "2016-02-04", "close": 0.04621, "volume": 32461.0}, {"date": "2016-02-05", "close": 0.04621, "volume": 4508.0}, {"date": "2016-02-10", "close": 0.04621, "volume": 882058.0}, {"date": "2016-02-11", "close": 0.04621, "volume": 47067.0}, {"date": "2016-02-12", "close": 0.04621, "volume": 32461.0}, {"date": "2016-02-15", "close": 0.04621, "volume": 83135.0}, {"date": "2016-02-17", "close": 0.04621, "volume": 89516.0}, {"date": "2016-02-18", "close": 0.04621, "volume": 15623.0}, {"date": "2016-02-22", "close": 0.04621, "volume": 2656.0}, {"date": "2016-02-24", "close": 0.04621, "volume": 1082.0}, {"date": "2016-02-29", "close": 0.04621, "volume": 1082.0}, {"date": "2016-03-02", "close": 0.04621, "volume": 27050.0}, {"date": "2016-03-03", "close": 0.04621, "volume": 21640.0}, {"date": "2016-03-04", "close": 0.055452, "volume": 202886.0}, {"date": "2016-03-07", "close": 0.064694, "volume": 258796.0}, {"date": "2016-03-08", "close": 0.09242, "volume": 2515816.0}, {"date": "2016-03-09", "close": 0.073936, "volume": 985860.0}, {"date": "2016-03-10", "close": 0.064694, "volume": 965153.0}, {"date": "2016-03-11", "close": 0.073936, "volume": 101082.0}, {"date": "2016-03-14", "close": 0.055452, "volume": 581967.0}, {"date": "2016-03-15", "close": 0.064694, "volume": 517963.0}, {"date": "2016-03-16", "close": 0.064694, "volume": 119460.0}, {"date": "2016-03-17", "close": 0.064694, "volume": 409453.0}, {"date": "2016-03-18", "close": 0.073936, "volume": 781884.0}, {"date": "2016-03-21", "close": 0.083178, "volume": 229929.0}, {"date": "2016-03-22", "close": 0.073936, "volume": 121186.0}, {"date": "2016-03-23", "close": 0.064694, "volume": 59978.0}, {"date": "2016-03-24", "close": 0.073936, "volume": 177112.0}, {"date": "2016-03-30", "close": 0.064694, "volume": 369023.0}, {"date": "2016-03-31", "close": 0.064694, "volume": 232837.0}, {"date": "2016-04-01", "close": 0.064694, "volume": 164074.0}, {"date": "2016-04-04", "close": 0.064694, "volume": 54101.0}, {"date": "2016-04-06", "close": 0.064694, "volume": 126813.0}, {"date": "2016-04-08", "close": 0.073936, "volume": 430112.0}, {"date": "2016-04-11", "close": 0.064694, "volume": 1734509.0}, {"date": "2016-04-12", "close": 0.064694, "volume": 135252.0}, {"date": "2016-04-13", "close": 0.064694, "volume": 138498.0}, {"date": "2016-04-14", "close": 0.073936, "volume": 1343301.0}, {"date": "2016-04-15", "close": 0.083178, "volume": 1244626.0}, {"date": "2016-04-18", "close": 0.110904, "volume": 2355573.0}, {"date": "2016-04-19", "close": 0.13863, "volume": 3203602.0}, {"date": "2016-04-20", "close": 0.120146, "volume": 1720936.0}, {"date": "2016-04-21", "close": 0.120146, "volume": 2060568.0}, {"date": "2016-04-22", "close": 0.101662, "volume": 1495391.0}, {"date": "2016-04-26", "close": 0.101662, "volume": 569411.0}, {"date": "2016-04-27", "close": 0.110904, "volume": 631812.0}, {"date": "2016-04-28", "close": 0.101662, "volume": 589527.0}, {"date": "2016-04-29", "close": 0.101662, "volume": 649717.0}, {"date": "2016-05-02", "close": 0.101662, "volume": 769034.0}, {"date": "2016-05-03", "close": 0.101662, "volume": 563716.0}, {"date": "2016-05-04", "close": 0.101662, "volume": 368670.0}, {"date": "2016-05-05", "close": 0.101662, "volume": 192034.0}, {"date": "2016-05-06", "close": 0.101662, "volume": 79648.0}, {"date": "2016-05-09", "close": 0.110904, "volume": 611132.0}, {"date": "2016-05-10", "close": 0.110904, "volume": 172516.0}, {"date": "2016-05-11", "close": 0.147872, "volume": 3674523.0}, {"date": "2016-05-12", "close": 0.157114, "volume": 5575054.0}, {"date": "2016-05-13", "close": 0.147872, "volume": 1579038.0}, {"date": "2016-05-16", "close": 0.166356, "volume": 2526662.0}, {"date": "2016-05-17", "close": 0.147872, "volume": 3283305.0}, {"date": "2016-05-18", "close": 0.147872, "volume": 2297672.0}, {"date": "2016-05-19", "close": 0.120146, "volume": 1375648.0}, {"date": "2016-05-20", "close": 0.073936, "volume": 7219178.0}, {"date": "2016-05-23", "close": 0.064694, "volume": 632592.0}, {"date": "2016-05-24", "close": 0.064694, "volume": 746811.0}, {"date": "2016-05-25", "close": 0.055452, "volume": 1572019.0}, {"date": "2016-05-26", "close": 0.055452, "volume": 210993.0}, {"date": "2016-05-27", "close": 0.055452, "volume": 161221.0}, {"date": "2016-05-30", "close": 0.055452, "volume": 351114.0}, {"date": "2016-05-31", "close": 0.055452, "volume": 1193903.0}, {"date": "2016-06-01", "close": 0.064694, "volume": 760581.0}, {"date": "2016-06-02", "close": 0.064694, "volume": 348409.0}, {"date": "2016-06-03", "close": 0.055452, "volume": 130061.0}, {"date": "2016-06-06", "close": 0.055452, "volume": 132223.0}, {"date": "2016-06-07", "close": 0.055452, "volume": 92533.0}, {"date": "2016-06-08", "close": 0.055452, "volume": 16230.0}, {"date": "2016-06-09", "close": 0.055452, "volume": 433611.0}, {"date": "2016-06-10", "close": 0.064694, "volume": 841167.0}, {"date": "2016-06-14", "close": 0.055452, "volume": 259986.0}, {"date": "2016-06-15", "close": 0.064694, "volume": 50632.0}, {"date": "2016-06-16", "close": 0.055452, "volume": 64691.0}, {"date": "2016-06-17", "close": 0.064694, "volume": 51396.0}, {"date": "2016-06-20", "close": 0.055452, "volume": 70331.0}, {"date": "2016-06-21", "close": 0.055452, "volume": 519368.0}, {"date": "2016-06-22", "close": 0.055452, "volume": 102792.0}, {"date": "2016-06-24", "close": 0.055452, "volume": 18683.0}, {"date": "2016-06-27", "close": 0.055452, "volume": 388837.0}, {"date": "2016-06-28", "close": 0.055452, "volume": 383655.0}, {"date": "2016-06-29", "close": 0.055452, "volume": 136986.0}, {"date": "2016-06-30", "close": 0.055452, "volume": 135052.0}, {"date": "2016-07-01", "close": 0.055452, "volume": 18034.0}, {"date": "2016-07-04", "close": 0.055452, "volume": 88975.0}, {"date": "2016-07-05", "close": 0.055452, "volume": 769349.0}, {"date": "2016-07-06", "close": 0.055452, "volume": 7.0}, {"date": "2016-07-08", "close": 0.055452, "volume": 113604.0}, {"date": "2016-07-11", "close": 0.064694, "volume": 494674.0}, {"date": "2016-07-12", "close": 0.073936, "volume": 2571080.0}, {"date": "2016-07-13", "close": 0.073936, "volume": 574010.0}, {"date": "2016-07-14", "close": 0.064694, "volume": 790272.0}, {"date": "2016-07-15", "close": 0.064694, "volume": 531372.0}, {"date": "2016-07-18", "close": 0.064694, "volume": 41117.0}, {"date": "2016-07-20", "close": 0.064694, "volume": 269632.0}, {"date": "2016-07-21", "close": 0.083178, "volume": 4629712.0}, {"date": "2016-07-22", "close": 0.073936, "volume": 1190816.0}, {"date": "2016-07-25", "close": 0.083178, "volume": 865028.0}, {"date": "2016-07-26", "close": 0.083178, "volume": 734469.0}, {"date": "2016-07-27", "close": 0.073936, "volume": 180072.0}, {"date": "2016-07-28", "close": 0.073936, "volume": 5410.0}, {"date": "2016-07-29", "close": 0.073936, "volume": 79108.0}, {"date": "2016-08-01", "close": 0.083178, "volume": 205583.0}, {"date": "2016-08-03", "close": 0.073936, "volume": 21114.0}, {"date": "2016-08-04", "close": 0.073936, "volume": 2353653.0}, {"date": "2016-08-05", "close": 0.073936, "volume": 696998.0}, {"date": "2016-08-08", "close": 0.064694, "volume": 597457.0}, {"date": "2016-08-09", "close": 0.064694, "volume": 34321.0}, {"date": "2016-08-10", "close": 0.064694, "volume": 9738.0}, {"date": "2016-08-11", "close": 0.064694, "volume": 17853.0}, {"date": "2016-08-12", "close": 0.064694, "volume": 62216.0}, {"date": "2016-08-15", "close": 0.064694, "volume": 64921.0}, {"date": "2016-08-16", "close": 0.064694, "volume": 225670.0}, {"date": "2016-08-17", "close": 0.064694, "volume": 317610.0}, {"date": "2016-08-18", "close": 0.064694, "volume": 153117.0}, {"date": "2016-08-22", "close": 0.064694, "volume": 361164.0}, {"date": "2016-08-24", "close": 0.064694, "volume": 227981.0}, {"date": "2016-08-29", "close": 0.064694, "volume": 55957.0}, {"date": "2016-08-30", "close": 0.064694, "volume": 244426.0}, {"date": "2016-09-01", "close": 0.064694, "volume": 190383.0}, {"date": "2016-09-02", "close": 0.064694, "volume": 9647.0}, {"date": "2016-09-05", "close": 0.064694, "volume": 91904.0}, {"date": "2016-09-06", "close": 0.064694, "volume": 41566.0}, {"date": "2016-09-07", "close": 0.064694, "volume": 15457.0}, {"date": "2016-09-12", "close": 0.055452, "volume": 25968.0}, {"date": "2016-09-13", "close": 0.055452, "volume": 10820.0}, {"date": "2016-09-15", "close": 0.055452, "volume": 46527.0}, {"date": "2016-09-16", "close": 0.055452, "volume": 432807.0}, {"date": "2016-09-19", "close": 0.055452, "volume": 21640.0}, {"date": "2016-09-20", "close": 0.055452, "volume": 54101.0}, {"date": "2016-09-21", "close": 0.055452, "volume": 121785.0}, {"date": "2016-09-22", "close": 0.055452, "volume": 105464.0}, {"date": "2016-09-23", "close": 0.064694, "volume": 96313.0}, {"date": "2016-09-26", "close": 0.055452, "volume": 64921.0}, {"date": "2016-09-27", "close": 0.055452, "volume": 22091.0}, {"date": "2016-09-28", "close": 0.055452, "volume": 29820.0}, {"date": "2016-09-29", "close": 0.055452, "volume": 204243.0}, {"date": "2016-09-30", "close": 0.055452, "volume": 340516.0}, {"date": "2016-10-03", "close": 0.04621, "volume": 178641.0}, {"date": "2016-10-04", "close": 0.04621, "volume": 459004.0}, {"date": "2016-10-05", "close": 0.04621, "volume": 201791.0}, {"date": "2016-10-06", "close": 0.055452, "volume": 23804.0}, {"date": "2016-10-07", "close": 0.055452, "volume": 21640.0}, {"date": "2016-10-10", "close": 0.04621, "volume": 11253.0}, {"date": "2016-10-11", "close": 0.04621, "volume": 67626.0}, {"date": "2016-10-12", "close": 0.04621, "volume": 10820.0}, {"date": "2016-10-14", "close": 0.04621, "volume": 55724.0}, {"date": "2016-10-17", "close": 0.04621, "volume": 981.0}, {"date": "2016-10-19", "close": 0.04621, "volume": 88671.0}, {"date": "2016-10-20", "close": 0.04621, "volume": 64921.0}, {"date": "2016-10-21", "close": 0.04621, "volume": 6763.0}, {"date": "2016-10-24", "close": 0.04621, "volume": 21640.0}, {"date": "2016-10-25", "close": 0.04621, "volume": 26602.0}, {"date": "2016-10-26", "close": 0.04621, "volume": 60771.0}, {"date": "2016-10-27", "close": 0.04621, "volume": 85337.0}, {"date": "2016-10-28", "close": 0.04621, "volume": 113612.0}, {"date": "2016-11-01", "close": 0.04621, "volume": 160693.0}, {"date": "2016-11-02", "close": 0.04621, "volume": 15148.0}, {"date": "2016-11-04", "close": 0.04621, "volume": 205692.0}, {"date": "2016-11-07", "close": 0.04621, "volume": 48542.0}, {"date": "2016-11-08", "close": 0.04621, "volume": 553082.0}, {"date": "2016-11-09", "close": 0.04621, "volume": 260655.0}, {"date": "2016-11-10", "close": 0.04621, "volume": 145669.0}, {"date": "2016-11-11", "close": 0.055452, "volume": 559362.0}, {"date": "2016-11-14", "close": 0.055452, "volume": 127463.0}, {"date": "2016-11-15", "close": 0.055452, "volume": 31378.0}, {"date": "2016-11-16", "close": 0.055452, "volume": 108202.0}, {"date": "2016-11-17", "close": 0.055452, "volume": 132430.0}, {"date": "2016-11-18", "close": 0.055452, "volume": 8981.0}, {"date": "2016-11-21", "close": 0.055452, "volume": 194763.0}, {"date": "2016-11-22", "close": 0.055452, "volume": 12227.0}, {"date": "2016-11-28", "close": 0.055452, "volume": 205532.0}, {"date": "2016-11-29", "close": 0.055452, "volume": 57347.0}, {"date": "2016-12-01", "close": 0.055452, "volume": 108202.0}, {"date": "2016-12-02", "close": 0.04621, "volume": 627584.0}, {"date": "2016-12-05", "close": 0.04621, "volume": 63193.0}, {"date": "2016-12-07", "close": 0.04621, "volume": 86561.0}, {"date": "2016-12-08", "close": 0.04621, "volume": 245614.0}, {"date": "2016-12-09", "close": 0.055452, "volume": 17670.0}, {"date": "2016-12-12", "close": 0.04621, "volume": 101893.0}, {"date": "2016-12-13", "close": 0.04621, "volume": 147562.0}, {"date": "2016-12-14", "close": 0.04621, "volume": 49612.0}, {"date": "2016-12-15", "close": 0.04621, "volume": 181621.0}, {"date": "2016-12-16", "close": 0.04621, "volume": 134300.0}, {"date": "2016-12-19", "close": 0.04621, "volume": 158939.0}, {"date": "2016-12-20", "close": 0.04621, "volume": 21701.0}, {"date": "2016-12-21", "close": 0.036968, "volume": 46134.0}, {"date": "2016-12-22", "close": 0.04621, "volume": 121875.0}, {"date": "2016-12-28", "close": 0.036968, "volume": 18719.0}, {"date": "2016-12-30", "close": 0.04621, "volume": 108202.0}, {"date": "2017-01-03", "close": 0.04621, "volume": 3023.0}, {"date": "2017-01-05", "close": 0.04621, "volume": 16989.0}, {"date": "2017-01-06", "close": 0.04621, "volume": 122486.0}, {"date": "2017-01-09", "close": 0.04621, "volume": 173112.0}, {"date": "2017-01-10", "close": 0.04621, "volume": 5410.0}, {"date": "2017-01-11", "close": 0.04621, "volume": 36699.0}, {"date": "2017-01-12", "close": 0.055452, "volume": 86561.0}, {"date": "2017-01-16", "close": 0.055452, "volume": 175977.0}, {"date": "2017-01-17", "close": 0.055452, "volume": 188452.0}, {"date": "2017-01-18", "close": 0.04621, "volume": 1082.0}, {"date": "2017-01-20", "close": 0.04621, "volume": 39169.0}, {"date": "2017-01-23", "close": 0.04621, "volume": 38196.0}, {"date": "2017-01-24", "close": 0.055452, "volume": 54328.0}, {"date": "2017-01-25", "close": 0.04621, "volume": 168976.0}, {"date": "2017-01-27", "close": 0.04621, "volume": 21640.0}, {"date": "2017-01-30", "close": 0.04621, "volume": 1039206.0}, {"date": "2017-01-31", "close": 0.04621, "volume": 261848.0}, {"date": "2017-02-01", "close": 0.04621, "volume": 21640.0}, {"date": "2017-02-02", "close": 0.036968, "volume": 75741.0}, {"date": "2017-02-06", "close": 0.036968, "volume": 21640.0}, {"date": "2017-02-13", "close": 0.036968, "volume": 25179.0}, {"date": "2017-02-14", "close": 0.04621, "volume": 35707.0}, {"date": "2017-02-15", "close": 0.036968, "volume": 1.0}, {"date": "2017-02-16", "close": 0.036968, "volume": 86561.0}, {"date": "2017-02-20", "close": 0.073936, "volume": 5193271.0}, {"date": "2017-02-21", "close": 0.055452, "volume": 3945917.0}, {"date": "2017-02-22", "close": 0.064694, "volume": 563836.0}, {"date": "2017-02-23", "close": 0.055452, "volume": 1453680.0}, {"date": "2017-02-24", "close": 0.055452, "volume": 592386.0}, {"date": "2017-03-01", "close": 0.055452, "volume": 2541731.0}, {"date": "2017-03-02", "close": 0.055452, "volume": 251260.0}, {"date": "2017-03-03", "close": 0.055452, "volume": 194006.0}, {"date": "2017-03-07", "close": 0.055452, "volume": 1072041.0}, {"date": "2017-03-08", "close": 0.055452, "volume": 1510785.0}, {"date": "2017-03-09", "close": 0.055452, "volume": 178533.0}, {"date": "2017-03-10", "close": 0.055452, "volume": 196566.0}, {"date": "2017-03-13", "close": 0.055452, "volume": 622978.0}, {"date": "2017-03-14", "close": 0.055452, "volume": 178322.0}, {"date": "2017-03-16", "close": 0.04621, "volume": 578879.0}, {"date": "2017-03-17", "close": 0.055452, "volume": 292145.0}, {"date": "2017-03-20", "close": 0.04621, "volume": 1623.0}, {"date": "2017-03-21", "close": 0.04621, "volume": 15148.0}, {"date": "2017-03-22", "close": 0.04621, "volume": 10820.0}, {"date": "2017-03-24", "close": 0.04621, "volume": 3787.0}, {"date": "2017-03-27", "close": 0.04621, "volume": 162303.0}, {"date": "2017-03-28", "close": 0.055452, "volume": 818546.0}, {"date": "2017-03-29", "close": 0.04621, "volume": 67626.0}, {"date": "2017-03-30", "close": 0.055452, "volume": 216620.0}, {"date": "2017-04-04", "close": 0.04621, "volume": 21640.0}, {"date": "2017-04-05", "close": 0.04621, "volume": 482641.0}, {"date": "2017-04-11", "close": 0.04621, "volume": 183267.0}, {"date": "2017-04-13", "close": 0.04621, "volume": 86561.0}, {"date": "2017-04-19", "close": 0.04621, "volume": 120104.0}, {"date": "2017-04-20", "close": 0.04621, "volume": 543036.0}, {"date": "2017-04-21", "close": 0.04621, "volume": 183943.0}, {"date": "2017-04-24", "close": 0.04621, "volume": 14787.0}, {"date": "2017-04-26", "close": 0.04621, "volume": 7736.0}, {"date": "2017-04-27", "close": 0.04621, "volume": 11361.0}, {"date": "2017-04-28", "close": 0.04621, "volume": 2705.0}, {"date": "2017-05-02", "close": 0.04621, "volume": 10820.0}, {"date": "2017-05-03", "close": 0.04621, "volume": 64921.0}, {"date": "2017-05-05", "close": 0.04621, "volume": 1271723.0}, {"date": "2017-05-08", "close": 0.036968, "volume": 616625.0}, {"date": "2017-05-09", "close": 0.04621, "volume": 168905.0}, {"date": "2017-05-10", "close": 0.036968, "volume": 3246.0}, {"date": "2017-05-12", "close": 0.036968, "volume": 1082.0}, {"date": "2017-05-15", "close": 0.036968, "volume": 383656.0}, {"date": "2017-05-16", "close": 0.036968, "volume": 5870.0}, {"date": "2017-05-18", "close": 0.036968, "volume": 1502261.0}, {"date": "2017-05-19", "close": 0.036968, "volume": 99546.0}, {"date": "2017-05-24", "close": 0.036968, "volume": 1461.0}, {"date": "2017-05-26", "close": 0.036968, "volume": 620979.0}, {"date": "2017-05-31", "close": 0.036968, "volume": 42957.0}, {"date": "2017-06-02", "close": 0.036968, "volume": 27050.0}, {"date": "2017-06-06", "close": 0.036968, "volume": 216403.0}, {"date": "2017-06-08", "close": 0.027726, "volume": 88076.0}, {"date": "2017-06-09", "close": 0.027726, "volume": 16230.0}, {"date": "2017-06-13", "close": 0.027726, "volume": 37330.0}, {"date": "2017-06-14", "close": 0.027726, "volume": 161221.0}, {"date": "2017-06-15", "close": 0.027726, "volume": 129842.0}, {"date": "2017-06-16", "close": 0.027726, "volume": 3895.0}, {"date": "2017-06-19", "close": 0.027726, "volume": 14066.0}, {"date": "2017-06-20", "close": 0.027726, "volume": 183943.0}, {"date": "2017-06-21", "close": 0.027726, "volume": 72279.0}, {"date": "2017-06-22", "close": 0.027726, "volume": 6260.0}, {"date": "2017-06-23", "close": 0.027726, "volume": 30817.0}, {"date": "2017-06-26", "close": 0.027726, "volume": 65787.0}, {"date": "2017-06-27", "close": 0.027726, "volume": 66544.0}, {"date": "2017-06-28", "close": 0.027726, "volume": 205800.0}, {"date": "2017-06-29", "close": 0.027726, "volume": 91554.0}, {"date": "2017-06-30", "close": 0.027726, "volume": 402634.0}, {"date": "2017-07-03", "close": 0.027726, "volume": 12984.0}, {"date": "2017-07-04", "close": 0.027726, "volume": 836629.0}, {"date": "2017-07-07", "close": 0.027726, "volume": 22993.0}, {"date": "2017-07-14", "close": 0.027726, "volume": 1298.0}, {"date": "2017-07-19", "close": 0.027726, "volume": 714847.0}, {"date": "2017-07-20", "close": 0.027726, "volume": 59511.0}, {"date": "2017-07-21", "close": 0.027726, "volume": 115127.0}, {"date": "2017-07-24", "close": 0.027726, "volume": 40036.0}, {"date": "2017-07-26", "close": 0.027726, "volume": 218991.0}, {"date": "2017-07-28", "close": 0.027726, "volume": 79421.0}, {"date": "2017-07-31", "close": 0.027726, "volume": 162303.0}, {"date": "2017-08-01", "close": 0.027726, "volume": 432807.0}, {"date": "2017-08-02", "close": 0.036968, "volume": 21640.0}, {"date": "2017-08-03", "close": 0.036968, "volume": 756438.0}, {"date": "2017-08-04", "close": 0.027726, "volume": 1082.0}, {"date": "2017-08-07", "close": 0.036968, "volume": 110366.0}, {"date": "2017-08-08", "close": 0.027726, "volume": 1149644.0}, {"date": "2017-08-11", "close": 0.027726, "volume": 32461.0}, {"date": "2017-08-14", "close": 0.027726, "volume": 47284.0}, {"date": "2017-08-15", "close": 0.027726, "volume": 514355.0}, {"date": "2017-08-16", "close": 0.027726, "volume": 200173.0}, {"date": "2017-08-21", "close": 0.036968, "volume": 328188.0}, {"date": "2017-08-23", "close": 0.036968, "volume": 121863.0}, {"date": "2017-08-28", "close": 0.027726, "volume": 408098.0}, {"date": "2017-08-29", "close": 0.027726, "volume": 20017.0}, {"date": "2017-08-31", "close": 0.027726, "volume": 32461.0}, {"date": "2017-09-01", "close": 0.027726, "volume": 797262.0}, {"date": "2017-09-07", "close": 0.027726, "volume": 29214.0}, {"date": "2017-09-12", "close": 0.027726, "volume": 319346.0}, {"date": "2017-09-13", "close": 0.027726, "volume": 864219.0}, {"date": "2017-09-15", "close": 0.027726, "volume": 392772.0}, {"date": "2017-09-18", "close": 0.027726, "volume": 12183.0}, {"date": "2017-09-19", "close": 0.027726, "volume": 108202.0}, {"date": "2017-09-20", "close": 0.027726, "volume": 486908.0}, {"date": "2017-09-21", "close": 0.027726, "volume": 175015.0}, {"date": "2017-09-22", "close": 0.027726, "volume": 208028.0}, {"date": "2017-09-25", "close": 0.027726, "volume": 65172.0}, {"date": "2017-09-26", "close": 0.027726, "volume": 178247.0}, {"date": "2017-09-27", "close": 0.027726, "volume": 32461.0}, {"date": "2017-09-28", "close": 0.027726, "volume": 47717.0}, {"date": "2017-09-29", "close": 0.027726, "volume": 747565.0}, {"date": "2017-10-02", "close": 0.027726, "volume": 133436.0}, {"date": "2017-10-03", "close": 0.027726, "volume": 233173.0}, {"date": "2017-10-04", "close": 0.027726, "volume": 470677.0}, {"date": "2017-10-09", "close": 0.027726, "volume": 456611.0}, {"date": "2017-10-11", "close": 0.027726, "volume": 103549.0}, {"date": "2017-10-12", "close": 0.027726, "volume": 449205.0}, {"date": "2017-10-13", "close": 0.036968, "volume": 9600554.0}, {"date": "2017-10-16", "close": 0.027726, "volume": 2080396.0}, {"date": "2017-10-17", "close": 0.027726, "volume": 345344.0}, {"date": "2017-10-18", "close": 0.027726, "volume": 335024.0}, {"date": "2017-10-19", "close": 0.027726, "volume": 457964.0}, {"date": "2017-10-20", "close": 0.027726, "volume": 108202.0}, {"date": "2017-10-24", "close": 0.027726, "volume": 345163.0}, {"date": "2017-10-25", "close": 0.027726, "volume": 199272.0}, {"date": "2017-10-26", "close": 0.027726, "volume": 285244.0}, {"date": "2017-10-27", "close": 0.027726, "volume": 292686.0}, {"date": "2017-10-30", "close": 0.027726, "volume": 254411.0}, {"date": "2017-10-31", "close": 0.027726, "volume": 24345.0}, {"date": "2017-11-02", "close": 0.027726, "volume": 54101.0}, {"date": "2017-11-06", "close": 0.027726, "volume": 200173.0}, {"date": "2017-11-07", "close": 0.027726, "volume": 13706.0}, {"date": "2017-11-08", "close": 0.027726, "volume": 243454.0}, {"date": "2017-11-09", "close": 0.027726, "volume": 154999.0}, {"date": "2017-11-10", "close": 0.027726, "volume": 380113.0}, {"date": "2017-11-13", "close": 0.027726, "volume": 181374.0}, {"date": "2017-11-14", "close": 0.027726, "volume": 76282.0}, {"date": "2017-11-15", "close": 0.027726, "volume": 578987.0}, {"date": "2017-11-16", "close": 0.027726, "volume": 448123.0}, {"date": "2017-11-27", "close": 0.032347, "volume": 1036584.0}, {"date": "2017-11-28", "close": 0.027726, "volume": 7851.0}, {"date": "2017-11-29", "close": 0.0286502, "volume": 16230.0}, {"date": "2017-11-30", "close": 0.0286502, "volume": 90458.0}, {"date": "2017-12-01", "close": 0.0286502, "volume": 36419.0}, {"date": "2017-12-04", "close": 0.0286502, "volume": 105518.0}, {"date": "2017-12-05", "close": 0.0286502, "volume": 115554.0}, {"date": "2017-12-06", "close": 0.0286502, "volume": 41547.0}, {"date": "2017-12-07", "close": 0.0286502, "volume": 43254.0}, {"date": "2017-12-08", "close": 0.0286502, "volume": 659744.0}, {"date": "2017-12-11", "close": 0.027726, "volume": 432807.0}, {"date": "2017-12-12", "close": 0.0341954, "volume": 52842624.0}, {"date": "2017-12-13", "close": 0.0304986, "volume": 6329115.0}, {"date": "2017-12-14", "close": 0.0304986, "volume": 3166266.0}, {"date": "2017-12-15", "close": 0.0295744, "volume": 731619.0}, {"date": "2017-12-18", "close": 0.0314228, "volume": 460837.0}, {"date": "2017-12-20", "close": 0.0295744, "volume": 6381258.0}, {"date": "2017-12-21", "close": 0.0314228, "volume": 2786390.0}, {"date": "2017-12-22", "close": 0.036968, "volume": 8978380.0}, {"date": "2017-12-27", "close": 0.0452858, "volume": 9224815.0}, {"date": "2017-12-28", "close": 0.050831, "volume": 6626204.0}, {"date": "2017-12-29", "close": 0.04621, "volume": 4188307.0}, {"date": "2018-01-02", "close": 0.0499068, "volume": 3923866.0}, {"date": "2018-01-03", "close": 0.0489826, "volume": 1821755.0}, {"date": "2018-01-04", "close": 0.055452, "volume": 5370060.0}, {"date": "2018-01-05", "close": 0.0563762, "volume": 3296414.0}, {"date": "2018-01-08", "close": 0.0545278, "volume": 4438333.0}, {"date": "2018-01-09", "close": 0.0536036, "volume": 2110777.0}, {"date": "2018-01-10", "close": 0.050831, "volume": 1634143.0}, {"date": "2018-01-11", "close": 0.0526794, "volume": 7655034.0}, {"date": "2018-01-12", "close": 0.0517552, "volume": 4696118.0}, {"date": "2018-01-15", "close": 0.0517552, "volume": 1534440.0}, {"date": "2018-01-16", "close": 0.0489826, "volume": 2056219.0}, {"date": "2018-01-17", "close": 0.0480584, "volume": 2053082.0}, {"date": "2018-01-18", "close": 0.0499068, "volume": 1320367.0}, {"date": "2018-01-19", "close": 0.04621, "volume": 4775366.0}, {"date": "2018-01-22", "close": 0.0425132, "volume": 2953733.0}, {"date": "2018-01-23", "close": 0.0425132, "volume": 2381653.0}, {"date": "2018-01-24", "close": 0.0434374, "volume": 162303.0}, {"date": "2018-01-25", "close": 0.0425132, "volume": 255951.0}, {"date": "2018-01-29", "close": 0.0406648, "volume": 211353.0}, {"date": "2018-01-30", "close": 0.0434374, "volume": 1154064.0}, {"date": "2018-01-31", "close": 0.0434374, "volume": 1527808.0}, {"date": "2018-02-01", "close": 0.0443616, "volume": 2175599.0}, {"date": "2018-02-02", "close": 0.04621, "volume": 1780043.0}, {"date": "2018-02-05", "close": 0.041589, "volume": 2777292.0}, {"date": "2018-02-06", "close": 0.0341954, "volume": 2308520.0}, {"date": "2018-02-07", "close": 0.0360438, "volume": 1585348.0}, {"date": "2018-02-08", "close": 0.0360438, "volume": 1039301.0}, {"date": "2018-02-09", "close": 0.036968, "volume": 861765.0}, {"date": "2018-02-12", "close": 0.0406648, "volume": 294031.0}, {"date": "2018-02-13", "close": 0.0397406, "volume": 593770.0}, {"date": "2018-02-14", "close": 0.0406648, "volume": 94350.0}, {"date": "2018-02-15", "close": 0.0443616, "volume": 3163984.0}, {"date": "2018-02-16", "close": 0.0471342, "volume": 7037985.0}, {"date": "2018-02-19", "close": 0.0480584, "volume": 1886307.0}, {"date": "2018-02-20", "close": 0.0443616, "volume": 2274858.0}, {"date": "2018-02-21", "close": 0.0406648, "volume": 2037486.0}, {"date": "2018-02-22", "close": 0.0406648, "volume": 439305.0}, {"date": "2018-02-23", "close": 0.0452858, "volume": 718906.0}, {"date": "2018-02-26", "close": 0.041589, "volume": 255456.0}, {"date": "2018-02-27", "close": 0.041589, "volume": 1257633.0}, {"date": "2018-02-28", "close": 0.041589, "volume": 816700.0}, {"date": "2018-03-01", "close": 0.041589, "volume": 582184.0}, {"date": "2018-03-02", "close": 0.0443616, "volume": 519021.0}, {"date": "2018-03-05", "close": 0.0434374, "volume": 617771.0}, {"date": "2018-03-06", "close": 0.0443616, "volume": 193543.0}, {"date": "2018-03-07", "close": 0.0425132, "volume": 1104929.0}, {"date": "2018-03-08", "close": 0.0425132, "volume": 1274865.0}, {"date": "2018-03-09", "close": 0.0425132, "volume": 1102169.0}, {"date": "2018-03-12", "close": 0.0434374, "volume": 408717.0}, {"date": "2018-03-13", "close": 0.0425132, "volume": 140552.0}, {"date": "2018-03-14", "close": 0.0452858, "volume": 1408838.0}, {"date": "2018-03-15", "close": 0.0425132, "volume": 533562.0}, {"date": "2018-03-16", "close": 0.0425132, "volume": 647390.0}, {"date": "2018-03-19", "close": 0.0443616, "volume": 1657743.0}, {"date": "2018-03-20", "close": 0.041589, "volume": 2247950.0}, {"date": "2018-03-21", "close": 0.041589, "volume": 678270.0}, {"date": "2018-03-22", "close": 0.0425132, "volume": 571465.0}, {"date": "2018-03-23", "close": 0.04621, "volume": 2001751.0}, {"date": "2018-03-26", "close": 0.0582246, "volume": 11342759.0}, {"date": "2018-03-27", "close": 0.0526794, "volume": 5175162.0}, {"date": "2018-03-28", "close": 0.055452, "volume": 1157864.0}, {"date": "2018-03-29", "close": 0.0332712, "volume": 16170241.0}, {"date": "2018-04-03", "close": 0.0314228, "volume": 2968441.0}, {"date": "2018-04-04", "close": 0.0286502, "volume": 2441311.0}, {"date": "2018-04-05", "close": 0.0268018, "volume": 2450460.0}, {"date": "2018-04-06", "close": 0.0286502, "volume": 4669273.0}, {"date": "2018-04-09", "close": 0.0268018, "volume": 2803375.0}, {"date": "2018-04-10", "close": 0.0249534, "volume": 592620.0}, {"date": "2018-04-11", "close": 0.0249534, "volume": 720454.0}, {"date": "2018-04-12", "close": 0.023105, "volume": 860758.0}, {"date": "2018-04-13", "close": 0.0286502, "volume": 1172189.0}, {"date": "2018-04-16", "close": 0.023105, "volume": 1038195.0}, {"date": "2018-04-17", "close": 0.0240292, "volume": 326245.0}, {"date": "2018-04-18", "close": 0.023105, "volume": 1871210.0}, {"date": "2018-04-19", "close": 0.023105, "volume": 497127.0}, {"date": "2018-04-20", "close": 0.023105, "volume": 422130.0}, {"date": "2018-04-23", "close": 0.023105, "volume": 348590.0}, {"date": "2018-04-24", "close": 0.023105, "volume": 216552.0}, {"date": "2018-04-26", "close": 0.0221808, "volume": 117266.0}, {"date": "2018-04-27", "close": 0.0221808, "volume": 227208.0}, {"date": "2018-04-30", "close": 0.0212566, "volume": 132363.0}, {"date": "2018-05-01", "close": 0.0212566, "volume": 822484.0}, {"date": "2018-05-02", "close": 0.0203324, "volume": 1318892.0}, {"date": "2018-05-03", "close": 0.018484, "volume": 1934514.0}, {"date": "2018-05-04", "close": 0.018484, "volume": 54101.0}, {"date": "2018-05-07", "close": 0.018484, "volume": 315968.0}, {"date": "2018-05-08", "close": 0.018484, "volume": 236377.0}, {"date": "2018-05-09", "close": 0.018484, "volume": 78190.0}, {"date": "2018-05-10", "close": 0.0175598, "volume": 48347.0}, {"date": "2018-05-11", "close": 0.018484, "volume": 225126.0}, {"date": "2018-05-14", "close": 0.018484, "volume": 184925.0}, {"date": "2018-05-15", "close": 0.0166356, "volume": 702708.0}, {"date": "2018-05-18", "close": 0.0129388, "volume": 3516377.0}, {"date": "2018-05-21", "close": 0.013863, "volume": 1214051.0}, {"date": "2018-05-22", "close": 0.0129388, "volume": 595084.0}, {"date": "2018-05-23", "close": 0.0129388, "volume": 574317.0}, {"date": "2018-05-24", "close": 0.0129388, "volume": 394903.0}, {"date": "2018-05-25", "close": 0.0129388, "volume": 50400.0}, {"date": "2018-05-28", "close": 0.0129388, "volume": 28581.0}, {"date": "2018-05-29", "close": 0.0129388, "volume": 581013.0}, {"date": "2018-05-30", "close": 0.0129388, "volume": 444232.0}, {"date": "2018-05-31", "close": 0.0129388, "volume": 216403.0}, {"date": "2018-06-01", "close": 0.013863, "volume": 101749.0}, {"date": "2018-06-04", "close": 0.0129388, "volume": 353789.0}, {"date": "2018-06-05", "close": 0.0147872, "volume": 1637630.0}, {"date": "2018-06-06", "close": 0.0129388, "volume": 2356709.0}, {"date": "2018-06-07", "close": 0.0129388, "volume": 146430.0}, {"date": "2018-06-08", "close": 0.0120146, "volume": 50291.0}, {"date": "2018-06-12", "close": 0.0129388, "volume": 82233.0}, {"date": "2018-06-13", "close": 0.0129388, "volume": 227121.0}, {"date": "2018-06-14", "close": 0.013863, "volume": 1514115.0}, {"date": "2018-06-15", "close": 0.0129388, "volume": 76812.0}, {"date": "2018-06-18", "close": 0.0120146, "volume": 470518.0}, {"date": "2018-06-19", "close": 0.0120146, "volume": 3599098.0}, {"date": "2018-06-20", "close": 0.0120146, "volume": 305227.0}, {"date": "2018-06-21", "close": 0.0110904, "volume": 2164.0}, {"date": "2018-06-22", "close": 0.0110904, "volume": 644048.0}, {"date": "2018-06-25", "close": 0.0129388, "volume": 638762.0}, {"date": "2018-06-27", "close": 0.0120146, "volume": 3959688.0}, {"date": "2018-06-28", "close": 0.013863, "volume": 2719524.0}, {"date": "2018-06-29", "close": 0.0129388, "volume": 2331401.0}, {"date": "2018-07-04", "close": 0.0129388, "volume": 216403.0}, {"date": "2018-07-05", "close": 0.0129388, "volume": 1082017.0}, {"date": "2018-07-06", "close": 0.0120146, "volume": 511564.0}, {"date": "2018-07-09", "close": 0.0120146, "volume": 886639.0}, {"date": "2018-07-10", "close": 0.0120146, "volume": 117060.0}, {"date": "2018-07-11", "close": 0.0120146, "volume": 499793.0}, {"date": "2018-07-12", "close": 0.0120146, "volume": 108263.0}, {"date": "2018-07-16", "close": 0.0120146, "volume": 976855.0}, {"date": "2018-07-17", "close": 0.0120146, "volume": 97382.0}, {"date": "2018-07-18", "close": 0.0120146, "volume": 637311.0}, {"date": "2018-07-20", "close": 0.0120146, "volume": 83315.0}, {"date": "2018-07-24", "close": 0.0120146, "volume": 272404.0}, {"date": "2018-07-25", "close": 0.0110904, "volume": 3294476.0}, {"date": "2018-07-26", "close": 0.0101662, "volume": 106.0}, {"date": "2018-07-30", "close": 0.0110904, "volume": 54101.0}, {"date": "2018-07-31", "close": 0.0110904, "volume": 47575.0}, {"date": "2018-08-01", "close": 0.0110904, "volume": 28166.0}, {"date": "2018-08-06", "close": 0.0110904, "volume": 40352.0}, {"date": "2018-08-07", "close": 0.0120146, "volume": 416576.0}, {"date": "2018-08-08", "close": 0.0110904, "volume": 1033152.0}, {"date": "2018-08-09", "close": 0.0120146, "volume": 16051002.0}, {"date": "2018-08-10", "close": 0.0129388, "volume": 2257858.0}, {"date": "2018-08-13", "close": 0.0147872, "volume": 5901370.0}, {"date": "2018-08-14", "close": 0.013863, "volume": 3433077.0}, {"date": "2018-08-15", "close": 0.0129388, "volume": 1944399.0}, {"date": "2018-08-16", "close": 0.0110904, "volume": 4815549.0}, {"date": "2018-08-17", "close": 0.0110904, "volume": 2165451.0}, {"date": "2018-08-20", "close": 0.0120146, "volume": 1509300.0}, {"date": "2018-08-21", "close": 0.0120146, "volume": 151440.0}, {"date": "2018-08-22", "close": 0.0120146, "volume": 235433.0}, {"date": "2018-08-23", "close": 0.0120146, "volume": 405756.0}, {"date": "2018-08-24", "close": 0.0129388, "volume": 8601368.0}, {"date": "2018-08-27", "close": 0.013863, "volume": 4520994.0}, {"date": "2018-08-28", "close": 0.0129388, "volume": 660095.0}, {"date": "2018-08-29", "close": 0.0129388, "volume": 988914.0}, {"date": "2018-08-30", "close": 0.013863, "volume": 866434.0}, {"date": "2018-08-31", "close": 0.0129388, "volume": 863717.0}, {"date": "2018-09-03", "close": 0.0120146, "volume": 584289.0}, {"date": "2018-09-04", "close": 0.0120146, "volume": 1277604.0}, {"date": "2018-09-05", "close": 0.0120146, "volume": 667736.0}, {"date": "2018-09-07", "close": 0.0120146, "volume": 121479.0}, {"date": "2018-09-10", "close": 0.009242, "volume": 8150450.0}, {"date": "2018-09-11", "close": 0.0083178, "volume": 883751.0}, {"date": "2018-09-12", "close": 0.0083178, "volume": 925018.0}, {"date": "2018-09-13", "close": 0.009242, "volume": 849383.0}, {"date": "2018-09-17", "close": 0.0073936, "volume": 1203203.0}, {"date": "2018-09-18", "close": 0.0073936, "volume": 462611.0}, {"date": "2018-09-19", "close": 0.009242, "volume": 3031072.0}, {"date": "2018-09-20", "close": 0.009242, "volume": 467014.0}, {"date": "2018-09-21", "close": 0.009242, "volume": 194814.0}, {"date": "2018-09-24", "close": 0.009242, "volume": 7172.0}, {"date": "2018-09-25", "close": 0.009242, "volume": 925332.0}, {"date": "2018-09-26", "close": 0.0101662, "volume": 54101.0}, {"date": "2018-09-27", "close": 0.009242, "volume": 394915.0}, {"date": "2018-09-28", "close": 0.009242, "volume": 108202.0}, {"date": "2018-10-03", "close": 0.0083178, "volume": 675458.0}, {"date": "2018-10-04", "close": 0.0083178, "volume": 270504.0}, {"date": "2018-10-05", "close": 0.0083178, "volume": 23804.0}, {"date": "2018-10-08", "close": 0.0083178, "volume": 101144.0}, {"date": "2018-10-12", "close": 0.0073936, "volume": 2983739.0}, {"date": "2018-10-15", "close": 0.0073936, "volume": 1975750.0}, {"date": "2018-10-16", "close": 0.0073936, "volume": 1322448.0}, {"date": "2018-10-17", "close": 0.0073936, "volume": 152564.0}, {"date": "2018-10-18", "close": 0.0083178, "volume": 856386.0}, {"date": "2018-10-19", "close": 0.0083178, "volume": 508501.0}, {"date": "2018-10-22", "close": 0.0083178, "volume": 110314.0}, {"date": "2018-10-23", "close": 0.0073936, "volume": 240492.0}, {"date": "2018-10-24", "close": 0.0073936, "volume": 971071.0}, {"date": "2018-10-25", "close": 0.0064694, "volume": 2139727.0}, {"date": "2018-10-26", "close": 0.0064694, "volume": 2299151.0}, {"date": "2018-10-29", "close": 0.0064694, "volume": 909872.0}, {"date": "2018-10-30", "close": 0.0064694, "volume": 353403.0}, {"date": "2018-11-01", "close": 0.0064694, "volume": 5410.0}, {"date": "2018-11-05", "close": 0.0064694, "volume": 162303.0}, {"date": "2018-11-07", "close": 0.0055452, "volume": 2821861.0}, {"date": "2018-11-08", "close": 0.0064694, "volume": 444344.0}, {"date": "2018-11-09", "close": 0.0064694, "volume": 432807.0}, {"date": "2018-11-13", "close": 0.0064694, "volume": 151482.0}, {"date": "2018-11-19", "close": 0.0055452, "volume": 2981602.0}, {"date": "2018-11-20", "close": 0.0055452, "volume": 108202.0}, {"date": "2018-11-22", "close": 0.006, "volume": 896477.0}, {"date": "2018-11-28", "close": 0.006, "volume": 261032.0}, {"date": "2018-12-07", "close": 0.005, "volume": 32141.0}, {"date": "2018-12-10", "close": 0.005, "volume": 81297.0}, {"date": "2018-12-11", "close": 0.006, "volume": 344734.0}, {"date": "2018-12-14", "close": 0.007, "volume": 1472926.0}, {"date": "2018-12-17", "close": 0.006, "volume": 1112500.0}, {"date": "2018-12-20", "close": 0.006, "volume": 1500000.0}, {"date": "2018-12-24", "close": 0.005, "volume": 1303264.0}, {"date": "2018-12-31", "close": 0.005, "volume": 62446.0}, {"date": "2019-01-08", "close": 0.005, "volume": 460.0}, {"date": "2019-01-14", "close": 0.005, "volume": 62125.0}, {"date": "2019-01-15", "close": 0.005, "volume": 40875.0}, {"date": "2019-01-16", "close": 0.005, "volume": 70223.0}, {"date": "2019-01-17", "close": 0.005, "volume": 122750.0}, {"date": "2019-01-18", "close": 0.005, "volume": 23000.0}, {"date": "2019-01-21", "close": 0.005, "volume": 118083.0}, {"date": "2019-01-22", "close": 0.005, "volume": 5875.0}, {"date": "2019-01-31", "close": 0.005, "volume": 130000.0}, {"date": "2019-02-01", "close": 0.006, "volume": 2500000.0}, {"date": "2019-02-06", "close": 0.006, "volume": 82500.0}, {"date": "2019-02-08", "close": 0.005, "volume": 51.0}, {"date": "2019-02-12", "close": 0.006, "volume": 2677346.0}, {"date": "2019-02-13", "close": 0.006, "volume": 18000.0}, {"date": "2019-02-14", "close": 0.005, "volume": 480001.0}, {"date": "2019-02-15", "close": 0.006, "volume": 1700000.0}, {"date": "2019-02-18", "close": 0.006, "volume": 9131395.0}, {"date": "2019-02-19", "close": 0.007, "volume": 401666.0}, {"date": "2019-02-20", "close": 0.006, "volume": 250000.0}, {"date": "2019-02-21", "close": 0.007, "volume": 3531395.0}, {"date": "2019-02-25", "close": 0.007, "volume": 2380000.0}, {"date": "2019-02-28", "close": 0.006, "volume": 635000.0}, {"date": "2019-03-01", "close": 0.006, "volume": 1449042.0}, {"date": "2019-03-04", "close": 0.006, "volume": 70000.0}, {"date": "2019-03-06", "close": 0.006, "volume": 733400.0}, {"date": "2019-03-07", "close": 0.006, "volume": 740100.0}, {"date": "2019-03-08", "close": 0.006, "volume": 748742.0}, {"date": "2019-03-11", "close": 0.006, "volume": 50235.0}, {"date": "2019-03-12", "close": 0.006, "volume": 698025.0}, {"date": "2019-03-14", "close": 0.006, "volume": 932739.0}, {"date": "2019-03-18", "close": 0.006, "volume": 1000000.0}, {"date": "2019-03-21", "close": 0.006, "volume": 2914718.0}, {"date": "2019-03-22", "close": 0.007, "volume": 1645240.0}, {"date": "2019-03-25", "close": 0.007, "volume": 600000.0}, {"date": "2019-03-28", "close": 0.006, "volume": 469834.0}, {"date": "2019-03-29", "close": 0.006, "volume": 50166.0}, {"date": "2019-04-02", "close": 0.005, "volume": 225000.0}, {"date": "2019-04-04", "close": 0.006, "volume": 3691537.0}, {"date": "2019-04-05", "close": 0.006, "volume": 1000000.0}, {"date": "2019-04-08", "close": 0.006, "volume": 1004569.0}, {"date": "2019-04-09", "close": 0.006, "volume": 1182016.0}, {"date": "2019-04-10", "close": 0.006, "volume": 1020693.0}, {"date": "2019-04-11", "close": 0.006, "volume": 1000.0}, {"date": "2019-04-12", "close": 0.007, "volume": 42857.0}, {"date": "2019-04-15", "close": 0.006, "volume": 683957.0}, {"date": "2019-04-16", "close": 0.006, "volume": 122000.0}, {"date": "2019-04-18", "close": 0.007, "volume": 2060000.0}, {"date": "2019-04-23", "close": 0.007, "volume": 989223.0}, {"date": "2019-04-24", "close": 0.006, "volume": 336100.0}, {"date": "2019-04-29", "close": 0.007, "volume": 222425.0}, {"date": "2019-05-01", "close": 0.007, "volume": 70000.0}, {"date": "2019-05-06", "close": 0.006, "volume": 43300.0}, {"date": "2019-05-09", "close": 0.007, "volume": 1227865.0}, {"date": "2019-05-10", "close": 0.007, "volume": 505135.0}, {"date": "2019-05-14", "close": 0.006, "volume": 280500.0}, {"date": "2019-05-15", "close": 0.005, "volume": 3780651.0}, {"date": "2019-05-16", "close": 0.005, "volume": 300000.0}, {"date": "2019-05-20", "close": 0.005, "volume": 500000.0}, {"date": "2019-05-21", "close": 0.005, "volume": 240.0}, {"date": "2019-05-22", "close": 0.005, "volume": 1000.0}, {"date": "2019-05-24", "close": 0.005, "volume": 294977.0}, {"date": "2019-05-27", "close": 0.005, "volume": 1000000.0}, {"date": "2019-05-28", "close": 0.005, "volume": 2401276.0}, {"date": "2019-05-29", "close": 0.005, "volume": 59077.0}, {"date": "2019-05-30", "close": 0.006, "volume": 200000.0}, {"date": "2019-05-31", "close": 0.005, "volume": 70515.0}, {"date": "2019-06-03", "close": 0.005, "volume": 649500.0}, {"date": "2019-06-04", "close": 0.005, "volume": 203000.0}, {"date": "2019-06-05", "close": 0.005, "volume": 109000.0}, {"date": "2019-06-06", "close": 0.005, "volume": 100000.0}, {"date": "2019-06-07", "close": 0.005, "volume": 85715.0}, {"date": "2019-06-11", "close": 0.005, "volume": 177669.0}, {"date": "2019-06-12", "close": 0.005, "volume": 7000.0}, {"date": "2019-06-13", "close": 0.005, "volume": 1100.0}, {"date": "2019-06-18", "close": 0.005, "volume": 55000.0}, {"date": "2019-06-19", "close": 0.005, "volume": 20000.0}, {"date": "2019-06-20", "close": 0.005, "volume": 30000.0}, {"date": "2019-06-21", "close": 0.005, "volume": 1018631.0}, {"date": "2019-06-24", "close": 0.005, "volume": 100000.0}, {"date": "2019-06-25", "close": 0.005, "volume": 44445.0}, {"date": "2019-06-27", "close": 0.005, "volume": 306208.0}, {"date": "2019-06-28", "close": 0.005, "volume": 366206.0}, {"date": "2019-07-01", "close": 0.006, "volume": 1196682.0}, {"date": "2019-07-08", "close": 0.005, "volume": 21929.0}, {"date": "2019-07-19", "close": 0.005, "volume": 830007.0}, {"date": "2019-07-23", "close": 0.005, "volume": 100000.0}, {"date": "2019-07-26", "close": 0.006, "volume": 500000.0}, {"date": "2019-07-30", "close": 0.005, "volume": 1665000.0}, {"date": "2019-08-06", "close": 0.005, "volume": 7000.0}, {"date": "2019-08-08", "close": 0.005, "volume": 3564891.0}, {"date": "2019-08-09", "close": 0.005, "volume": 669977.0}, {"date": "2019-08-12", "close": 0.005, "volume": 445068.0}, {"date": "2019-08-13", "close": 0.005, "volume": 2168785.0}, {"date": "2019-08-14", "close": 0.005, "volume": 1120795.0}, {"date": "2019-08-16", "close": 0.005, "volume": 3930732.0}, {"date": "2019-08-20", "close": 0.006, "volume": 3309337.0}, {"date": "2019-08-21", "close": 0.006, "volume": 1261111.0}, {"date": "2019-08-22", "close": 0.006, "volume": 103892.0}, {"date": "2019-08-27", "close": 0.006, "volume": 700000.0}, {"date": "2019-08-28", "close": 0.006, "volume": 613096.0}, {"date": "2019-09-02", "close": 0.006, "volume": 350000.0}, {"date": "2019-09-03", "close": 0.006, "volume": 1000000.0}, {"date": "2019-09-04", "close": 0.006, "volume": 125000.0}, {"date": "2019-09-05", "close": 0.007, "volume": 1721253.0}, {"date": "2019-09-06", "close": 0.006, "volume": 1400000.0}, {"date": "2019-09-10", "close": 0.006, "volume": 1234070.0}, {"date": "2019-09-13", "close": 0.006, "volume": 95841.0}, {"date": "2019-09-17", "close": 0.006, "volume": 189454.0}, {"date": "2019-09-19", "close": 0.006, "volume": 1824414.0}, {"date": "2019-09-20", "close": 0.006, "volume": 3044062.0}, {"date": "2019-09-23", "close": 0.006, "volume": 7430611.0}, {"date": "2019-09-24", "close": 0.007, "volume": 4814891.0}, {"date": "2019-09-25", "close": 0.007, "volume": 100000.0}, {"date": "2019-09-27", "close": 0.006, "volume": 8334.0}, {"date": "2019-10-02", "close": 0.005, "volume": 14780001.0}, {"date": "2019-10-08", "close": 0.005, "volume": 163674.0}, {"date": "2019-10-11", "close": 0.005, "volume": 149800.0}, {"date": "2019-10-14", "close": 0.006, "volume": 1735310.0}, {"date": "2019-10-18", "close": 0.006, "volume": 3204667.0}, {"date": "2019-10-21", "close": 0.007, "volume": 4719125.0}, {"date": "2019-10-22", "close": 0.007, "volume": 2373124.0}, {"date": "2019-10-24", "close": 0.006, "volume": 1001235.0}, {"date": "2019-10-28", "close": 0.006, "volume": 113700.0}, {"date": "2019-10-31", "close": 0.006, "volume": 714727.0}, {"date": "2019-11-01", "close": 0.006, "volume": 376502.0}, {"date": "2019-11-04", "close": 0.006, "volume": 396477.0}, {"date": "2019-11-05", "close": 0.006, "volume": 3529269.0}, {"date": "2019-11-07", "close": 0.006, "volume": 521887.0}, {"date": "2019-11-08", "close": 0.006, "volume": 219183.0}, {"date": "2019-11-11", "close": 0.006, "volume": 520000.0}, {"date": "2019-11-12", "close": 0.006, "volume": 1000000.0}, {"date": "2019-11-13", "close": 0.006, "volume": 261600.0}, {"date": "2019-11-14", "close": 0.006, "volume": 1568312.0}, {"date": "2019-11-15", "close": 0.006, "volume": 3669308.0}, {"date": "2019-11-20", "close": 0.007, "volume": 1050000.0}, {"date": "2019-11-25", "close": 0.01, "volume": 108211725.0}, {"date": "2019-11-26", "close": 0.009, "volume": 9352576.0}, {"date": "2019-11-27", "close": 0.009, "volume": 2935723.0}, {"date": "2019-11-28", "close": 0.009, "volume": 7359478.0}, {"date": "2019-11-29", "close": 0.009, "volume": 2000376.0}, {"date": "2019-12-02", "close": 0.008, "volume": 2108929.0}, {"date": "2019-12-03", "close": 0.008, "volume": 163075.0}, {"date": "2019-12-04", "close": 0.008, "volume": 544444.0}, {"date": "2019-12-05", "close": 0.008, "volume": 1500000.0}, {"date": "2019-12-06", "close": 0.009, "volume": 833905.0}, {"date": "2019-12-09", "close": 0.008, "volume": 2802561.0}, {"date": "2019-12-10", "close": 0.008, "volume": 312716.0}, {"date": "2019-12-11", "close": 0.009, "volume": 2375769.0}, {"date": "2019-12-12", "close": 0.008, "volume": 1525000.0}, {"date": "2019-12-13", "close": 0.008, "volume": 1595000.0}, {"date": "2019-12-16", "close": 0.009, "volume": 3278249.0}, {"date": "2019-12-19", "close": 0.009, "volume": 1265555.0}, {"date": "2019-12-20", "close": 0.009, "volume": 300000.0}, {"date": "2019-12-23", "close": 0.008, "volume": 156672.0}, {"date": "2019-12-24", "close": 0.009, "volume": 1545986.0}, {"date": "2019-12-27", "close": 0.009, "volume": 1716500.0}, {"date": "2019-12-30", "close": 0.009, "volume": 515000.0}, {"date": "2020-01-02", "close": 0.009, "volume": 74072.0}, {"date": "2020-01-03", "close": 0.009, "volume": 1100000.0}, {"date": "2020-01-06", "close": 0.009, "volume": 125928.0}, {"date": "2020-01-07", "close": 0.01, "volume": 899171.0}, {"date": "2020-01-08", "close": 0.01, "volume": 1018555.0}, {"date": "2020-01-09", "close": 0.01, "volume": 3784578.0}, {"date": "2020-01-10", "close": 0.01, "volume": 575099.0}, {"date": "2020-01-13", "close": 0.011, "volume": 1811000.0}, {"date": "2020-01-14", "close": 0.012, "volume": 10671274.0}, {"date": "2020-01-15", "close": 0.011, "volume": 428270.0}, {"date": "2020-01-16", "close": 0.01, "volume": 2895620.0}, {"date": "2020-01-17", "close": 0.01, "volume": 384505.0}, {"date": "2020-01-20", "close": 0.01, "volume": 3050000.0}, {"date": "2020-01-21", "close": 0.01, "volume": 432000.0}, {"date": "2020-01-22", "close": 0.01, "volume": 1317200.0}, {"date": "2020-01-28", "close": 0.011, "volume": 581666.0}, {"date": "2020-01-29", "close": 0.011, "volume": 1997736.0}, {"date": "2020-01-30", "close": 0.01, "volume": 740000.0}, {"date": "2020-02-03", "close": 0.01, "volume": 802154.0}, {"date": "2020-02-04", "close": 0.009, "volume": 740164.0}, {"date": "2020-02-05", "close": 0.01, "volume": 1096004.0}, {"date": "2020-02-06", "close": 0.01, "volume": 200000.0}, {"date": "2020-02-07", "close": 0.01, "volume": 3297680.0}, {"date": "2020-02-10", "close": 0.01, "volume": 3806199.0}, {"date": "2020-02-11", "close": 0.01, "volume": 1056000.0}, {"date": "2020-02-12", "close": 0.011, "volume": 4015930.0}, {"date": "2020-02-13", "close": 0.01, "volume": 4061709.0}, {"date": "2020-02-14", "close": 0.011, "volume": 850000.0}, {"date": "2020-02-17", "close": 0.011, "volume": 269099.0}, {"date": "2020-02-18", "close": 0.011, "volume": 858928.0}, {"date": "2020-02-19", "close": 0.011, "volume": 1022343.0}, {"date": "2020-02-20", "close": 0.011, "volume": 1668566.0}, {"date": "2020-02-24", "close": 0.01, "volume": 878181.0}, {"date": "2020-02-25", "close": 0.011, "volume": 100000.0}, {"date": "2020-02-26", "close": 0.01, "volume": 265000.0}, {"date": "2020-02-27", "close": 0.01, "volume": 565875.0}, {"date": "2020-02-28", "close": 0.009, "volume": 2288738.0}, {"date": "2020-03-02", "close": 0.009, "volume": 447776.0}, {"date": "2020-03-03", "close": 0.01, "volume": 1910890.0}, {"date": "2020-03-04", "close": 0.01, "volume": 253000.0}, {"date": "2020-03-05", "close": 0.009, "volume": 534419.0}, {"date": "2020-03-06", "close": 0.01, "volume": 2000300.0}, {"date": "2020-03-09", "close": 0.01, "volume": 3058130.0}, {"date": "2020-03-10", "close": 0.01, "volume": 1812170.0}, {"date": "2020-03-11", "close": 0.01, "volume": 1000000.0}, {"date": "2020-03-12", "close": 0.009, "volume": 386400.0}, {"date": "2020-03-13", "close": 0.009, "volume": 1620168.0}, {"date": "2020-03-16", "close": 0.008, "volume": 2329451.0}, {"date": "2020-03-18", "close": 0.008, "volume": 510000.0}, {"date": "2020-03-19", "close": 0.007, "volume": 3675000.0}, {"date": "2020-03-20", "close": 0.005, "volume": 1512021.0}, {"date": "2020-03-23", "close": 0.005, "volume": 1218677.0}, {"date": "2020-03-24", "close": 0.006, "volume": 399917.0}, {"date": "2020-03-25", "close": 0.008, "volume": 1445000.0}, {"date": "2020-03-26", "close": 0.007, "volume": 105000.0}, {"date": "2020-03-30", "close": 0.006, "volume": 590946.0}, {"date": "2020-04-01", "close": 0.005, "volume": 2326303.0}, {"date": "2020-04-02", "close": 0.005, "volume": 2193922.0}, {"date": "2020-04-03", "close": 0.005, "volume": 1034958.0}, {"date": "2020-04-06", "close": 0.005, "volume": 319629.0}, {"date": "2020-04-08", "close": 0.006, "volume": 133705.0}, {"date": "2020-04-09", "close": 0.005, "volume": 200000.0}, {"date": "2020-04-15", "close": 0.006, "volume": 2132454.0}, {"date": "2020-04-16", "close": 0.005, "volume": 1423567.0}, {"date": "2020-04-17", "close": 0.005, "volume": 6062.0}, {"date": "2020-04-20", "close": 0.006, "volume": 5192592.0}, {"date": "2020-04-21", "close": 0.007, "volume": 912150.0}, {"date": "2020-04-22", "close": 0.006, "volume": 3337675.0}, {"date": "2020-04-23", "close": 0.007, "volume": 795305.0}, {"date": "2020-04-24", "close": 0.007, "volume": 696667.0}, {"date": "2020-04-27", "close": 0.007, "volume": 1628571.0}, {"date": "2020-04-29", "close": 0.006, "volume": 266675.0}, {"date": "2020-04-30", "close": 0.006, "volume": 1040000.0}, {"date": "2020-05-04", "close": 0.007, "volume": 1015000.0}, {"date": "2020-05-05", "close": 0.006, "volume": 15000.0}, {"date": "2020-05-06", "close": 0.007, "volume": 783578.0}, {"date": "2020-05-07", "close": 0.008, "volume": 31083487.0}, {"date": "2020-05-08", "close": 0.008, "volume": 9564792.0}, {"date": "2020-05-11", "close": 0.012, "volume": 24921645.0}, {"date": "2020-05-12", "close": 0.011, "volume": 6915316.0}, {"date": "2020-05-13", "close": 0.012, "volume": 6918212.0}, {"date": "2020-05-14", "close": 0.011, "volume": 4886429.0}, {"date": "2020-05-15", "close": 0.012, "volume": 1738171.0}, {"date": "2020-05-18", "close": 0.016, "volume": 14164614.0}, {"date": "2020-05-19", "close": 0.011, "volume": 34963480.0}, {"date": "2020-05-20", "close": 0.009, "volume": 25124559.0}, {"date": "2020-05-21", "close": 0.01, "volume": 22970965.0}, {"date": "2020-05-22", "close": 0.014, "volume": 25016155.0}, {"date": "2020-05-25", "close": 0.014, "volume": 14350964.0}, {"date": "2020-05-26", "close": 0.017, "volume": 29942985.0}, {"date": "2020-05-27", "close": 0.015, "volume": 16972599.0}, {"date": "2020-05-28", "close": 0.014, "volume": 15091980.0}, {"date": "2020-05-29", "close": 0.013, "volume": 5645573.0}, {"date": "2020-06-01", "close": 0.016, "volume": 11821831.0}, {"date": "2020-06-02", "close": 0.016, "volume": 7184281.0}, {"date": "2020-06-03", "close": 0.014, "volume": 4792593.0}, {"date": "2020-06-04", "close": 0.014, "volume": 1251225.0}, {"date": "2020-06-05", "close": 0.015, "volume": 4978373.0}, {"date": "2020-06-09", "close": 0.014, "volume": 9344212.0}, {"date": "2020-06-10", "close": 0.014, "volume": 1881478.0}, {"date": "2020-06-11", "close": 0.014, "volume": 4147649.0}, {"date": "2020-06-12", "close": 0.015, "volume": 3230624.0}, {"date": "2020-06-15", "close": 0.014, "volume": 8171932.0}, {"date": "2020-06-16", "close": 0.014, "volume": 799002.0}, {"date": "2020-06-17", "close": 0.015, "volume": 2602351.0}, {"date": "2020-06-18", "close": 0.015, "volume": 6738774.0}, {"date": "2020-06-19", "close": 0.016, "volume": 2089435.0}, {"date": "2020-06-22", "close": 0.015, "volume": 5281064.0}, {"date": "2020-06-23", "close": 0.016, "volume": 14442564.0}, {"date": "2020-06-24", "close": 0.019, "volume": 21885453.0}, {"date": "2020-06-25", "close": 0.017, "volume": 7389348.0}, {"date": "2020-06-26", "close": 0.021, "volume": 23923125.0}, {"date": "2020-06-29", "close": 0.024, "volume": 24419073.0}, {"date": "2020-06-30", "close": 0.023, "volume": 19628504.0}, {"date": "2020-07-01", "close": 0.023, "volume": 5694294.0}, {"date": "2020-07-02", "close": 0.025, "volume": 16044700.0}, {"date": "2020-07-03", "close": 0.026, "volume": 8875486.0}, {"date": "2020-07-08", "close": 0.023, "volume": 19423715.0}, {"date": "2020-07-09", "close": 0.025, "volume": 13410150.0}, {"date": "2020-07-10", "close": 0.025, "volume": 4320780.0}, {"date": "2020-07-13", "close": 0.027, "volume": 11738935.0}, {"date": "2020-07-14", "close": 0.025, "volume": 7328657.0}, {"date": "2020-07-15", "close": 0.023, "volume": 8574968.0}, {"date": "2020-07-16", "close": 0.02, "volume": 22488497.0}, {"date": "2020-07-17", "close": 0.022, "volume": 8128496.0}, {"date": "2020-07-20", "close": 0.022, "volume": 4286690.0}, {"date": "2020-07-21", "close": 0.023, "volume": 9852556.0}, {"date": "2020-07-22", "close": 0.027, "volume": 18368565.0}, {"date": "2020-07-23", "close": 0.026, "volume": 10850291.0}, {"date": "2020-07-24", "close": 0.025, "volume": 8765693.0}, {"date": "2020-07-27", "close": 0.028, "volume": 14745127.0}, {"date": "2020-07-28", "close": 0.026, "volume": 23755607.0}, {"date": "2020-07-29", "close": 0.026, "volume": 7331803.0}, {"date": "2020-07-30", "close": 0.025, "volume": 3995641.0}, {"date": "2020-07-31", "close": 0.024, "volume": 6437669.0}, {"date": "2020-08-03", "close": 0.025, "volume": 9654748.0}, {"date": "2020-08-04", "close": 0.025, "volume": 3758990.0}, {"date": "2020-08-05", "close": 0.028, "volume": 7569405.0}, {"date": "2020-08-06", "close": 0.03, "volume": 7339253.0}, {"date": "2020-08-07", "close": 0.032, "volume": 12691059.0}, {"date": "2020-08-10", "close": 0.034, "volume": 11443508.0}, {"date": "2020-08-11", "close": 0.033, "volume": 16526935.0}, {"date": "2020-08-12", "close": 0.031, "volume": 14970168.0}, {"date": "2020-08-13", "close": 0.035, "volume": 6346449.0}, {"date": "2020-08-14", "close": 0.035, "volume": 6767709.0}, {"date": "2020-08-17", "close": 0.035, "volume": 7434505.0}, {"date": "2020-08-18", "close": 0.035, "volume": 7153075.0}, {"date": "2020-08-19", "close": 0.036, "volume": 5838751.0}, {"date": "2020-08-20", "close": 0.036, "volume": 7523399.0}, {"date": "2020-08-21", "close": 0.038, "volume": 14297897.0}, {"date": "2020-08-24", "close": 0.044, "volume": 21352767.0}, {"date": "2020-08-25", "close": 0.043, "volume": 12398170.0}, {"date": "2020-08-26", "close": 0.038, "volume": 47484776.0}, {"date": "2020-08-27", "close": 0.046, "volume": 28421752.0}, {"date": "2020-08-28", "close": 0.045, "volume": 12333974.0}, {"date": "2020-08-31", "close": 0.048, "volume": 8834764.0}, {"date": "2020-09-01", "close": 0.055, "volume": 14425159.0}, {"date": "2020-09-02", "close": 0.053, "volume": 10871537.0}, {"date": "2020-09-03", "close": 0.052, "volume": 5773646.0}, {"date": "2020-09-04", "close": 0.051, "volume": 5160816.0}, {"date": "2020-09-07", "close": 0.049, "volume": 5602683.0}, {"date": "2020-09-08", "close": 0.05, "volume": 7364583.0}, {"date": "2020-09-09", "close": 0.048, "volume": 3880398.0}, {"date": "2020-09-10", "close": 0.048, "volume": 2632663.0}, {"date": "2020-09-11", "close": 0.046, "volume": 5152989.0}, {"date": "2020-09-14", "close": 0.049, "volume": 6561374.0}, {"date": "2020-09-15", "close": 0.047, "volume": 2021248.0}, {"date": "2020-09-16", "close": 0.048, "volume": 3310725.0}, {"date": "2020-09-17", "close": 0.048, "volume": 2388162.0}, {"date": "2020-09-18", "close": 0.047, "volume": 3224592.0}, {"date": "2020-09-21", "close": 0.047, "volume": 1134675.0}, {"date": "2020-09-22", "close": 0.045, "volume": 3026464.0}, {"date": "2020-09-23", "close": 0.046, "volume": 4329663.0}, {"date": "2020-09-24", "close": 0.042, "volume": 5420925.0}, {"date": "2020-09-25", "close": 0.041, "volume": 13510956.0}, {"date": "2020-09-28", "close": 0.04, "volume": 10901639.0}, {"date": "2020-09-29", "close": 0.029, "volume": 49455233.0}, {"date": "2020-09-30", "close": 0.028, "volume": 14750710.0}, {"date": "2020-10-01", "close": 0.028, "volume": 16644043.0}, {"date": "2020-10-02", "close": 0.026, "volume": 8324623.0}, {"date": "2020-10-05", "close": 0.028, "volume": 4918313.0}, {"date": "2020-10-06", "close": 0.036, "volume": 19213318.0}, {"date": "2020-10-07", "close": 0.032, "volume": 3857518.0}, {"date": "2020-10-08", "close": 0.032, "volume": 4263587.0}, {"date": "2020-10-09", "close": 0.03, "volume": 8129615.0}, {"date": "2020-10-12", "close": 0.032, "volume": 3663539.0}, {"date": "2020-10-13", "close": 0.031, "volume": 2707566.0}, {"date": "2020-10-14", "close": 0.031, "volume": 1454329.0}, {"date": "2020-10-15", "close": 0.03, "volume": 3131416.0}, {"date": "2020-10-16", "close": 0.031, "volume": 6076681.0}, {"date": "2020-10-19", "close": 0.031, "volume": 913498.0}, {"date": "2020-10-20", "close": 0.031, "volume": 1477227.0}, {"date": "2020-10-21", "close": 0.032, "volume": 6411723.0}, {"date": "2020-10-22", "close": 0.031, "volume": 1941501.0}, {"date": "2020-10-23", "close": 0.031, "volume": 4217372.0}, {"date": "2020-10-26", "close": 0.03, "volume": 3352162.0}, {"date": "2020-10-27", "close": 0.03, "volume": 3190399.0}, {"date": "2020-10-28", "close": 0.029, "volume": 884949.0}, {"date": "2020-10-29", "close": 0.028, "volume": 3266256.0}, {"date": "2020-10-30", "close": 0.025, "volume": 6390094.0}, {"date": "2020-11-02", "close": 0.024, "volume": 8208869.0}, {"date": "2020-11-03", "close": 0.027, "volume": 67208700.0}, {"date": "2020-11-04", "close": 0.028, "volume": 14460545.0}, {"date": "2020-11-05", "close": 0.028, "volume": 2297206.0}, {"date": "2020-11-06", "close": 0.031, "volume": 5329892.0}, {"date": "2020-11-09", "close": 0.029, "volume": 3530454.0}, {"date": "2020-11-10", "close": 0.029, "volume": 5674116.0}, {"date": "2020-11-11", "close": 0.028, "volume": 932343.0}, {"date": "2020-11-12", "close": 0.029, "volume": 2095568.0}, {"date": "2020-11-13", "close": 0.029, "volume": 1968705.0}, {"date": "2020-11-16", "close": 0.029, "volume": 489541.0}, {"date": "2020-11-17", "close": 0.026, "volume": 10257996.0}, {"date": "2020-11-18", "close": 0.027, "volume": 1621561.0}, {"date": "2020-11-19", "close": 0.027, "volume": 628149.0}, {"date": "2020-11-20", "close": 0.026, "volume": 3619882.0}, {"date": "2020-11-23", "close": 0.027, "volume": 2192823.0}, {"date": "2020-11-24", "close": 0.026, "volume": 4136009.0}, {"date": "2020-11-25", "close": 0.025, "volume": 5404101.0}, {"date": "2020-11-26", "close": 0.025, "volume": 1452459.0}, {"date": "2020-11-27", "close": 0.026, "volume": 1390349.0}, {"date": "2020-11-30", "close": 0.026, "volume": 7099651.0}, {"date": "2020-12-01", "close": 0.025, "volume": 2106174.0}, {"date": "2020-12-02", "close": 0.022, "volume": 13144342.0}, {"date": "2020-12-03", "close": 0.022, "volume": 6383061.0}, {"date": "2020-12-04", "close": 0.023, "volume": 3481421.0}, {"date": "2020-12-07", "close": 0.019, "volume": 25829532.0}, {"date": "2020-12-08", "close": 0.019, "volume": 9351523.0}, {"date": "2020-12-09", "close": 0.019, "volume": 6024823.0}, {"date": "2020-12-10", "close": 0.019, "volume": 8599007.0}, {"date": "2020-12-11", "close": 0.018, "volume": 1485459.0}, {"date": "2020-12-14", "close": 0.017, "volume": 3452052.0}, {"date": "2020-12-15", "close": 0.018, "volume": 280653.0}, {"date": "2020-12-16", "close": 0.017, "volume": 2502074.0}, {"date": "2020-12-17", "close": 0.018, "volume": 4359107.0}, {"date": "2020-12-18", "close": 0.018, "volume": 4481538.0}, {"date": "2020-12-21", "close": 0.022, "volume": 29502948.0}, {"date": "2020-12-22", "close": 0.023, "volume": 7804374.0}, {"date": "2020-12-23", "close": 0.021, "volume": 3181358.0}, {"date": "2020-12-24", "close": 0.021, "volume": 2458690.0}, {"date": "2020-12-29", "close": 0.022, "volume": 1991097.0}, {"date": "2020-12-30", "close": 0.022, "volume": 3330638.0}, {"date": "2020-12-31", "close": 0.022, "volume": 2061390.0}, {"date": "2021-01-04", "close": 0.023, "volume": 2556177.0}, {"date": "2021-01-05", "close": 0.022, "volume": 2395364.0}, {"date": "2021-01-06", "close": 0.022, "volume": 6008501.0}, {"date": "2021-01-07", "close": 0.024, "volume": 4904412.0}, {"date": "2021-01-08", "close": 0.023, "volume": 4230852.0}, {"date": "2021-01-11", "close": 0.02, "volume": 7198435.0}, {"date": "2021-01-12", "close": 0.022, "volume": 3834066.0}, {"date": "2021-01-13", "close": 0.021, "volume": 3253439.0}, {"date": "2021-01-14", "close": 0.021, "volume": 1781327.0}, {"date": "2021-01-15", "close": 0.023, "volume": 3056112.0}, {"date": "2021-01-18", "close": 0.021, "volume": 3570185.0}, {"date": "2021-01-19", "close": 0.021, "volume": 1696233.0}, {"date": "2021-01-20", "close": 0.021, "volume": 2212414.0}, {"date": "2021-01-21", "close": 0.022, "volume": 4009840.0}, {"date": "2021-01-22", "close": 0.022, "volume": 837762.0}, {"date": "2021-01-25", "close": 0.021, "volume": 3308191.0}, {"date": "2021-01-29", "close": 0.026, "volume": 27613109.0}, {"date": "2021-02-01", "close": 0.035, "volume": 63479390.0}, {"date": "2021-02-02", "close": 0.026, "volume": 34602168.0}, {"date": "2021-02-03", "close": 0.024, "volume": 25155442.0}, {"date": "2021-02-04", "close": 0.024, "volume": 17172463.0}, {"date": "2021-02-05", "close": 0.022, "volume": 15997626.0}, {"date": "2021-02-08", "close": 0.021, "volume": 28525410.0}, {"date": "2021-02-09", "close": 0.022, "volume": 16165684.0}, {"date": "2021-02-10", "close": 0.023, "volume": 10126328.0}, {"date": "2021-02-11", "close": 0.022, "volume": 5851281.0}, {"date": "2021-02-12", "close": 0.021, "volume": 3758195.0}, {"date": "2021-02-15", "close": 0.02, "volume": 15097876.0}, {"date": "2021-02-16", "close": 0.022, "volume": 9852217.0}, {"date": "2021-02-17", "close": 0.02, "volume": 5873499.0}, {"date": "2021-02-18", "close": 0.021, "volume": 6728365.0}, {"date": "2021-02-19", "close": 0.02, "volume": 1817163.0}, {"date": "2021-02-22", "close": 0.021, "volume": 4117288.0}, {"date": "2021-02-23", "close": 0.021, "volume": 17787648.0}, {"date": "2021-02-24", "close": 0.02, "volume": 6977807.0}, {"date": "2021-02-25", "close": 0.021, "volume": 3070309.0}, {"date": "2021-02-26", "close": 0.02, "volume": 9464897.0}, {"date": "2021-03-01", "close": 0.021, "volume": 1780100.0}, {"date": "2021-03-02", "close": 0.02, "volume": 215272.0}, {"date": "2021-03-03", "close": 0.02, "volume": 5283405.0}, {"date": "2021-03-04", "close": 0.017, "volume": 19686732.0}, {"date": "2021-03-05", "close": 0.019, "volume": 6219600.0}, {"date": "2021-03-08", "close": 0.018, "volume": 4806628.0}, {"date": "2021-03-09", "close": 0.017, "volume": 6304562.0}, {"date": "2021-03-10", "close": 0.019, "volume": 17970866.0}, {"date": "2021-03-11", "close": 0.019, "volume": 5116748.0}, {"date": "2021-03-12", "close": 0.02, "volume": 2844320.0}, {"date": "2021-03-15", "close": 0.019, "volume": 3324939.0}, {"date": "2021-03-16", "close": 0.019, "volume": 1022498.0}, {"date": "2021-03-17", "close": 0.021, "volume": 2594223.0}, {"date": "2021-03-18", "close": 0.02, "volume": 39044144.0}, {"date": "2021-03-19", "close": 0.019, "volume": 7996958.0}, {"date": "2021-03-22", "close": 0.019, "volume": 2126209.0}, {"date": "2021-03-23", "close": 0.02, "volume": 2646794.0}, {"date": "2021-03-24", "close": 0.019, "volume": 2408272.0}, {"date": "2021-03-25", "close": 0.019, "volume": 2479531.0}, {"date": "2021-03-26", "close": 0.019, "volume": 1688475.0}, {"date": "2021-03-29", "close": 0.019, "volume": 3244637.0}, {"date": "2021-03-30", "close": 0.017, "volume": 7210793.0}, {"date": "2021-03-31", "close": 0.018, "volume": 1424358.0}, {"date": "2021-04-01", "close": 0.019, "volume": 5416804.0}, {"date": "2021-04-06", "close": 0.019, "volume": 6733512.0}, {"date": "2021-04-07", "close": 0.019, "volume": 3090331.0}, {"date": "2021-04-08", "close": 0.018, "volume": 2519835.0}, {"date": "2021-04-09", "close": 0.018, "volume": 3781440.0}, {"date": "2021-04-12", "close": 0.018, "volume": 2787499.0}, {"date": "2021-04-13", "close": 0.018, "volume": 470452.0}, {"date": "2021-04-14", "close": 0.018, "volume": 13282325.0}, {"date": "2021-04-15", "close": 0.018, "volume": 2546853.0}, {"date": "2021-04-16", "close": 0.018, "volume": 3724243.0}, {"date": "2021-04-19", "close": 0.019, "volume": 332729.0}, {"date": "2021-04-20", "close": 0.018, "volume": 751519.0}, {"date": "2021-04-21", "close": 0.018, "volume": 2434618.0}, {"date": "2021-04-22", "close": 0.018, "volume": 5363669.0}, {"date": "2021-04-23", "close": 0.017, "volume": 2642314.0}, {"date": "2021-04-26", "close": 0.017, "volume": 2368444.0}, {"date": "2021-04-27", "close": 0.017, "volume": 2461749.0}, {"date": "2021-04-28", "close": 0.017, "volume": 2227177.0}, {"date": "2021-04-29", "close": 0.017, "volume": 1089697.0}, {"date": "2021-04-30", "close": 0.017, "volume": 1179569.0}, {"date": "2021-05-03", "close": 0.015, "volume": 3621885.0}, {"date": "2021-05-04", "close": 0.016, "volume": 5687716.0}, {"date": "2021-05-05", "close": 0.016, "volume": 1534189.0}, {"date": "2021-05-06", "close": 0.015, "volume": 2716435.0}, {"date": "2021-05-07", "close": 0.016, "volume": 1940182.0}, {"date": "2021-05-10", "close": 0.017, "volume": 2359314.0}, {"date": "2021-05-11", "close": 0.016, "volume": 1695000.0}, {"date": "2021-05-12", "close": 0.017, "volume": 3506492.0}, {"date": "2021-05-13", "close": 0.014, "volume": 6132128.0}, {"date": "2021-05-14", "close": 0.014, "volume": 2222566.0}, {"date": "2021-05-17", "close": 0.017, "volume": 7058921.0}, {"date": "2021-05-18", "close": 0.017, "volume": 5489858.0}, {"date": "2021-05-19", "close": 0.016, "volume": 9097239.0}, {"date": "2021-05-20", "close": 0.016, "volume": 633100.0}, {"date": "2021-05-21", "close": 0.016, "volume": 2343008.0}, {"date": "2021-05-24", "close": 0.016, "volume": 1514921.0}, {"date": "2021-05-25", "close": 0.016, "volume": 2308936.0}, {"date": "2021-05-26", "close": 0.015, "volume": 959297.0}, {"date": "2021-05-27", "close": 0.016, "volume": 1316370.0}, {"date": "2021-05-28", "close": 0.015, "volume": 942929.0}, {"date": "2021-05-31", "close": 0.016, "volume": 2462617.0}, {"date": "2021-06-01", "close": 0.016, "volume": 1924415.0}, {"date": "2021-06-02", "close": 0.016, "volume": 1982159.0}, {"date": "2021-06-03", "close": 0.018, "volume": 4324979.0}, {"date": "2021-06-04", "close": 0.017, "volume": 753138.0}, {"date": "2021-06-07", "close": 0.017, "volume": 275000.0}, {"date": "2021-06-08", "close": 0.016, "volume": 4155392.0}, {"date": "2021-06-09", "close": 0.015, "volume": 1400148.0}, {"date": "2021-06-10", "close": 0.015, "volume": 14149818.0}, {"date": "2021-06-11", "close": 0.015, "volume": 3723727.0}, {"date": "2021-06-15", "close": 0.018, "volume": 69588667.0}, {"date": "2021-06-16", "close": 0.018, "volume": 5162865.0}, {"date": "2021-06-17", "close": 0.017, "volume": 3568897.0}, {"date": "2021-06-18", "close": 0.017, "volume": 5992668.0}, {"date": "2021-06-21", "close": 0.016, "volume": 3099313.0}, {"date": "2021-06-22", "close": 0.016, "volume": 5016996.0}, {"date": "2021-06-23", "close": 0.016, "volume": 2349904.0}, {"date": "2021-06-24", "close": 0.016, "volume": 1687989.0}, {"date": "2021-06-25", "close": 0.015, "volume": 4205372.0}, {"date": "2021-06-28", "close": 0.015, "volume": 2830402.0}, {"date": "2021-06-29", "close": 0.015, "volume": 2866606.0}, {"date": "2021-06-30", "close": 0.015, "volume": 3252793.0}, {"date": "2021-07-01", "close": 0.016, "volume": 2177456.0}, {"date": "2021-07-02", "close": 0.016, "volume": 1611479.0}, {"date": "2021-07-05", "close": 0.016, "volume": 3527108.0}, {"date": "2021-07-06", "close": 0.017, "volume": 4306785.0}, {"date": "2021-07-07", "close": 0.017, "volume": 1890000.0}, {"date": "2021-07-08", "close": 0.016, "volume": 199641.0}, {"date": "2021-07-09", "close": 0.016, "volume": 1071223.0}, {"date": "2021-07-12", "close": 0.018, "volume": 27031455.0}, {"date": "2021-07-13", "close": 0.018, "volume": 10567071.0}, {"date": "2021-07-14", "close": 0.018, "volume": 4103667.0}, {"date": "2021-07-15", "close": 0.017, "volume": 1290626.0}, {"date": "2021-07-16", "close": 0.023, "volume": 62362224.0}, {"date": "2021-07-19", "close": 0.021, "volume": 24124571.0}, {"date": "2021-07-20", "close": 0.02, "volume": 10287794.0}, {"date": "2021-07-21", "close": 0.019, "volume": 5445610.0}, {"date": "2021-07-22", "close": 0.019, "volume": 2182582.0}, {"date": "2021-07-23", "close": 0.019, "volume": 6830172.0}, {"date": "2021-07-26", "close": 0.019, "volume": 2244294.0}, {"date": "2021-07-27", "close": 0.019, "volume": 1711947.0}, {"date": "2021-07-28", "close": 0.018, "volume": 16273706.0}, {"date": "2021-07-29", "close": 0.02, "volume": 8363816.0}, {"date": "2021-07-30", "close": 0.019, "volume": 1503891.0}, {"date": "2021-08-02", "close": 0.019, "volume": 1303801.0}, {"date": "2021-08-03", "close": 0.019, "volume": 980000.0}, {"date": "2021-08-04", "close": 0.019, "volume": 1597196.0}, {"date": "2021-08-05", "close": 0.018, "volume": 1012962.0}, {"date": "2021-08-06", "close": 0.018, "volume": 3559859.0}, {"date": "2021-08-09", "close": 0.018, "volume": 1557333.0}, {"date": "2021-08-10", "close": 0.018, "volume": 497637.0}, {"date": "2021-08-11", "close": 0.019, "volume": 5619322.0}, {"date": "2021-08-12", "close": 0.018, "volume": 1818082.0}, {"date": "2021-08-13", "close": 0.019, "volume": 5012267.0}, {"date": "2021-08-16", "close": 0.0185, "volume": 932598.0}, {"date": "2021-08-17", "close": 0.018, "volume": 375429.0}, {"date": "2021-08-18", "close": 0.018, "volume": 470842.0}, {"date": "2021-08-19", "close": 0.017, "volume": 9383660.0}, {"date": "2021-08-20", "close": 0.017, "volume": 663149.0}, {"date": "2021-08-23", "close": 0.017, "volume": 4075991.0}, {"date": "2021-08-24", "close": 0.018, "volume": 83888.0}, {"date": "2021-08-25", "close": 0.017, "volume": 2569678.0}, {"date": "2021-08-26", "close": 0.017, "volume": 6649385.0}, {"date": "2021-08-27", "close": 0.017, "volume": 1357102.0}, {"date": "2021-09-01", "close": 0.017, "volume": 4951735.0}, {"date": "2021-09-02", "close": 0.017, "volume": 1240515.0}, {"date": "2021-09-03", "close": 0.017, "volume": 1375735.0}, {"date": "2021-09-06", "close": 0.018, "volume": 7871412.0}, {"date": "2021-09-07", "close": 0.017, "volume": 3538410.0}, {"date": "2021-09-08", "close": 0.017, "volume": 20422696.0}, {"date": "2021-09-09", "close": 0.016, "volume": 10006584.0}, {"date": "2021-09-10", "close": 0.016, "volume": 4659825.0}, {"date": "2021-09-13", "close": 0.016, "volume": 1496521.0}, {"date": "2021-09-14", "close": 0.016, "volume": 1593000.0}, {"date": "2021-09-15", "close": 0.016, "volume": 204569.0}, {"date": "2021-09-16", "close": 0.016, "volume": 2314261.0}, {"date": "2021-09-17", "close": 0.015, "volume": 4300588.0}, {"date": "2021-09-20", "close": 0.014, "volume": 15042967.0}, {"date": "2021-09-21", "close": 0.014, "volume": 10344297.0}, {"date": "2021-09-22", "close": 0.015, "volume": 2290322.0}, {"date": "2021-09-23", "close": 0.014, "volume": 664690.0}, {"date": "2021-09-24", "close": 0.014, "volume": 916427.0}, {"date": "2021-09-27", "close": 0.014, "volume": 1134075.0}, {"date": "2021-09-28", "close": 0.014, "volume": 2189193.0}, {"date": "2021-09-29", "close": 0.013, "volume": 12103325.0}, {"date": "2021-09-30", "close": 0.012, "volume": 4902173.0}, {"date": "2021-10-01", "close": 0.013, "volume": 6652028.0}, {"date": "2021-10-04", "close": 0.013, "volume": 2511288.0}, {"date": "2021-10-05", "close": 0.0135, "volume": 7400608.0}, {"date": "2021-10-06", "close": 0.014, "volume": 3546595.0}, {"date": "2021-10-07", "close": 0.014, "volume": 6036165.0}, {"date": "2021-10-08", "close": 0.015, "volume": 3290711.0}, {"date": "2021-10-11", "close": 0.0145, "volume": 3672750.0}, {"date": "2021-10-12", "close": 0.015, "volume": 5109808.0}, {"date": "2021-10-13", "close": 0.015, "volume": 1178273.0}, {"date": "2021-10-14", "close": 0.015, "volume": 2137993.0}, {"date": "2021-10-15", "close": 0.015, "volume": 480633.0}, {"date": "2021-10-18", "close": 0.015, "volume": 2326500.0}, {"date": "2021-10-19", "close": 0.015, "volume": 481601.0}, {"date": "2021-10-20", "close": 0.015, "volume": 4299221.0}, {"date": "2021-10-21", "close": 0.015, "volume": 1407090.0}, {"date": "2021-10-22", "close": 0.015, "volume": 1000174.0}, {"date": "2021-10-25", "close": 0.015, "volume": 7226274.0}, {"date": "2021-10-26", "close": 0.015, "volume": 5427013.0}, {"date": "2021-10-27", "close": 0.015, "volume": 3675671.0}, {"date": "2021-10-28", "close": 0.014, "volume": 2305149.0}, {"date": "2021-10-29", "close": 0.016, "volume": 2613125.0}, {"date": "2021-11-01", "close": 0.016, "volume": 2749672.0}, {"date": "2021-11-02", "close": 0.016, "volume": 1363990.0}, {"date": "2021-11-03", "close": 0.015, "volume": 2395649.0}, {"date": "2021-11-04", "close": 0.015, "volume": 4657672.0}, {"date": "2021-11-05", "close": 0.016, "volume": 24809140.0}, {"date": "2021-11-08", "close": 0.015, "volume": 5167197.0}, {"date": "2021-11-09", "close": 0.016, "volume": 3239162.0}, {"date": "2021-11-10", "close": 0.017, "volume": 2541603.0}, {"date": "2021-11-11", "close": 0.017, "volume": 4707597.0}, {"date": "2021-11-12", "close": 0.018, "volume": 5274320.0}, {"date": "2021-11-15", "close": 0.017, "volume": 4332959.0}, {"date": "2021-11-16", "close": 0.018, "volume": 3447166.0}, {"date": "2021-11-17", "close": 0.019, "volume": 25028260.0}, {"date": "2021-11-18", "close": 0.019, "volume": 10525059.0}, {"date": "2021-11-19", "close": 0.019, "volume": 2117444.0}, {"date": "2021-11-22", "close": 0.019, "volume": 12824091.0}, {"date": "2021-11-23", "close": 0.018, "volume": 3574648.0}, {"date": "2021-11-24", "close": 0.017, "volume": 5515762.0}, {"date": "2021-11-25", "close": 0.017, "volume": 1336252.0}, {"date": "2021-11-26", "close": 0.017, "volume": 3030859.0}, {"date": "2021-11-29", "close": 0.017, "volume": 563125.0}, {"date": "2021-11-30", "close": 0.017, "volume": 1241908.0}, {"date": "2021-12-01", "close": 0.017, "volume": 605570.0}, {"date": "2021-12-02", "close": 0.017, "volume": 1053457.0}, {"date": "2021-12-03", "close": 0.016, "volume": 519614.0}, {"date": "2021-12-06", "close": 0.015, "volume": 4043970.0}, {"date": "2021-12-07", "close": 0.015, "volume": 438095.0}, {"date": "2021-12-08", "close": 0.016, "volume": 187882.0}, {"date": "2021-12-09", "close": 0.015, "volume": 266130.0}, {"date": "2021-12-10", "close": 0.016, "volume": 1337215.0}, {"date": "2021-12-13", "close": 0.015, "volume": 133955.0}, {"date": "2021-12-14", "close": 0.016, "volume": 1025004.0}, {"date": "2021-12-16", "close": 0.016, "volume": 2499643.0}, {"date": "2021-12-17", "close": 0.017, "volume": 3293513.0}, {"date": "2021-12-20", "close": 0.016, "volume": 1394225.0}, {"date": "2021-12-21", "close": 0.016, "volume": 211000.0}, {"date": "2021-12-22", "close": 0.016, "volume": 239540.0}, {"date": "2021-12-23", "close": 0.016, "volume": 380000.0}, {"date": "2021-12-24", "close": 0.016, "volume": 120732.0}, {"date": "2021-12-29", "close": 0.016, "volume": 821523.0}, {"date": "2021-12-30", "close": 0.0155, "volume": 79800.0}, {"date": "2021-12-31", "close": 0.016, "volume": 524750.0}, {"date": "2022-01-04", "close": 0.015, "volume": 572768.0}, {"date": "2022-01-05", "close": 0.016, "volume": 1043137.0}, {"date": "2022-01-06", "close": 0.015, "volume": 313249.0}, {"date": "2022-01-07", "close": 0.015, "volume": 10125850.0}, {"date": "2022-01-10", "close": 0.015, "volume": 1719926.0}, {"date": "2022-01-11", "close": 0.015, "volume": 650000.0}, {"date": "2022-01-12", "close": 0.015, "volume": 2573291.0}, {"date": "2022-01-13", "close": 0.015, "volume": 5591598.0}, {"date": "2022-01-14", "close": 0.015, "volume": 2963559.0}, {"date": "2022-01-17", "close": 0.014, "volume": 4116488.0}, {"date": "2022-01-18", "close": 0.014, "volume": 6608189.0}, {"date": "2022-01-19", "close": 0.0145, "volume": 1929816.0}, {"date": "2022-01-20", "close": 0.014, "volume": 2109247.0}, {"date": "2022-01-21", "close": 0.0145, "volume": 730000.0}, {"date": "2022-01-24", "close": 0.014, "volume": 3457802.0}, {"date": "2022-01-25", "close": 0.013, "volume": 3757333.0}, {"date": "2022-01-27", "close": 0.013, "volume": 3032020.0}, {"date": "2022-01-28", "close": 0.013, "volume": 1304000.0}, {"date": "2022-01-31", "close": 0.0135, "volume": 110000.0}, {"date": "2022-02-01", "close": 0.013, "volume": 1789417.0}, {"date": "2022-02-02", "close": 0.013, "volume": 2566439.0}, {"date": "2022-02-03", "close": 0.013, "volume": 369544.0}, {"date": "2022-02-04", "close": 0.014, "volume": 2167564.0}, {"date": "2022-02-07", "close": 0.013, "volume": 703541.0}, {"date": "2022-02-08", "close": 0.013, "volume": 7137465.0}, {"date": "2022-02-09", "close": 0.013, "volume": 6728374.0}, {"date": "2022-02-10", "close": 0.013, "volume": 26421.0}, {"date": "2022-02-11", "close": 0.013, "volume": 441658.0}, {"date": "2022-02-14", "close": 0.013, "volume": 967194.0}, {"date": "2022-02-15", "close": 0.013, "volume": 267001.0}, {"date": "2022-02-16", "close": 0.0135, "volume": 40058.0}, {"date": "2022-02-17", "close": 0.013, "volume": 557142.0}, {"date": "2022-02-18", "close": 0.013, "volume": 2397807.0}, {"date": "2022-02-21", "close": 0.013, "volume": 5050224.0}, {"date": "2022-02-22", "close": 0.012, "volume": 1460353.0}, {"date": "2022-02-23", "close": 0.012, "volume": 6906440.0}, {"date": "2022-02-24", "close": 0.012, "volume": 2923695.0}, {"date": "2022-02-25", "close": 0.0125, "volume": 706163.0}, {"date": "2022-02-28", "close": 0.012, "volume": 516033.0}, {"date": "2022-03-01", "close": 0.011, "volume": 1415565.0}, {"date": "2022-03-02", "close": 0.013, "volume": 647087.0}, {"date": "2022-03-03", "close": 0.012, "volume": 1331666.0}, {"date": "2022-03-04", "close": 0.012, "volume": 567647.0}, {"date": "2022-03-07", "close": 0.012, "volume": 1638953.0}, {"date": "2022-03-08", "close": 0.012, "volume": 1547570.0}, {"date": "2022-03-09", "close": 0.013, "volume": 4049250.0}, {"date": "2022-03-10", "close": 0.013, "volume": 554315.0}, {"date": "2022-03-11", "close": 0.012, "volume": 51999.0}, {"date": "2022-03-14", "close": 0.012, "volume": 1837915.0}, {"date": "2022-03-15", "close": 0.011, "volume": 706666.0}, {"date": "2022-03-16", "close": 0.01, "volume": 3715437.0}, {"date": "2022-03-17", "close": 0.0115, "volume": 2045454.0}, {"date": "2022-03-18", "close": 0.012, "volume": 11604394.0}, {"date": "2022-03-21", "close": 0.012, "volume": 1231100.0}, {"date": "2022-03-22", "close": 0.0115, "volume": 652159.0}, {"date": "2022-03-23", "close": 0.011, "volume": 6092895.0}, {"date": "2022-03-24", "close": 0.012, "volume": 1057087.0}, {"date": "2022-03-25", "close": 0.0115, "volume": 1645000.0}, {"date": "2022-03-28", "close": 0.0115, "volume": 762264.0}, {"date": "2022-03-29", "close": 0.011, "volume": 340735.0}, {"date": "2022-03-30", "close": 0.011, "volume": 771765.0}, {"date": "2022-03-31", "close": 0.012, "volume": 534854.0}, {"date": "2022-04-01", "close": 0.011, "volume": 2696121.0}, {"date": "2022-04-04", "close": 0.012, "volume": 1357166.0}, {"date": "2022-04-05", "close": 0.011, "volume": 1719597.0}, {"date": "2022-04-06", "close": 0.011, "volume": 300000.0}, {"date": "2022-04-07", "close": 0.011, "volume": 2110000.0}, {"date": "2022-04-08", "close": 0.0115, "volume": 485004.0}, {"date": "2022-04-13", "close": 0.011, "volume": 13552163.0}, {"date": "2022-04-14", "close": 0.01, "volume": 2700000.0}, {"date": "2022-04-19", "close": 0.01, "volume": 10574359.0}, {"date": "2022-04-20", "close": 0.011, "volume": 1061754.0}, {"date": "2022-04-21", "close": 0.01, "volume": 6266846.0}, {"date": "2022-04-22", "close": 0.009, "volume": 11229886.0}, {"date": "2022-04-26", "close": 0.008, "volume": 7540105.0}, {"date": "2022-04-27", "close": 0.009, "volume": 6927455.0}, {"date": "2022-04-28", "close": 0.009, "volume": 1187445.0}, {"date": "2022-04-29", "close": 0.008, "volume": 3066001.0}, {"date": "2022-05-02", "close": 0.008, "volume": 9587702.0}, {"date": "2022-05-03", "close": 0.007, "volume": 813044.0}, {"date": "2022-05-04", "close": 0.008, "volume": 2743437.0}, {"date": "2022-05-05", "close": 0.008, "volume": 3031118.0}, {"date": "2022-05-06", "close": 0.007, "volume": 1500000.0}, {"date": "2022-05-09", "close": 0.0075, "volume": 7280343.0}, {"date": "2022-05-10", "close": 0.007, "volume": 10116918.0}, {"date": "2022-05-11", "close": 0.007, "volume": 945200.0}, {"date": "2022-05-12", "close": 0.006, "volume": 18708839.0}, {"date": "2022-05-13", "close": 0.007, "volume": 2670153.0}, {"date": "2022-05-16", "close": 0.006, "volume": 14236974.0}, {"date": "2022-05-17", "close": 0.006, "volume": 7768588.0}, {"date": "2022-05-18", "close": 0.007, "volume": 4360147.0}, {"date": "2022-05-19", "close": 0.007, "volume": 500000.0}, {"date": "2022-05-20", "close": 0.007, "volume": 728571.0}, {"date": "2022-05-23", "close": 0.007, "volume": 4279933.0}, {"date": "2022-05-24", "close": 0.0065, "volume": 3377156.0}, {"date": "2022-05-25", "close": 0.007, "volume": 1147864.0}, {"date": "2022-05-26", "close": 0.007, "volume": 278477.0}, {"date": "2022-05-27", "close": 0.0065, "volume": 973916.0}, {"date": "2022-05-30", "close": 0.007, "volume": 2519559.0}, {"date": "2022-05-31", "close": 0.006, "volume": 8396334.0}, {"date": "2022-06-01", "close": 0.007, "volume": 95700.0}, {"date": "2022-06-02", "close": 0.006, "volume": 1569215.0}, {"date": "2022-06-03", "close": 0.0065, "volume": 746602.0}, {"date": "2022-06-06", "close": 0.007, "volume": 1700000.0}, {"date": "2022-06-07", "close": 0.007, "volume": 246857.0}, {"date": "2022-06-08", "close": 0.006, "volume": 2426854.0}, {"date": "2022-06-09", "close": 0.0065, "volume": 1687255.0}, {"date": "2022-06-10", "close": 0.006, "volume": 15362527.0}, {"date": "2022-06-14", "close": 0.006, "volume": 4041352.0}, {"date": "2022-06-15", "close": 0.006, "volume": 1595751.0}, {"date": "2022-06-16", "close": 0.005, "volume": 12705607.0}, {"date": "2022-06-17", "close": 0.005, "volume": 4440000.0}, {"date": "2022-06-20", "close": 0.005, "volume": 2606911.0}, {"date": "2022-06-21", "close": 0.005, "volume": 110000.0}, {"date": "2022-06-22", "close": 0.0055, "volume": 1505619.0}, {"date": "2022-06-24", "close": 0.005, "volume": 920504.0}, {"date": "2022-06-27", "close": 0.005, "volume": 2273240.0}, {"date": "2022-06-28", "close": 0.005, "volume": 3440237.0}, {"date": "2022-06-29", "close": 0.005, "volume": 23662440.0}, {"date": "2022-06-30", "close": 0.0045, "volume": 4703285.0}, {"date": "2022-07-04", "close": 0.005, "volume": 10599999.0}, {"date": "2022-07-05", "close": 0.005, "volume": 1916722.0}, {"date": "2022-07-06", "close": 0.005, "volume": 11170000.0}, {"date": "2022-07-08", "close": 0.005, "volume": 450000.0}, {"date": "2022-07-11", "close": 0.005, "volume": 150000.0}, {"date": "2022-07-12", "close": 0.005, "volume": 3317000.0}, {"date": "2022-07-13", "close": 0.005, "volume": 5500000.0}, {"date": "2022-07-14", "close": 0.005, "volume": 12969981.0}, {"date": "2022-07-15", "close": 0.0055, "volume": 6405432.0}, {"date": "2022-07-18", "close": 0.006, "volume": 1000000.0}, {"date": "2022-07-20", "close": 0.006, "volume": 920881.0}, {"date": "2022-07-21", "close": 0.006, "volume": 700000.0}, {"date": "2022-07-22", "close": 0.006, "volume": 3275726.0}, {"date": "2022-07-25", "close": 0.006, "volume": 1264100.0}, {"date": "2022-07-26", "close": 0.006, "volume": 993766.0}, {"date": "2022-07-27", "close": 0.007, "volume": 4150422.0}, {"date": "2022-07-28", "close": 0.007, "volume": 2157934.0}, {"date": "2022-07-29", "close": 0.006, "volume": 1672953.0}, {"date": "2022-08-01", "close": 0.0065, "volume": 968155.0}, {"date": "2022-08-02", "close": 0.006, "volume": 20042828.0}, {"date": "2022-08-03", "close": 0.006, "volume": 65000.0}, {"date": "2022-08-04", "close": 0.006, "volume": 750000.0}, {"date": "2022-08-05", "close": 0.005, "volume": 2113114.0}, {"date": "2022-08-08", "close": 0.0055, "volume": 116666.0}, {"date": "2022-08-09", "close": 0.006, "volume": 415384.0}, {"date": "2022-08-10", "close": 0.006, "volume": 940000.0}, {"date": "2022-08-11", "close": 0.006, "volume": 288000.0}, {"date": "2022-08-12", "close": 0.006, "volume": 60000.0}, {"date": "2022-08-15", "close": 0.006, "volume": 6628426.0}, {"date": "2022-08-16", "close": 0.006, "volume": 223129.0}, {"date": "2022-08-17", "close": 0.006, "volume": 296441.0}, {"date": "2022-08-18", "close": 0.0055, "volume": 14149316.0}, {"date": "2022-08-19", "close": 0.006, "volume": 7281939.0}, {"date": "2022-08-22", "close": 0.0065, "volume": 6752508.0}, {"date": "2022-08-23", "close": 0.005, "volume": 2622997.0}, {"date": "2022-08-24", "close": 0.006, "volume": 1015533.0}, {"date": "2022-08-25", "close": 0.006, "volume": 1566133.0}, {"date": "2022-08-26", "close": 0.006, "volume": 1374666.0}, {"date": "2022-08-29", "close": 0.006, "volume": 1100000.0}, {"date": "2022-08-31", "close": 0.006, "volume": 2947731.0}, {"date": "2022-09-01", "close": 0.006, "volume": 130000.0}, {"date": "2022-09-02", "close": 0.006, "volume": 2600000.0}, {"date": "2022-09-05", "close": 0.006, "volume": 150000.0}, {"date": "2022-09-06", "close": 0.005, "volume": 73199.0}, {"date": "2022-09-07", "close": 0.006, "volume": 548333.0}, {"date": "2022-09-08", "close": 0.006, "volume": 637998.0}, {"date": "2022-09-09", "close": 0.006, "volume": 296666.0}, {"date": "2022-09-12", "close": 0.006, "volume": 131136.0}, {"date": "2022-09-13", "close": 0.006, "volume": 1150666.0}, {"date": "2022-09-14", "close": 0.0055, "volume": 1764075.0}, {"date": "2022-09-15", "close": 0.0055, "volume": 96667.0}, {"date": "2022-09-16", "close": 0.005, "volume": 3165000.0}, {"date": "2022-09-19", "close": 0.0055, "volume": 413997.0}, {"date": "2022-09-20", "close": 0.005, "volume": 200000.0}, {"date": "2022-09-27", "close": 0.005, "volume": 6407784.0}, {"date": "2022-09-29", "close": 0.006, "volume": 83333.0}, {"date": "2022-09-30", "close": 0.004, "volume": 7326358.0}, {"date": "2022-10-03", "close": 0.006, "volume": 1934020.0}, {"date": "2022-10-04", "close": 0.005, "volume": 1302886.0}, {"date": "2022-10-05", "close": 0.005, "volume": 7778.0}, {"date": "2022-10-06", "close": 0.005, "volume": 2069773.0}, {"date": "2022-10-07", "close": 0.005, "volume": 1184141.0}, {"date": "2022-10-10", "close": 0.0045, "volume": 1049342.0}, {"date": "2022-10-11", "close": 0.0045, "volume": 815500.0}, {"date": "2022-10-12", "close": 0.0045, "volume": 75177.0}, {"date": "2022-10-13", "close": 0.006, "volume": 6553191.0}, {"date": "2022-10-14", "close": 0.0055, "volume": 1180382.0}, {"date": "2022-10-17", "close": 0.005, "volume": 20000.0}, {"date": "2022-10-18", "close": 0.005, "volume": 1369999.0}, {"date": "2022-10-19", "close": 0.005, "volume": 400000.0}, {"date": "2022-10-24", "close": 0.0055, "volume": 690000.0}, {"date": "2022-10-25", "close": 0.005, "volume": 2478750.0}, {"date": "2022-10-26", "close": 0.005, "volume": 510333.0}, {"date": "2022-10-27", "close": 0.005, "volume": 1381566.0}, {"date": "2022-10-28", "close": 0.004, "volume": 2700000.0}, {"date": "2022-10-31", "close": 0.0045, "volume": 2544603.0}, {"date": "2022-11-01", "close": 0.0045, "volume": 211000.0}, {"date": "2022-11-02", "close": 0.0045, "volume": 526833.0}, {"date": "2022-11-03", "close": 0.004, "volume": 21436.0}, {"date": "2022-11-07", "close": 0.005, "volume": 2420299.0}, {"date": "2022-11-08", "close": 0.005, "volume": 400011.0}, {"date": "2022-11-09", "close": 0.005, "volume": 5200800.0}, {"date": "2022-11-11", "close": 0.0045, "volume": 970750.0}, {"date": "2022-11-14", "close": 0.005, "volume": 5095000.0}, {"date": "2022-11-15", "close": 0.005, "volume": 932750.0}, {"date": "2022-11-16", "close": 0.005, "volume": 836834.0}, {"date": "2022-11-18", "close": 0.005, "volume": 921166.0}, {"date": "2022-11-21", "close": 0.004, "volume": 126169.0}, {"date": "2022-11-22", "close": 0.0045, "volume": 180381.0}, {"date": "2022-11-23", "close": 0.004, "volume": 5000000.0}, {"date": "2022-11-24", "close": 0.005, "volume": 1888187.0}, {"date": "2022-11-25", "close": 0.004, "volume": 300000.0}, {"date": "2022-11-28", "close": 0.005, "volume": 1309143.0}, {"date": "2022-11-29", "close": 0.0045, "volume": 650000.0}, {"date": "2022-12-02", "close": 0.004, "volume": 3367774.0}, {"date": "2022-12-05", "close": 0.004, "volume": 5847452.0}, {"date": "2022-12-06", "close": 0.004, "volume": 1843000.0}, {"date": "2022-12-07", "close": 0.004, "volume": 31952900.0}, {"date": "2022-12-08", "close": 0.0035, "volume": 5183981.0}, {"date": "2022-12-09", "close": 0.003, "volume": 12509672.0}, {"date": "2022-12-12", "close": 0.003, "volume": 2923333.0}, {"date": "2022-12-13", "close": 0.0035, "volume": 200000.0}, {"date": "2022-12-14", "close": 0.003, "volume": 500000.0}, {"date": "2022-12-19", "close": 0.003, "volume": 162712.0}, {"date": "2022-12-20", "close": 0.003, "volume": 141627.0}, {"date": "2022-12-21", "close": 0.003, "volume": 100000.0}, {"date": "2022-12-22", "close": 0.003, "volume": 1754998.0}, {"date": "2023-01-03", "close": 0.0035, "volume": 90342.0}, {"date": "2023-01-05", "close": 0.004, "volume": 961262.0}, {"date": "2023-01-06", "close": 0.003, "volume": 26666.0}, {"date": "2023-01-09", "close": 0.003, "volume": 696000.0}, {"date": "2023-01-10", "close": 0.003, "volume": 150000.0}, {"date": "2023-01-11", "close": 0.0035, "volume": 300000.0}, {"date": "2023-01-12", "close": 0.003, "volume": 1200000.0}, {"date": "2023-01-13", "close": 0.0035, "volume": 823754.0}, {"date": "2023-01-16", "close": 0.004, "volume": 592200.0}, {"date": "2023-01-17", "close": 0.003, "volume": 209999.0}, {"date": "2023-01-18", "close": 0.004, "volume": 494998.0}, {"date": "2023-01-23", "close": 0.004, "volume": 1099000.0}, {"date": "2023-01-25", "close": 0.0035, "volume": 887.0}, {"date": "2023-01-27", "close": 0.0035, "volume": 200000.0}, {"date": "2023-01-30", "close": 0.003, "volume": 104920.0}, {"date": "2023-01-31", "close": 0.003, "volume": 660215.0}, {"date": "2023-02-01", "close": 0.003, "volume": 1080304.0}, {"date": "2023-02-06", "close": 0.004, "volume": 35624652.0}, {"date": "2023-02-07", "close": 0.003, "volume": 58.0}, {"date": "2023-02-08", "close": 0.0035, "volume": 325000.0}, {"date": "2023-02-09", "close": 0.0035, "volume": 938941.0}, {"date": "2023-02-14", "close": 0.003, "volume": 520.0}, {"date": "2023-02-15", "close": 0.003, "volume": 1425000.0}, {"date": "2023-02-16", "close": 0.003, "volume": 17000.0}, {"date": "2023-02-21", "close": 0.003, "volume": 47075523.0}, {"date": "2023-02-22", "close": 0.003, "volume": 1500000.0}, {"date": "2023-02-23", "close": 0.003, "volume": 6684224.0}, {"date": "2023-02-24", "close": 0.003, "volume": 3133309.0}, {"date": "2023-02-27", "close": 0.003, "volume": 497016.0}, {"date": "2023-03-02", "close": 0.0025, "volume": 50000.0}, {"date": "2023-03-03", "close": 0.0025, "volume": 233331.0}, {"date": "2023-03-06", "close": 0.003, "volume": 896502.0}, {"date": "2023-03-07", "close": 0.002, "volume": 11971274.0}, {"date": "2023-03-08", "close": 0.002, "volume": 113301418.0}, {"date": "2023-03-09", "close": 0.002, "volume": 5227766.0}, {"date": "2023-03-13", "close": 0.002, "volume": 500000.0}, {"date": "2023-03-14", "close": 0.002, "volume": 850499.0}, {"date": "2023-03-15", "close": 0.0015, "volume": 619946.0}, {"date": "2023-03-16", "close": 0.001, "volume": 3946666.0}, {"date": "2023-03-17", "close": 0.002, "volume": 29892083.0}, {"date": "2023-03-20", "close": 0.0015, "volume": 10076868.0}, {"date": "2023-03-21", "close": 0.002, "volume": 27494223.0}, {"date": "2023-03-22", "close": 0.002, "volume": 9483084.0}, {"date": "2023-03-23", "close": 0.002, "volume": 6777075.0}, {"date": "2023-03-24", "close": 0.002, "volume": 3000000.0}, {"date": "2023-03-27", "close": 0.002, "volume": 800000.0}, {"date": "2023-03-28", "close": 0.002, "volume": 1942502.0}, {"date": "2023-03-29", "close": 0.002, "volume": 100000.0}, {"date": "2023-03-30", "close": 0.002, "volume": 220000.0}, {"date": "2023-03-31", "close": 0.002, "volume": 612935.0}, {"date": "2023-04-03", "close": 0.002, "volume": 5391038.0}, {"date": "2023-04-04", "close": 0.002, "volume": 10298332.0}, {"date": "2023-04-05", "close": 0.002, "volume": 2284500.0}, {"date": "2023-04-06", "close": 0.002, "volume": 9757439.0}, {"date": "2023-04-11", "close": 0.002, "volume": 5802739.0}, {"date": "2023-04-12", "close": 0.002, "volume": 9900082.0}, {"date": "2023-04-13", "close": 0.0025, "volume": 1165666.0}, {"date": "2023-04-14", "close": 0.002, "volume": 1016666.0}, {"date": "2023-04-17", "close": 0.002, "volume": 1625000.0}, {"date": "2023-04-18", "close": 0.002, "volume": 2715499.0}, {"date": "2023-04-20", "close": 0.002, "volume": 2116825.0}, {"date": "2023-04-21", "close": 0.002, "volume": 1740000.0}, {"date": "2023-04-24", "close": 0.0025, "volume": 951820.0}, {"date": "2023-04-26", "close": 0.002, "volume": 857854.0}, {"date": "2023-04-27", "close": 0.002, "volume": 5523305.0}, {"date": "2023-04-28", "close": 0.002, "volume": 10286664.0}, {"date": "2023-05-01", "close": 0.002, "volume": 13988049.0}, {"date": "2023-05-02", "close": 0.002, "volume": 3229666.0}, {"date": "2023-05-03", "close": 0.0025, "volume": 10689630.0}, {"date": "2023-05-04", "close": 0.003, "volume": 17127197.0}, {"date": "2023-05-05", "close": 0.0025, "volume": 5391680.0}, {"date": "2023-05-08", "close": 0.003, "volume": 6954435.0}, {"date": "2023-05-09", "close": 0.0025, "volume": 5681667.0}, {"date": "2023-05-10", "close": 0.003, "volume": 190000.0}, {"date": "2023-05-17", "close": 0.003, "volume": 8320.0}, {"date": "2023-05-18", "close": 0.003, "volume": 1856216.0}, {"date": "2023-05-22", "close": 0.002, "volume": 1900000.0}, {"date": "2023-05-23", "close": 0.0025, "volume": 14048987.0}, {"date": "2023-05-24", "close": 0.002, "volume": 9701250.0}, {"date": "2023-05-25", "close": 0.002, "volume": 95543.0}, {"date": "2023-05-26", "close": 0.0025, "volume": 7368000.0}, {"date": "2023-05-29", "close": 0.002, "volume": 599500.0}, {"date": "2023-05-30", "close": 0.002, "volume": 172157.0}, {"date": "2023-05-31", "close": 0.002, "volume": 263333.0}, {"date": "2023-06-01", "close": 0.002, "volume": 47500.0}, {"date": "2023-06-02", "close": 0.002, "volume": 71666.0}, {"date": "2023-06-05", "close": 0.002, "volume": 8063571.0}, {"date": "2023-06-07", "close": 0.002, "volume": 100500.0}, {"date": "2023-06-08", "close": 0.002, "volume": 9976814.0}, {"date": "2023-06-13", "close": 0.002, "volume": 19777181.0}, {"date": "2023-06-14", "close": 0.002, "volume": 2453491.0}, {"date": "2023-06-15", "close": 0.0015, "volume": 13000.0}, {"date": "2023-06-16", "close": 0.0015, "volume": 569000.0}, {"date": "2023-06-19", "close": 0.0015, "volume": 102843.0}, {"date": "2023-06-20", "close": 0.001, "volume": 100000.0}, {"date": "2023-06-21", "close": 0.0015, "volume": 4317388.0}, {"date": "2023-06-22", "close": 0.0015, "volume": 1400000.0}, {"date": "2023-06-26", "close": 0.002, "volume": 17403921.0}, {"date": "2023-06-27", "close": 0.002, "volume": 13177925.0}, {"date": "2023-06-28", "close": 0.002, "volume": 7471441.0}, {"date": "2023-06-29", "close": 0.002, "volume": 4500000.0}, {"date": "2023-06-30", "close": 0.002, "volume": 10000.0}, {"date": "2023-07-03", "close": 0.002, "volume": 382414.0}, {"date": "2023-07-05", "close": 0.002, "volume": 3989036.0}, {"date": "2023-07-06", "close": 0.002, "volume": 2144532.0}, {"date": "2023-07-10", "close": 0.002, "volume": 343147.0}, {"date": "2023-07-12", "close": 0.002, "volume": 5000000.0}, {"date": "2023-07-13", "close": 0.002, "volume": 2310290.0}, {"date": "2023-07-14", "close": 0.002, "volume": 11900000.0}, {"date": "2023-07-17", "close": 0.002, "volume": 1452575.0}, {"date": "2023-07-18", "close": 0.002, "volume": 2741103.0}, {"date": "2023-07-19", "close": 0.002, "volume": 200000.0}, {"date": "2023-07-20", "close": 0.002, "volume": 561507.0}, {"date": "2023-07-21", "close": 0.002, "volume": 4930000.0}, {"date": "2023-07-25", "close": 0.002, "volume": 2444029.0}, {"date": "2023-07-26", "close": 0.002, "volume": 1220000.0}, {"date": "2023-07-27", "close": 0.0015, "volume": 720000.0}, {"date": "2023-07-28", "close": 0.0015, "volume": 148500.0}, {"date": "2023-07-31", "close": 0.002, "volume": 1760790.0}, {"date": "2023-08-01", "close": 0.0015, "volume": 153005.0}, {"date": "2023-08-02", "close": 0.0015, "volume": 2200000.0}, {"date": "2023-08-04", "close": 0.0015, "volume": 1165398.0}, {"date": "2023-08-07", "close": 0.001, "volume": 934832.0}, {"date": "2023-08-10", "close": 0.002, "volume": 1934051.0}, {"date": "2023-08-14", "close": 0.0015, "volume": 2549864.0}, {"date": "2023-08-15", "close": 0.0015, "volume": 409561.0}, {"date": "2023-08-17", "close": 0.0015, "volume": 4417.0}, {"date": "2023-08-21", "close": 0.002, "volume": 51962.0}, {"date": "2023-08-22", "close": 0.002, "volume": 250000.0}, {"date": "2023-08-23", "close": 0.002, "volume": 300000.0}, {"date": "2023-08-25", "close": 0.0015, "volume": 120833.0}, {"date": "2023-08-28", "close": 0.0015, "volume": 192857.0}, {"date": "2023-08-29", "close": 0.0015, "volume": 60000.0}, {"date": "2023-08-30", "close": 0.0015, "volume": 323778.0}, {"date": "2023-08-31", "close": 0.0015, "volume": 7777000.0}, {"date": "2023-09-04", "close": 0.001, "volume": 225190.0}, {"date": "2023-09-07", "close": 0.001, "volume": 6440630.0}, {"date": "2023-09-08", "close": 0.0015, "volume": 40000.0}, {"date": "2023-09-11", "close": 0.002, "volume": 1500050.0}, {"date": "2023-09-12", "close": 0.0015, "volume": 368.0}, {"date": "2023-09-13", "close": 0.002, "volume": 150000.0}, {"date": "2023-09-14", "close": 0.001, "volume": 280000.0}, {"date": "2023-09-22", "close": 0.002, "volume": 36800416.0}, {"date": "2023-09-25", "close": 0.0015, "volume": 558621.0}, {"date": "2023-09-26", "close": 0.002, "volume": 12928518.0}, {"date": "2023-09-27", "close": 0.002, "volume": 1300000.0}, {"date": "2023-09-28", "close": 0.002, "volume": 5051000.0}, {"date": "2023-09-29", "close": 0.002, "volume": 3350000.0}, {"date": "2023-10-02", "close": 0.002, "volume": 695000.0}, {"date": "2023-10-03", "close": 0.002, "volume": 250000.0}, {"date": "2023-10-04", "close": 0.002, "volume": 5000000.0}, {"date": "2023-10-05", "close": 0.002, "volume": 5000000.0}, {"date": "2023-10-09", "close": 0.002, "volume": 2500000.0}, {"date": "2023-10-10", "close": 0.0015, "volume": 591864.0}, {"date": "2023-10-12", "close": 0.002, "volume": 1699999.0}, {"date": "2023-10-17", "close": 0.002, "volume": 700427.0}, {"date": "2023-10-18", "close": 0.0015, "volume": 2166000.0}, {"date": "2023-10-19", "close": 0.0015, "volume": 1289044.0}, {"date": "2023-10-20", "close": 0.0015, "volume": 545736.0}, {"date": "2023-10-23", "close": 0.0015, "volume": 1888816.0}, {"date": "2023-10-25", "close": 0.001, "volume": 26315.0}, {"date": "2023-10-30", "close": 0.0015, "volume": 200000.0}, {"date": "2023-10-31", "close": 0.002, "volume": 78334.0}, {"date": "2023-11-01", "close": 0.001, "volume": 443500.0}, {"date": "2023-11-02", "close": 0.0015, "volume": 1738595.0}, {"date": "2023-11-03", "close": 0.0015, "volume": 1508620.0}, {"date": "2023-11-06", "close": 0.0015, "volume": 1776833.0}, {"date": "2023-11-07", "close": 0.001, "volume": 560806.0}, {"date": "2023-11-08", "close": 0.001, "volume": 277500.0}, {"date": "2023-11-09", "close": 0.002, "volume": 1994907.0}, {"date": "2023-11-13", "close": 0.002, "volume": 100000.0}, {"date": "2024-05-22", "close": 0.285, "volume": 9373729.0}, {"date": "2024-05-23", "close": 0.295, "volume": 1816311.0}, {"date": "2024-05-24", "close": 0.28, "volume": 1536746.0}, {"date": "2024-05-27", "close": 0.27, "volume": 819671.0}, {"date": "2024-05-28", "close": 0.255, "volume": 1267388.0}, {"date": "2024-05-29", "close": 0.215, "volume": 1064610.0}, {"date": "2024-05-30", "close": 0.235, "volume": 1170470.0}, {"date": "2024-05-31", "close": 0.21, "volume": 623682.0}, {"date": "2024-06-03", "close": 0.23, "volume": 112592.0}, {"date": "2024-06-04", "close": 0.23, "volume": 106040.0}, {"date": "2024-06-05", "close": 0.215, "volume": 70609.0}, {"date": "2024-06-06", "close": 0.215, "volume": 10189.0}, {"date": "2024-06-07", "close": 0.22, "volume": 163154.0}, {"date": "2024-06-11", "close": 0.23, "volume": 66972.0}, {"date": "2024-06-12", "close": 0.21, "volume": 222249.0}, {"date": "2024-06-13", "close": 0.195, "volume": 319976.0}, {"date": "2024-06-14", "close": 0.19, "volume": 125618.0}, {"date": "2024-06-17", "close": 0.185, "volume": 138431.0}, {"date": "2024-06-18", "close": 0.17, "volume": 540919.0}, {"date": "2024-06-19", "close": 0.165, "volume": 142029.0}, {"date": "2024-06-20", "close": 0.155, "volume": 111878.0}, {"date": "2024-06-21", "close": 0.155, "volume": 844971.0}, {"date": "2024-06-26", "close": 0.185, "volume": 1305800.0}, {"date": "2024-06-27", "close": 0.175, "volume": 444899.0}, {"date": "2024-06-28", "close": 0.165, "volume": 460582.0}, {"date": "2024-07-01", "close": 0.18, "volume": 76706.0}, {"date": "2024-07-02", "close": 0.185, "volume": 168821.0}, {"date": "2024-07-03", "close": 0.175, "volume": 468032.0}, {"date": "2024-07-04", "close": 0.185, "volume": 1307006.0}, {"date": "2024-07-05", "close": 0.18, "volume": 196241.0}, {"date": "2024-07-08", "close": 0.185, "volume": 485035.0}, {"date": "2024-07-09", "close": 0.18, "volume": 117948.0}, {"date": "2024-07-10", "close": 0.18, "volume": 196910.0}, {"date": "2024-07-11", "close": 0.17, "volume": 273484.0}, {"date": "2024-07-12", "close": 0.175, "volume": 382058.0}, {"date": "2024-07-15", "close": 0.175, "volume": 420745.0}, {"date": "2024-07-16", "close": 0.16, "volume": 473636.0}, {"date": "2024-07-17", "close": 0.17, "volume": 416515.0}, {"date": "2024-07-18", "close": 0.165, "volume": 35556.0}, {"date": "2024-07-19", "close": 0.165, "volume": 9719.0}, {"date": "2024-07-22", "close": 0.155, "volume": 289732.0}, {"date": "2024-07-23", "close": 0.15, "volume": 88057.0}, {"date": "2024-07-24", "close": 0.15, "volume": 72708.0}, {"date": "2024-07-25", "close": 0.14, "volume": 215767.0}, {"date": "2024-07-26", "close": 0.15, "volume": 187518.0}, {"date": "2024-07-29", "close": 0.145, "volume": 339603.0}, {"date": "2024-07-30", "close": 0.145, "volume": 152716.0}, {"date": "2024-07-31", "close": 0.14, "volume": 159931.0}, {"date": "2024-08-01", "close": 0.14, "volume": 262006.0}, {"date": "2024-08-02", "close": 0.135, "volume": 247378.0}, {"date": "2024-08-05", "close": 0.115, "volume": 526351.0}, {"date": "2024-08-06", "close": 0.125, "volume": 579125.0}, {"date": "2024-08-07", "close": 0.12, "volume": 183511.0}, {"date": "2024-08-08", "close": 0.105, "volume": 522586.0}, {"date": "2024-08-09", "close": 0.115, "volume": 65315.0}, {"date": "2024-08-12", "close": 0.11, "volume": 4923.0}, {"date": "2024-08-13", "close": 0.12, "volume": 67828.0}, {"date": "2024-08-14", "close": 0.12, "volume": 97568.0}, {"date": "2024-08-15", "close": 0.11, "volume": 5100.0}, {"date": "2024-08-16", "close": 0.115, "volume": 875886.0}, {"date": "2024-08-19", "close": 0.13, "volume": 1713818.0}, {"date": "2024-08-20", "close": 0.135, "volume": 783364.0}, {"date": "2024-08-21", "close": 0.135, "volume": 97191.0}, {"date": "2024-08-22", "close": 0.135, "volume": 125592.0}, {"date": "2024-08-23", "close": 0.145, "volume": 111954.0}, {"date": "2024-08-26", "close": 0.145, "volume": 262116.0}, {"date": "2024-08-27", "close": 0.135, "volume": 15600.0}, {"date": "2024-08-28", "close": 0.13, "volume": 185648.0}, {"date": "2024-08-29", "close": 0.125, "volume": 464510.0}, {"date": "2024-08-30", "close": 0.12, "volume": 129017.0}, {"date": "2024-09-02", "close": 0.115, "volume": 29921.0}, {"date": "2024-09-03", "close": 0.115, "volume": 78681.0}, {"date": "2024-09-04", "close": 0.105, "volume": 380736.0}, {"date": "2024-09-05", "close": 0.105, "volume": 134272.0}, {"date": "2024-09-06", "close": 0.098, "volume": 52500.0}, {"date": "2024-09-09", "close": 0.09, "volume": 166691.0}, {"date": "2024-09-10", "close": 0.1, "volume": 58608.0}, {"date": "2024-09-11", "close": 0.092, "volume": 63629.0}, {"date": "2024-09-12", "close": 0.105, "volume": 186743.0}, {"date": "2024-09-13", "close": 0.125, "volume": 1062815.0}, {"date": "2024-09-16", "close": 0.19, "volume": 3651676.0}, {"date": "2024-09-17", "close": 0.205, "volume": 2771537.0}, {"date": "2024-09-18", "close": 0.22, "volume": 1081046.0}, {"date": "2024-09-19", "close": 0.205, "volume": 796495.0}, {"date": "2024-09-20", "close": 0.37, "volume": 15725530.0}, {"date": "2024-09-23", "close": 0.66, "volume": 14662543.0}, {"date": "2024-09-24", "close": 0.61, "volume": 10100580.0}, {"date": "2024-09-25", "close": 0.76, "volume": 11657286.0}, {"date": "2024-09-26", "close": 0.67, "volume": 6767406.0}, {"date": "2024-09-27", "close": 0.605, "volume": 4633886.0}, {"date": "2024-09-30", "close": 0.625, "volume": 5735684.0}, {"date": "2024-10-01", "close": 0.555, "volume": 2061671.0}, {"date": "2024-10-02", "close": 0.545, "volume": 2115801.0}, {"date": "2024-10-03", "close": 0.48, "volume": 2823564.0}, {"date": "2024-10-04", "close": 0.47, "volume": 3872525.0}, {"date": "2024-10-07", "close": 0.48, "volume": 3300459.0}, {"date": "2024-10-08", "close": 0.505, "volume": 3298513.0}, {"date": "2024-10-09", "close": 0.475, "volume": 4125394.0}, {"date": "2024-10-10", "close": 0.47, "volume": 1330143.0}, {"date": "2024-10-11", "close": 0.44, "volume": 1573620.0}, {"date": "2024-10-14", "close": 0.435, "volume": 1141379.0}, {"date": "2024-10-15", "close": 0.46, "volume": 1548712.0}, {"date": "2024-10-16", "close": 0.435, "volume": 933262.0}, {"date": "2024-10-17", "close": 0.445, "volume": 1155844.0}, {"date": "2024-10-18", "close": 0.495, "volume": 5029747.0}, {"date": "2024-10-21", "close": 0.545, "volume": 4828058.0}, {"date": "2024-10-22", "close": 0.555, "volume": 1566749.0}, {"date": "2024-10-23", "close": 0.565, "volume": 1658337.0}, {"date": "2024-10-28", "close": 0.51, "volume": 2506892.0}, {"date": "2024-10-29", "close": 0.51, "volume": 701708.0}, {"date": "2024-10-30", "close": 0.57, "volume": 1635695.0}, {"date": "2024-10-31", "close": 0.525, "volume": 1708129.0}, {"date": "2024-11-01", "close": 0.495, "volume": 1368440.0}, {"date": "2024-11-04", "close": 0.465, "volume": 1120793.0}, {"date": "2024-11-05", "close": 0.46, "volume": 1050213.0}, {"date": "2024-11-06", "close": 0.445, "volume": 775301.0}, {"date": "2024-11-07", "close": 0.41, "volume": 1336546.0}, {"date": "2024-11-08", "close": 0.4, "volume": 1360122.0}, {"date": "2024-11-11", "close": 0.4, "volume": 693268.0}, {"date": "2024-11-12", "close": 0.38, "volume": 843626.0}, {"date": "2024-11-13", "close": 0.41, "volume": 678809.0}, {"date": "2024-11-14", "close": 0.4, "volume": 818903.0}, {"date": "2024-11-15", "close": 0.425, "volume": 638586.0}, {"date": "2024-11-18", "close": 0.42, "volume": 567408.0}, {"date": "2024-11-19", "close": 0.44, "volume": 913477.0}, {"date": "2024-11-20", "close": 0.415, "volume": 632651.0}, {"date": "2024-11-21", "close": 0.415, "volume": 269085.0}, {"date": "2024-11-22", "close": 0.425, "volume": 330095.0}, {"date": "2024-11-25", "close": 0.41, "volume": 471069.0}, {"date": "2024-11-26", "close": 0.4, "volume": 246203.0}, {"date": "2024-11-27", "close": 0.385, "volume": 320305.0}, {"date": "2024-11-28", "close": 0.385, "volume": 115736.0}, {"date": "2024-11-29", "close": 0.385, "volume": 336873.0}, {"date": "2024-12-02", "close": 0.385, "volume": 443782.0}, {"date": "2024-12-03", "close": 0.385, "volume": 133256.0}, {"date": "2024-12-04", "close": 0.365, "volume": 523566.0}, {"date": "2024-12-05", "close": 0.37, "volume": 136934.0}, {"date": "2024-12-06", "close": 0.35, "volume": 293199.0}, {"date": "2024-12-09", "close": 0.335, "volume": 233213.0}, {"date": "2024-12-10", "close": 0.37, "volume": 354762.0}, {"date": "2024-12-11", "close": 0.415, "volume": 1478434.0}, {"date": "2024-12-12", "close": 0.45, "volume": 1161246.0}, {"date": "2024-12-13", "close": 0.415, "volume": 595721.0}, {"date": "2024-12-16", "close": 0.38, "volume": 603860.0}, {"date": "2024-12-17", "close": 0.375, "volume": 289969.0}, {"date": "2024-12-18", "close": 0.395, "volume": 79318.0}, {"date": "2024-12-19", "close": 0.365, "volume": 57343.0}, {"date": "2024-12-20", "close": 0.345, "volume": 158172.0}, {"date": "2024-12-23", "close": 0.39, "volume": 85367.0}, {"date": "2024-12-24", "close": 0.385, "volume": 27463.0}, {"date": "2024-12-27", "close": 0.38, "volume": 42155.0}, {"date": "2024-12-30", "close": 0.425, "volume": 413055.0}, {"date": "2024-12-31", "close": 0.4, "volume": 239385.0}, {"date": "2025-01-02", "close": 0.39, "volume": 133848.0}, {"date": "2025-01-03", "close": 0.43, "volume": 877976.0}, {"date": "2025-01-06", "close": 0.43, "volume": 336085.0}, {"date": "2025-01-07", "close": 0.43, "volume": 84300.0}, {"date": "2025-01-08", "close": 0.42, "volume": 590811.0}, {"date": "2025-01-09", "close": 0.44, "volume": 978367.0}, {"date": "2025-01-10", "close": 0.425, "volume": 944812.0}, {"date": "2025-01-13", "close": 0.44, "volume": 714084.0}, {"date": "2025-01-14", "close": 0.41, "volume": 312549.0}, {"date": "2025-01-15", "close": 0.385, "volume": 497275.0}, {"date": "2025-01-16", "close": 0.4, "volume": 326180.0}, {"date": "2025-01-17", "close": 0.42, "volume": 810004.0}, {"date": "2025-01-20", "close": 0.43, "volume": 225826.0}, {"date": "2025-01-21", "close": 0.44, "volume": 237692.0}, {"date": "2025-01-22", "close": 0.44, "volume": 644335.0}, {"date": "2025-01-23", "close": 0.41, "volume": 2064196.0}, {"date": "2025-01-24", "close": 0.38, "volume": 427794.0}, {"date": "2025-01-28", "close": 0.375, "volume": 164428.0}, {"date": "2025-01-29", "close": 0.375, "volume": 92049.0}, {"date": "2025-01-30", "close": 0.375, "volume": 110476.0}, {"date": "2025-01-31", "close": 0.375, "volume": 114432.0}, {"date": "2025-02-03", "close": 0.37, "volume": 605262.0}, {"date": "2025-02-04", "close": 0.38, "volume": 477654.0}, {"date": "2025-02-05", "close": 0.385, "volume": 206991.0}, {"date": "2025-02-06", "close": 0.395, "volume": 493278.0}, {"date": "2025-02-07", "close": 0.385, "volume": 119978.0}, {"date": "2025-02-10", "close": 0.38, "volume": 271933.0}, {"date": "2025-02-11", "close": 0.385, "volume": 30445.0}, {"date": "2025-02-12", "close": 0.365, "volume": 379109.0}, {"date": "2025-02-13", "close": 0.38, "volume": 149065.0}, {"date": "2025-02-14", "close": 0.37, "volume": 289499.0}, {"date": "2025-02-17", "close": 0.37, "volume": 89529.0}, {"date": "2025-02-18", "close": 0.365, "volume": 40127.0}, {"date": "2025-02-19", "close": 0.3625, "volume": 504276.0}, {"date": "2025-02-20", "close": 0.37, "volume": 20307.0}, {"date": "2025-02-21", "close": 0.365, "volume": 135891.0}, {"date": "2025-02-24", "close": 0.36, "volume": 381228.0}, {"date": "2025-02-25", "close": 0.36, "volume": 286766.0}, {"date": "2025-02-26", "close": 0.355, "volume": 304716.0}, {"date": "2025-02-27", "close": 0.335, "volume": 435569.0}, {"date": "2025-02-28", "close": 0.31, "volume": 755008.0}, {"date": "2025-03-03", "close": 0.37, "volume": 1030601.0}, {"date": "2025-03-04", "close": 0.34, "volume": 369684.0}, {"date": "2025-03-05", "close": 0.34, "volume": 39043.0}, {"date": "2025-03-06", "close": 0.395, "volume": 915963.0}, {"date": "2025-03-07", "close": 0.38, "volume": 271274.0}, {"date": "2025-03-10", "close": 0.38, "volume": 198847.0}, {"date": "2025-03-11", "close": 0.365, "volume": 196499.0}, {"date": "2025-03-12", "close": 0.38, "volume": 357072.0}, {"date": "2025-03-13", "close": 0.375, "volume": 99748.0}, {"date": "2025-03-14", "close": 0.4, "volume": 293734.0}, {"date": "2025-03-17", "close": 0.41, "volume": 399235.0}, {"date": "2025-03-18", "close": 0.42, "volume": 201641.0}, {"date": "2025-03-19", "close": 0.4, "volume": 124504.0}, {"date": "2025-03-20", "close": 0.4, "volume": 132788.0}, {"date": "2025-03-21", "close": 0.39, "volume": 456514.0}, {"date": "2025-03-24", "close": 0.385, "volume": 115777.0}, {"date": "2025-03-25", "close": 0.385, "volume": 212865.0}, {"date": "2025-03-26", "close": 0.375, "volume": 237412.0}, {"date": "2025-03-27", "close": 0.39, "volume": 86281.0}, {"date": "2025-03-28", "close": 0.425, "volume": 873685.0}, {"date": "2025-03-31", "close": 0.4, "volume": 543379.0}, {"date": "2025-04-01", "close": 0.38, "volume": 371816.0}, {"date": "2025-04-02", "close": 0.365, "volume": 110376.0}, {"date": "2025-04-03", "close": 0.365, "volume": 119015.0}, {"date": "2025-04-04", "close": 0.34, "volume": 435084.0}, {"date": "2025-04-07", "close": 0.33, "volume": 669443.0}, {"date": "2025-04-08", "close": 0.32, "volume": 155441.0}, {"date": "2025-04-09", "close": 0.295, "volume": 129948.0}, {"date": "2025-04-10", "close": 0.33, "volume": 227713.0}, {"date": "2025-04-11", "close": 0.37, "volume": 1306464.0}, {"date": "2025-04-14", "close": 0.35, "volume": 371990.0}, {"date": "2025-04-15", "close": 0.345, "volume": 152237.0}, {"date": "2025-04-16", "close": 0.35, "volume": 355540.0}, {"date": "2025-04-17", "close": 0.345, "volume": 365962.0}, {"date": "2025-04-22", "close": 0.35, "volume": 193483.0}, {"date": "2025-04-23", "close": 0.335, "volume": 392837.0}, {"date": "2025-04-24", "close": 0.34, "volume": 384353.0}, {"date": "2025-04-28", "close": 0.35, "volume": 128115.0}, {"date": "2025-04-29", "close": 0.35, "volume": 27830.0}, {"date": "2025-04-30", "close": 0.335, "volume": 97132.0}, {"date": "2025-05-01", "close": 0.345, "volume": 127291.0}, {"date": "2025-05-02", "close": 0.36, "volume": 168745.0}, {"date": "2025-05-05", "close": 0.35, "volume": 306683.0}, {"date": "2025-05-06", "close": 0.37, "volume": 336733.0}, {"date": "2025-05-07", "close": 0.37, "volume": 388799.0}, {"date": "2025-05-08", "close": 0.37, "volume": 109954.0}, {"date": "2025-05-09", "close": 0.375, "volume": 285099.0}, {"date": "2025-05-12", "close": 0.37, "volume": 144011.0}, {"date": "2025-05-13", "close": 0.36, "volume": 344504.0}, {"date": "2025-05-14", "close": 0.345, "volume": 116644.0}, {"date": "2025-05-15", "close": 0.35, "volume": 89553.0}, {"date": "2025-05-16", "close": 0.34, "volume": 142665.0}, {"date": "2025-05-19", "close": 0.34, "volume": 165701.0}, {"date": "2025-05-20", "close": 0.365, "volume": 1402911.0}, {"date": "2025-05-21", "close": 0.355, "volume": 752331.0}, {"date": "2025-05-22", "close": 0.365, "volume": 412608.0}, {"date": "2025-05-23", "close": 0.355, "volume": 122167.0}, {"date": "2025-05-26", "close": 0.365, "volume": 79167.0}, {"date": "2025-05-27", "close": 0.37, "volume": 317862.0}, {"date": "2025-05-28", "close": 0.36, "volume": 125002.0}, {"date": "2025-05-29", "close": 0.37, "volume": 106023.0}, {"date": "2025-05-30", "close": 0.425, "volume": 1211357.0}, {"date": "2025-06-03", "close": 0.435, "volume": 791897.0}, {"date": "2025-06-04", "close": 0.43, "volume": 257664.0}, {"date": "2025-06-05", "close": 0.43, "volume": 354960.0}, {"date": "2025-06-06", "close": 0.5, "volume": 1943029.0}, {"date": "2025-06-10", "close": 0.52, "volume": 1388473.0}, {"date": "2025-06-11", "close": 0.49, "volume": 803376.0}, {"date": "2025-06-12", "close": 0.53, "volume": 584187.0}, {"date": "2025-06-13", "close": 0.54, "volume": 1114117.0}, {"date": "2025-06-16", "close": 0.495, "volume": 512258.0}, {"date": "2025-06-17", "close": 0.5, "volume": 102460.0}, {"date": "2025-06-18", "close": 0.485, "volume": 433609.0}, {"date": "2025-06-19", "close": 0.47, "volume": 268217.0}, {"date": "2025-06-20", "close": 0.485, "volume": 168273.0}, {"date": "2025-06-23", "close": 0.48, "volume": 203249.0}, {"date": "2025-06-24", "close": 0.5, "volume": 215190.0}, {"date": "2025-06-25", "close": 0.485, "volume": 237217.0}, {"date": "2025-06-26", "close": 0.495, "volume": 193889.0}, {"date": "2025-06-27", "close": 0.49, "volume": 454192.0}, {"date": "2025-06-30", "close": 0.445, "volume": 300416.0}, {"date": "2025-07-01", "close": 0.44, "volume": 60116.0}, {"date": "2025-07-02", "close": 0.44, "volume": 219902.0}, {"date": "2025-07-03", "close": 0.445, "volume": 98961.0}, {"date": "2025-07-04", "close": 0.44, "volume": 38777.0}, {"date": "2025-07-07", "close": 0.42, "volume": 387533.0}, {"date": "2025-07-08", "close": 0.44, "volume": 174474.0}, {"date": "2025-07-11", "close": 0.455, "volume": 497495.0}, {"date": "2025-07-14", "close": 0.495, "volume": 809328.0}, {"date": "2025-07-15", "close": 0.52, "volume": 720396.0}, {"date": "2025-07-16", "close": 0.505, "volume": 349413.0}, {"date": "2025-07-17", "close": 0.495, "volume": 296833.0}, {"date": "2025-07-18", "close": 0.515, "volume": 461507.0}, {"date": "2025-07-21", "close": 0.5, "volume": 445816.0}, {"date": "2025-07-22", "close": 0.52, "volume": 1431533.0}, {"date": "2025-07-23", "close": 0.525, "volume": 999037.0}, {"date": "2025-07-24", "close": 0.53, "volume": 542734.0}, {"date": "2025-07-25", "close": 0.51, "volume": 536518.0}, {"date": "2025-07-28", "close": 0.49, "volume": 517004.0}, {"date": "2025-07-29", "close": 0.51, "volume": 161740.0}, {"date": "2025-07-30", "close": 0.55, "volume": 1088437.0}, {"date": "2025-07-31", "close": 0.51, "volume": 255234.0}, {"date": "2025-08-01", "close": 0.505, "volume": 311625.0}, {"date": "2025-08-04", "close": 0.47, "volume": 483531.0}, {"date": "2025-08-05", "close": 0.485, "volume": 298779.0}, {"date": "2025-08-06", "close": 0.49, "volume": 105209.0}, {"date": "2025-08-07", "close": 0.49, "volume": 97815.0}, {"date": "2025-08-08", "close": 0.505, "volume": 185747.0}, {"date": "2025-08-11", "close": 0.515, "volume": 161527.0}, {"date": "2025-08-12", "close": 0.51, "volume": 132540.0}, {"date": "2025-08-13", "close": 0.5, "volume": 134470.0}, {"date": "2025-08-14", "close": 0.53, "volume": 813307.0}, {"date": "2025-08-15", "close": 0.52, "volume": 301392.0}, {"date": "2025-08-18", "close": 0.51, "volume": 236670.0}, {"date": "2025-08-19", "close": 0.52, "volume": 484001.0}, {"date": "2025-08-20", "close": 0.5, "volume": 229529.0}, {"date": "2025-08-21", "close": 0.515, "volume": 219496.0}, {"date": "2025-08-22", "close": 0.52, "volume": 214061.0}, {"date": "2025-08-25", "close": 0.585, "volume": 1376387.0}, {"date": "2025-08-26", "close": 0.58, "volume": 939661.0}, {"date": "2025-08-27", "close": 0.665, "volume": 1459485.0}, {"date": "2025-08-28", "close": 0.645, "volume": 778400.0}, {"date": "2025-08-29", "close": 0.62, "volume": 371871.0}, {"date": "2025-09-01", "close": 0.715, "volume": 1529578.0}, {"date": "2025-09-02", "close": 0.685, "volume": 371433.0}, {"date": "2025-09-03", "close": 0.65, "volume": 738130.0}, {"date": "2025-09-04", "close": 0.635, "volume": 664063.0}, {"date": "2025-09-05", "close": 0.67, "volume": 501046.0}, {"date": "2025-09-08", "close": 0.62, "volume": 799408.0}, {"date": "2025-09-09", "close": 0.615, "volume": 566587.0}, {"date": "2025-09-10", "close": 0.57, "volume": 552464.0}, {"date": "2025-09-11", "close": 0.555, "volume": 668597.0}, {"date": "2025-09-12", "close": 0.62, "volume": 787257.0}, {"date": "2025-09-15", "close": 0.59, "volume": 424372.0}, {"date": "2025-09-16", "close": 0.62, "volume": 612822.0}, {"date": "2025-09-17", "close": 0.575, "volume": 459399.0}, {"date": "2025-09-18", "close": 0.6, "volume": 1206663.0}, {"date": "2025-09-19", "close": 0.62, "volume": 404251.0}, {"date": "2025-09-22", "close": 0.67, "volume": 782124.0}, {"date": "2025-09-23", "close": 0.65, "volume": 549848.0}, {"date": "2025-09-24", "close": 0.66, "volume": 461648.0}, {"date": "2025-09-25", "close": 0.625, "volume": 347873.0}, {"date": "2025-09-26", "close": 0.585, "volume": 1094373.0}, {"date": "2025-09-29", "close": 0.63, "volume": 1566596.0}, {"date": "2025-09-30", "close": 0.605, "volume": 785080.0}, {"date": "2025-10-01", "close": 0.58, "volume": 561966.0}, {"date": "2025-10-02", "close": 0.605, "volume": 469139.0}, {"date": "2025-10-03", "close": 0.59, "volume": 425641.0}, {"date": "2025-10-06", "close": 0.62, "volume": 1056336.0}, {"date": "2025-10-07", "close": 0.57, "volume": 697227.0}, {"date": "2025-10-08", "close": 0.575, "volume": 617402.0}, {"date": "2025-10-09", "close": 0.63, "volume": 2165948.0}, {"date": "2025-10-10", "close": 0.615, "volume": 1681536.0}, {"date": "2025-10-13", "close": 0.59, "volume": 439777.0}, {"date": "2025-10-14", "close": 0.67, "volume": 3305070.0}, {"date": "2025-10-15", "close": 0.665, "volume": 582360.0}, {"date": "2025-10-16", "close": 0.67, "volume": 1377620.0}, {"date": "2025-10-17", "close": 0.595, "volume": 1179161.0}, {"date": "2025-10-20", "close": 0.58, "volume": 1263261.0}, {"date": "2025-10-21", "close": 0.56, "volume": 1044472.0}, {"date": "2025-10-22", "close": 0.525, "volume": 1279932.0}, {"date": "2025-10-23", "close": 0.53, "volume": 212395.0}, {"date": "2025-10-24", "close": 0.51, "volume": 286429.0}, {"date": "2025-10-27", "close": 0.505, "volume": 651110.0}, {"date": "2025-10-28", "close": 0.5, "volume": 834112.0}, {"date": "2025-10-29", "close": 0.48, "volume": 407638.0}, {"date": "2025-10-30", "close": 0.53, "volume": 707420.0}, {"date": "2025-10-31", "close": 0.575, "volume": 527381.0}, {"date": "2025-11-03", "close": 0.53, "volume": 229630.0}, {"date": "2025-11-04", "close": 0.51, "volume": 180710.0}, {"date": "2025-11-05", "close": 0.495, "volume": 530734.0}, {"date": "2025-11-06", "close": 0.49, "volume": 297168.0}, {"date": "2025-11-07", "close": 0.46, "volume": 397437.0}, {"date": "2025-11-10", "close": 0.49, "volume": 316849.0}, {"date": "2025-11-11", "close": 0.49, "volume": 437759.0}, {"date": "2025-11-12", "close": 0.465, "volume": 306654.0}, {"date": "2025-11-13", "close": 0.53, "volume": 443054.0}, {"date": "2025-11-14", "close": 0.47, "volume": 659328.0}, {"date": "2025-11-17", "close": 0.445, "volume": 843430.0}, {"date": "2025-11-18", "close": 0.405, "volume": 1162689.0}, {"date": "2025-11-19", "close": 0.41, "volume": 199700.0}, {"date": "2025-11-20", "close": 0.4, "volume": 702989.0}, {"date": "2025-11-21", "close": 0.365, "volume": 605897.0}, {"date": "2025-11-24", "close": 0.375, "volume": 517284.0}, {"date": "2025-11-25", "close": 0.375, "volume": 381191.0}, {"date": "2025-11-26", "close": 0.405, "volume": 418752.0}, {"date": "2025-11-27", "close": 0.405, "volume": 543412.0}, {"date": "2025-11-28", "close": 0.41, "volume": 472413.0}, {"date": "2025-12-01", "close": 0.46, "volume": 697548.0}, {"date": "2025-12-02", "close": 0.47, "volume": 575485.0}, {"date": "2025-12-03", "close": 0.53, "volume": 959922.0}, {"date": "2025-12-04", "close": 0.52, "volume": 698399.0}, {"date": "2025-12-05", "close": 0.5, "volume": 459934.0}, {"date": "2025-12-08", "close": 0.48, "volume": 328479.0}, {"date": "2025-12-09", "close": 0.485, "volume": 80074.0}, {"date": "2025-12-10", "close": 0.51, "volume": 408966.0}, {"date": "2025-12-11", "close": 0.485, "volume": 237473.0}, {"date": "2025-12-12", "close": 0.495, "volume": 394752.0}, {"date": "2025-12-15", "close": 0.505, "volume": 193535.0}, {"date": "2025-12-16", "close": 0.49, "volume": 197527.0}, {"date": "2025-12-17", "close": 0.49, "volume": 482763.0}, {"date": "2025-12-18", "close": 0.455, "volume": 347522.0}, {"date": "2025-12-19", "close": 0.455, "volume": 449835.0}, {"date": "2025-12-22", "close": 0.51, "volume": 953857.0}, {"date": "2025-12-23", "close": 0.52, "volume": 656238.0}, {"date": "2025-12-24", "close": 0.56, "volume": 667040.0}, {"date": "2025-12-29", "close": 0.625, "volume": 2452766.0}, {"date": "2025-12-30", "close": 0.61, "volume": 899858.0}, {"date": "2025-12-31", "close": 0.62, "volume": 406241.0}, {"date": "2026-01-02", "close": 0.6, "volume": 431541.0}, {"date": "2026-01-05", "close": 0.58, "volume": 431512.0}, {"date": "2026-01-06", "close": 0.59, "volume": 647337.0}, {"date": "2026-01-07", "close": 0.58, "volume": 513795.0}, {"date": "2026-01-08", "close": 0.57, "volume": 430328.0}, {"date": "2026-01-09", "close": 0.55, "volume": 532240.0}, {"date": "2026-01-12", "close": 0.58, "volume": 522538.0}, {"date": "2026-01-13", "close": 0.615, "volume": 1346280.0}, {"date": "2026-01-14", "close": 0.63, "volume": 1583222.0}, {"date": "2026-01-15", "close": 0.585, "volume": 1636101.0}, {"date": "2026-01-16", "close": 0.565, "volume": 1145821.0}, {"date": "2026-01-19", "close": 0.61, "volume": 667590.0}, {"date": "2026-01-20", "close": 0.605, "volume": 909617.0}, {"date": "2026-01-21", "close": 0.65, "volume": 1899212.0}, {"date": "2026-01-22", "close": 0.595, "volume": 1667057.0}, {"date": "2026-01-23", "close": 0.585, "volume": 1001870.0}, {"date": "2026-01-27", "close": 0.59, "volume": 1076556.0}, {"date": "2026-01-28", "close": 0.6, "volume": 751612.0}, {"date": "2026-01-29", "close": 0.555, "volume": 1165418.0}, {"date": "2026-01-30", "close": 0.5, "volume": 1608011.0}, {"date": "2026-02-02", "close": 0.435, "volume": 2412767.0}, {"date": "2026-02-03", "close": 0.46, "volume": 748231.0}, {"date": "2026-02-04", "close": 0.45, "volume": 641631.0}, {"date": "2026-02-05", "close": 0.39, "volume": 3170396.0}, {"date": "2026-02-06", "close": 0.345, "volume": 1830081.0}, {"date": "2026-02-09", "close": 0.39, "volume": 1552917.0}, {"date": "2026-02-10", "close": 0.435, "volume": 1497301.0}, {"date": "2026-02-11", "close": 0.4, "volume": 1290076.0}, {"date": "2026-02-12", "close": 0.365, "volume": 1662606.0}, {"date": "2026-02-13", "close": 0.365, "volume": 899454.0}, {"date": "2026-02-16", "close": 0.355, "volume": 929820.0}, {"date": "2026-02-17", "close": 0.355, "volume": 995087.0}, {"date": "2026-02-18", "close": 0.355, "volume": 338436.0}, {"date": "2026-02-19", "close": 0.365, "volume": 362722.0}, {"date": "2026-02-20", "close": 0.38, "volume": 375311.0}, {"date": "2026-02-23", "close": 0.36, "volume": 413267.0}, {"date": "2026-02-24", "close": 0.34, "volume": 562866.0}, {"date": "2026-02-25", "close": 0.35, "volume": 539081.0}, {"date": "2026-02-26", "close": 0.37, "volume": 596175.0}, {"date": "2026-02-27", "close": 0.365, "volume": 1068933.0}, {"date": "2026-03-02", "close": 0.345, "volume": 902423.0}, {"date": "2026-03-03", "close": 0.34, "volume": 376743.0}, {"date": "2026-03-04", "close": 0.34, "volume": 296804.0}, {"date": "2026-03-05", "close": 0.345, "volume": 72368.0}, {"date": "2026-03-06", "close": 0.34, "volume": 245910.0}, {"date": "2026-03-09", "close": 0.335, "volume": 352204.0}, {"date": "2026-03-10", "close": 0.35, "volume": 268406.0}, {"date": "2026-03-11", "close": 0.35, "volume": 247760.0}, {"date": "2026-03-12", "close": 0.34, "volume": 175681.0}, {"date": "2026-03-13", "close": 0.34, "volume": 438905.0}, {"date": "2026-03-16", "close": 0.36, "volume": 771104.0}, {"date": "2026-03-17", "close": 0.36, "volume": 321926.0}, {"date": "2026-03-18", "close": 0.35, "volume": 130262.0}, {"date": "2026-03-19", "close": 0.33, "volume": 251504.0}, {"date": "2026-03-20", "close": 0.295, "volume": 368729.0}, {"date": "2026-03-23", "close": 0.3, "volume": 2427208.0}, {"date": "2026-03-24", "close": 0.32, "volume": 295462.0}, {"date": "2026-03-25", "close": 0.345, "volume": 237651.0}, {"date": "2026-03-26", "close": 0.335, "volume": 68237.0}, {"date": "2026-03-27", "close": 0.33, "volume": 140088.0}, {"date": "2026-03-30", "close": 0.32, "volume": 84306.0}, {"date": "2026-03-31", "close": 0.335, "volume": 76340.0}, {"date": "2026-04-01", "close": 0.345, "volume": 262792.0}, {"date": "2026-04-02", "close": 0.34, "volume": 180095.0}, {"date": "2026-04-07", "close": 0.35, "volume": 338358.0}, {"date": "2026-04-08", "close": 0.41, "volume": 939512.0}, {"date": "2026-04-09", "close": 0.4, "volume": 611421.0}, {"date": "2026-04-10", "close": 0.39, "volume": 225097.0}, {"date": "2026-04-13", "close": 0.365, "volume": 706491.0}, {"date": "2026-04-14", "close": 0.355, "volume": 78304.0}, {"date": "2026-04-15", "close": 0.37, "volume": 125520.0}, {"date": "2026-04-16", "close": 0.37, "volume": 108986.0}, {"date": "2026-04-17", "close": 0.365, "volume": 54889.0}, {"date": "2026-04-20", "close": 0.365, "volume": 17940.0}, {"date": "2026-04-21", "close": 0.36, "volume": 63730.0}, {"date": "2026-04-22", "close": 0.36, "volume": 427584.0}, {"date": "2026-04-23", "close": 0.345, "volume": 244934.0}, {"date": "2026-04-24", "close": 0.34, "volume": 187121.0}, {"date": "2026-04-27", "close": 0.34, "volume": 215303.0}, {"date": "2026-04-28", "close": 0.32, "volume": 461476.0}, {"date": "2026-04-29", "close": 0.325, "volume": 428848.0}, {"date": "2026-04-30", "close": 0.325, "volume": 55913.0}, {"date": "2026-05-01", "close": 0.31, "volume": 158006.0}, {"date": "2026-05-04", "close": 0.315, "volume": 78049.0}, {"date": "2026-05-05", "close": 0.305, "volume": 41195.0}, {"date": "2026-05-06", "close": 0.27, "volume": 702300.0}, {"date": "2026-05-07", "close": 0.28, "volume": 661370.0}, {"date": "2026-05-08", "close": 0.315, "volume": 936305.0}, {"date": "2026-05-11", "close": 0.32, "volume": 493557.0}, {"date": "2026-05-12", "close": 0.35, "volume": 1263380.0}, {"date": "2026-05-13", "close": 0.365, "volume": 910531.0}, {"date": "2026-05-14", "close": 0.365, "volume": 398388.0}, {"date": "2026-05-15", "close": 0.33, "volume": 362093.0}, {"date": "2026-05-18", "close": 0.295, "volume": 405223.0}, {"date": "2026-05-19", "close": 0.305, "volume": 238359.0}, {"date": "2026-05-20", "close": 0.2675, "volume": 622985.0}, {"date": "2026-05-21", "close": 0.285, "volume": 335742.0}, {"date": "2026-05-22", "close": 0.31, "volume": 455900.0}, {"date": "2026-05-25", "close": 0.31, "volume": 303284.0}, {"date": "2026-05-26", "close": 0.295, "volume": 23365.0}, {"date": "2026-05-27", "close": 0.3, "volume": 75176.0}, {"date": "2026-05-28", "close": 0.29, "volume": 131096.0}, {"date": "2026-05-29", "close": 0.34, "volume": 1417475.0}, {"date": "2026-06-01", "close": 0.31, "volume": 383827.0}, {"date": "2026-06-02", "close": 0.325, "volume": 517804.0}, {"date": "2026-06-03", "close": 0.295, "volume": 314082.0}, {"date": "2026-06-04", "close": 0.295, "volume": 13406.0}, {"date": "2026-06-05", "close": 0.275, "volume": 352813.0}, {"date": "2026-06-09", "close": 0.275, "volume": 224828.0}, {"date": "2026-06-10", "close": 0.265, "volume": 199669.0}, {"date": "2026-06-11", "close": 0.255, "volume": 78226.0}, {"date": "2026-06-12", "close": 0.29, "volume": 372712.0}, {"date": "2026-06-15", "close": 0.295, "volume": 431865.0}, {"date": "2026-06-16", "close": 0.28, "volume": 1129358.0}, {"date": "2026-06-17", "close": 0.285, "volume": 90316.0}, {"date": "2026-06-18", "close": 0.285, "volume": 516208.0}, {"date": "2026-06-19", "close": 0.27, "volume": 305680.0}, {"date": "2026-06-22", "close": 0.265, "volume": 216653.0}, {"date": "2026-06-23", "close": 0.26, "volume": 119169.0}, {"date": "2026-06-24", "close": 0.235, "volume": 537563.0}, {"date": "2026-06-25", "close": 0.22, "volume": 304425.0}, {"date": "2026-06-26", "close": 0.225, "volume": 261259.0}, {"date": "2026-06-29", "close": 0.23, "volume": 693290.0}, {"date": "2026-06-30", "close": 0.245, "volume": 432987.0}, {"date": "2026-07-01", "close": 0.235, "volume": 264861.0}, {"date": "2026-07-02", "close": 0.255, "volume": 120448.0}, {"date": "2026-07-03", "close": 0.255, "volume": 21636.0}, {"date": "2026-07-06", "close": 0.26, "volume": 140366.0}, {"date": "2026-07-07", "close": 0.24, "volume": 106210.0}, {"date": "2026-07-08", "close": 0.235, "volume": 88819.0}, {"date": "2026-07-09", "close": 0.23, "volume": 46802.0}, {"date": "2026-07-10", "close": 0.24, "volume": 18658.0}, {"date": "2026-07-13", "close": 0.25, "volume": 30726.0}, {"date": "2026-07-14", "close": 0.24, "volume": 92090.0}, {"date": "2026-07-15", "close": 0.245, "volume": 25811.0}, {"date": "2026-07-16", "close": 0.245, "volume": 17578.0}, {"date": "2026-07-17", "close": 0.245, "volume": 153919.0}, {"date": "2026-07-20", "close": 0.23, "volume": 46979.0}, {"date": "2026-07-21", "close": 0.245, "volume": 215400.0}, {"date": "2026-07-22", "close": 0.23, "volume": 189801.0}, {"date": "2026-07-23", "close": 0.23, "volume": 335060.0}, {"date": "2026-07-24", "close": 0.22, "volume": 59726.0}, {"date": "2026-07-27", "close": 0.22, "volume": 91611.0}, {"date": "2026-07-28", "close": 0.215, "volume": 145271.0}, {"date": "2026-07-29", "close": 0.205, "volume": 189568.0}, {"date": "2026-07-30", "close": 0.19, "volume": 152868.0}, {"date": "2026-07-31", "close": 0.23, "volume": 339670.0}, {"date": "2026-08-03", "close": 0.22, "volume": 134290.0}, {"date": "2026-08-04", "close": 0.215, "volume": 104603.0}, {"date": "2026-08-05", "close": 0.215, "volume": 395760.0}, {"date": "2026-08-06", "close": 0.215, "volume": 497042.0}, {"date": "2026-08-07", "close": 0.23, "volume": 315626.0}, {"date": "2026-08-10", "close": 0.24, "volume": 574967.0}, {"date": "2026-08-11", "close": 0.23, "volume": 297436.0}, {"date": "2026-08-12", "close": 0.235, "volume": 206076.0}, {"date": "2026-08-13", "close": 0.235, "volume": 160806.0}, {"date": "2026-08-14", "close": 0.22, "volume": 174246.0}, {"date": "2026-08-17", "close": 0.225, "volume": 78583.0}, {"date": "2026-08-18", "close": 0.23, "volume": 174072.0}, {"date": "2026-08-19", "close": 0.22, "volume": 22020.0}, {"date": "2026-08-20", "close": 0.245, "volume": 239113.0}, {"date": "2026-08-21", "close": 0.26, "volume": 179504.0}, {"date": "2026-08-24", "close": 0.28, "volume": 588697.0}, {"date": "2026-08-25", "close": 0.29, "volume": 696561.0}, {"date": "2026-08-26", "close": 0.265, "volume": 809973.0}, {"date": "2026-08-27", "close": 0.265, "volume": 801032.0}, {"date": "2026-08-28", "close": 0.255, "volume": 578871.0}, {"date": "2026-08-31", "close": 0.25, "volume": 557766.0}, {"date": "2026-09-01", "close": 0.255, "volume": 76943.0}, {"date": "2026-09-02", "close": 0.26, "volume": 340811.0}, {"date": "2026-09-03", "close": 0.26, "volume": 529414.0}, {"date": "2026-09-04", "close": 0.27, "volume": 77000.0}, {"date": "2026-09-07", "close": 0.255, "volume": 74281.0}], "refreshing": true}