{"ticker": "PTR", "overview": {"name": "PTR Minerals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 31999.09, "sell_n": 0, "sell_sum": 0, "net": 31999.09, "insiders": 1, "first_date": "2026-06-24", "last_date": "2026-06-24"}, "metrics": {"ticker": "PTR", "has_prices": true, "as_of": "2026-09-07", "last": 0.115, "prev_close": 0.115, "change": 0.0, "change_pct": 0.0, "session_volume": 89947.0, "vwap_5": 0.11890380166053219, "vwap_20": 0.1145317374546797, "vwap_60": 0.09889342810114987, "vwap_250": 0.16851209321040472, "high_52w": 0.3, "low_52w": 0.079, "avg_volume_20": 404178.6, "sessions": 400, "market_cap": {"value": 39526477.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124369", "src": "ASX", "ticker": "PTR", "cik": "", "company": "PTR Minerals Ltd", "company_raw": "PTR Minerals LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in PTR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124369", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119026}, {"id": "ASX3Y-03105782-1", "src": "ASX", "ticker": "PTR", "cik": "", "company": "PTR Minerals Ltd", "company_raw": "PTR Minerals Ltd", "who": "Derek Carter", "who_key": "Derek Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31999.09, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $32K of PTR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105782", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189586}], "recent_buys": [{"id": "ASX3Y-03105782-1", "src": "ASX", "ticker": "PTR", "cik": "", "company": "PTR Minerals Ltd", "company_raw": "PTR Minerals Ltd", "who": "Derek Carter", "who_key": "Derek Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31999.09, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $32K of PTR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105782", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189586}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Derek Carter", "notice_type": "3Y", "direct_shares": 3193933.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect: 1. Mr Derek Carter + Mrs Carlsa Carter <Carter Family A/C> 2. Mr Derek Carter +", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105782-2A1680822", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donald Stephens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 4596876.0, "indirect_account": "Number & class of securities DCS Super Fund", "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096353-2A1675126", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dc Ds So St", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dc Ds So St", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dc Ds So St", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dc Ds St", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Taylor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-17", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dcs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-21", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sol", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-13", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dcs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-25", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sto", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-25", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sol", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-16", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended Header", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-24", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dcs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-02", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sol", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-02", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sol", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-03", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sol", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-12", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sol", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-08", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sol", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-06-08", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sol", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-04-20", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120312-2A1689090", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ptr", "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": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/ptr", "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": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ptr", "needs_ocr": 0}], "directors": [{"name": "Dc Ds So St", "first_seen": "2024-12-03", "last_seen": "2025-06-29", "status": "current", "notices": 3}, {"name": "Donald Stephens", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}, {"name": "Derek Carter", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Amended Header", "first_seen": "2016-08-24", "last_seen": "2016-08-24", "status": "past", "notices": 1}, {"name": "Sto", "first_seen": "2016-11-25", "last_seen": "2016-11-25", "status": "past", "notices": 1}, {"name": "Sol", "first_seen": "2010-04-20", "last_seen": "2018-12-13", "status": "past", "notices": 8}, {"name": "Dcs", "first_seen": "2016-02-02", "last_seen": "2019-05-21", "status": "past", "notices": 3}, {"name": "Simon Taylor", "first_seen": "2023-01-17", "last_seen": "2023-01-17", "status": "past", "notices": 1}, {"name": "Dc Ds St", "first_seen": "2024-10-21", "last_seen": "2024-10-21", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Derek Carter", "who_key": "Derek Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 31999.09, "sold": 0, "net": 31999.09, "trades": 1, "top_score": 34.9, "lean": "buying", "history": [{"action": "BUY", "amount": 31999.09, "date": "2026-06-24", "score": 34.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105782"}], "latest": {"action": "BUY", "amount": 31999.09, "date": "2026-06-24", "score": 34.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105782"}}], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155851-2A1707210"}, {"date": "2026-10-28", "form": "Company Administration", "title": "Change of Registry Address Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155064-2A1706890"}, {"date": "2026-10-09", "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/2924-03146646-2A1703287"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141425-2A1700268"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141423-2A1700267"}], "performance": {"ticker": "PTR", "has_prices": true, "summary": {"n": 1, "avg": -0.16494845360824742, "win_rate": 0.0, "best": -0.16494845360824742, "worst": -0.16494845360824742, "as_of": "2026-10-30"}, "buys": [{"who": "Derek Carter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31999.09, "date": "2026-06-24", "score": 34.9, "ref_price": 0.097, "return": -0.16494845360824742}]}, "price_series": [{"date": "2004-07-27", "close": 2.38182336, "volume": 125235.0}, {"date": "2004-07-28", "close": 2.57625792, "volume": 83401.0}, {"date": "2004-07-29", "close": 2.52764928, "volume": 44703.0}, {"date": "2004-07-30", "close": 2.52764928, "volume": 27971.0}, {"date": "2004-08-02", "close": 2.430432, "volume": 6240.0}, {"date": "2004-08-03", "close": 2.33321472, "volume": 7200.0}, {"date": "2004-08-04", "close": 2.28460608, "volume": 4619.0}, {"date": "2004-08-05", "close": 2.430432, "volume": 12508.0}, {"date": "2004-08-06", "close": 2.47904064, "volume": 18464.0}, {"date": "2004-08-09", "close": 2.430432, "volume": 7155.0}, {"date": "2004-08-10", "close": 2.38182336, "volume": 2448.0}, {"date": "2004-08-11", "close": 2.33321472, "volume": 10706.0}, {"date": "2004-08-12", "close": 2.33321472, "volume": 8692.0}, {"date": "2004-08-13", "close": 2.33321472, "volume": 2529.0}, {"date": "2004-08-16", "close": 2.33321472, "volume": 11368.0}, {"date": "2004-08-17", "close": 2.38182336, "volume": 13611.0}, {"date": "2004-08-18", "close": 2.38182336, "volume": 2160.0}, {"date": "2004-08-19", "close": 2.33321472, "volume": 6943.0}, {"date": "2004-08-20", "close": 2.33321472, "volume": 4835.0}, {"date": "2004-08-23", "close": 2.33321472, "volume": 22681.0}, {"date": "2004-08-24", "close": 2.38182336, "volume": 8743.0}, {"date": "2004-08-25", "close": 2.38182336, "volume": 4576.0}, {"date": "2004-08-26", "close": 2.38182336, "volume": 3137.0}, {"date": "2004-08-27", "close": 2.33321472, "volume": 2829.0}, {"date": "2004-08-30", "close": 2.430432, "volume": 3169.0}, {"date": "2004-08-31", "close": 2.33321472, "volume": 16972.0}, {"date": "2004-09-02", "close": 2.38182336, "volume": 5143.0}, {"date": "2004-09-03", "close": 2.38182336, "volume": 6172.0}, {"date": "2004-09-06", "close": 2.33321472, "volume": 5143.0}, {"date": "2004-09-07", "close": 2.52764928, "volume": 33122.0}, {"date": "2004-09-08", "close": 2.52764928, "volume": 7920.0}, {"date": "2004-09-09", "close": 2.81930112, "volume": 19441.0}, {"date": "2004-09-10", "close": 2.6734752, "volume": 15738.0}, {"date": "2004-09-13", "close": 2.6734752, "volume": 5040.0}, {"date": "2004-09-14", "close": 2.62486656, "volume": 6223.0}, {"date": "2004-09-15", "close": 2.62486656, "volume": 2572.0}, {"date": "2004-09-16", "close": 2.6734752, "volume": 7715.0}, {"date": "2004-09-17", "close": 2.6734752, "volume": 2469.0}, {"date": "2004-09-20", "close": 2.6734752, "volume": 206.0}, {"date": "2004-09-21", "close": 2.81930112, "volume": 1447.0}, {"date": "2004-09-22", "close": 2.86790976, "volume": 5349.0}, {"date": "2004-09-23", "close": 3.06234432, "volume": 21087.0}, {"date": "2004-09-24", "close": 3.20817024, "volume": 10492.0}, {"date": "2004-09-27", "close": 3.25677888, "volume": 12583.0}, {"date": "2004-09-28", "close": 3.06234432, "volume": 11108.0}, {"date": "2004-09-29", "close": 3.06234432, "volume": 1766.0}, {"date": "2004-09-30", "close": 3.30538752, "volume": 5524.0}, {"date": "2004-10-01", "close": 3.20817024, "volume": 823.0}, {"date": "2004-10-04", "close": 3.20817024, "volume": 4114.0}, {"date": "2004-10-05", "close": 3.35399616, "volume": 3703.0}, {"date": "2004-10-06", "close": 3.4026048, "volume": 13136.0}, {"date": "2004-10-07", "close": 3.8886912, "volume": 22973.0}, {"date": "2004-10-08", "close": 4.18034304, "volume": 44313.0}, {"date": "2004-10-11", "close": 4.18034304, "volume": 19431.0}, {"date": "2004-10-12", "close": 4.18034304, "volume": 7422.0}, {"date": "2004-10-13", "close": 4.08312576, "volume": 4215.0}, {"date": "2004-10-14", "close": 4.18034304, "volume": 3369.0}, {"date": "2004-10-15", "close": 4.08312576, "volume": 12446.0}, {"date": "2004-10-18", "close": 4.32616896, "volume": 36764.0}, {"date": "2004-10-19", "close": 4.27756032, "volume": 15190.0}, {"date": "2004-10-20", "close": 3.93729984, "volume": 16847.0}, {"date": "2004-10-21", "close": 4.03451712, "volume": 1286.0}, {"date": "2004-10-22", "close": 3.93729984, "volume": 3703.0}, {"date": "2004-10-25", "close": 3.84008256, "volume": 13547.0}, {"date": "2004-10-26", "close": 3.84008256, "volume": 1029.0}, {"date": "2004-10-27", "close": 3.645648, "volume": 7779.0}, {"date": "2004-10-29", "close": 3.45121344, "volume": 32535.0}, {"date": "2004-11-01", "close": 3.30538752, "volume": 10116.0}, {"date": "2004-11-02", "close": 3.25677888, "volume": 21773.0}, {"date": "2004-11-03", "close": 3.30538752, "volume": 10358.0}, {"date": "2004-11-04", "close": 3.54843072, "volume": 2325.0}, {"date": "2004-11-05", "close": 3.54843072, "volume": 2160.0}, {"date": "2004-11-08", "close": 3.49982208, "volume": 6141.0}, {"date": "2004-11-09", "close": 3.4026048, "volume": 5535.0}, {"date": "2004-11-10", "close": 3.30538752, "volume": 5330.0}, {"date": "2004-11-11", "close": 3.35399616, "volume": 8473.0}, {"date": "2004-11-12", "close": 3.49982208, "volume": 7869.0}, {"date": "2004-11-15", "close": 3.98590848, "volume": 41711.0}, {"date": "2004-11-16", "close": 3.8886912, "volume": 15204.0}, {"date": "2004-11-17", "close": 3.8886912, "volume": 13261.0}, {"date": "2004-11-18", "close": 4.08312576, "volume": 7818.0}, {"date": "2004-11-19", "close": 3.8886912, "volume": 4423.0}, {"date": "2004-11-22", "close": 3.8886912, "volume": 1234.0}, {"date": "2004-11-23", "close": 3.8886912, "volume": 892.0}, {"date": "2004-11-24", "close": 3.84008256, "volume": 4114.0}, {"date": "2004-11-25", "close": 3.79147392, "volume": 7560.0}, {"date": "2004-11-26", "close": 3.59703936, "volume": 4114.0}, {"date": "2004-11-29", "close": 3.49982208, "volume": 1286.0}, {"date": "2004-11-30", "close": 3.4026048, "volume": 8033.0}, {"date": "2004-12-01", "close": 3.30538752, "volume": 1749.0}, {"date": "2004-12-02", "close": 3.4026048, "volume": 669.0}, {"date": "2004-12-03", "close": 3.45121344, "volume": 5286.0}, {"date": "2004-12-07", "close": 3.59703936, "volume": 1492.0}, {"date": "2004-12-08", "close": 3.69425664, "volume": 12.0}, {"date": "2004-12-09", "close": 3.20817024, "volume": 2883.0}, {"date": "2004-12-10", "close": 3.30538752, "volume": 151.0}, {"date": "2004-12-15", "close": 3.4026048, "volume": 2057.0}, {"date": "2004-12-16", "close": 2.9165184, "volume": 9690.0}, {"date": "2004-12-17", "close": 2.9165184, "volume": 2140.0}, {"date": "2004-12-20", "close": 2.9165184, "volume": 2057.0}, {"date": "2004-12-21", "close": 3.06234432, "volume": 9526.0}, {"date": "2004-12-22", "close": 3.30538752, "volume": 5268.0}, {"date": "2004-12-23", "close": 2.9165184, "volume": 7200.0}, {"date": "2004-12-24", "close": 2.9165184, "volume": 9258.0}, {"date": "2004-12-29", "close": 3.30538752, "volume": 1029.0}, {"date": "2005-01-04", "close": 3.20817024, "volume": 514.0}, {"date": "2005-01-05", "close": 2.81930112, "volume": 1350.0}, {"date": "2005-01-06", "close": 3.30538752, "volume": 4269.0}, {"date": "2005-01-10", "close": 3.30538752, "volume": 4423.0}, {"date": "2005-01-11", "close": 3.30538752, "volume": 514.0}, {"date": "2005-01-12", "close": 3.59703936, "volume": 8080.0}, {"date": "2005-01-13", "close": 3.69425664, "volume": 12328.0}, {"date": "2005-01-14", "close": 3.69425664, "volume": 6551.0}, {"date": "2005-01-17", "close": 3.59703936, "volume": 1404.0}, {"date": "2005-01-18", "close": 3.645648, "volume": 7983.0}, {"date": "2005-01-19", "close": 3.59703936, "volume": 1616.0}, {"date": "2005-01-20", "close": 3.49982208, "volume": 2359.0}, {"date": "2005-01-21", "close": 3.59703936, "volume": 3086.0}, {"date": "2005-01-25", "close": 3.59703936, "volume": 699.0}, {"date": "2005-01-27", "close": 3.4026048, "volume": 482.0}, {"date": "2005-01-28", "close": 3.4026048, "volume": 1575.0}, {"date": "2005-01-31", "close": 3.59703936, "volume": 5195.0}, {"date": "2005-02-01", "close": 3.59703936, "volume": 2057.0}, {"date": "2005-02-02", "close": 3.45121344, "volume": 411.0}, {"date": "2005-02-03", "close": 3.45121344, "volume": 2370.0}, {"date": "2005-02-07", "close": 3.45121344, "volume": 3497.0}, {"date": "2005-02-09", "close": 3.45121344, "volume": 1543.0}, {"date": "2005-02-10", "close": 3.35399616, "volume": 2053.0}, {"date": "2005-02-11", "close": 3.45121344, "volume": 309.0}, {"date": "2005-02-14", "close": 3.49982208, "volume": 9960.0}, {"date": "2005-02-15", "close": 3.4026048, "volume": 1234.0}, {"date": "2005-02-16", "close": 3.4026048, "volume": 7149.0}, {"date": "2005-02-17", "close": 3.11095296, "volume": 3614.0}, {"date": "2005-02-18", "close": 3.11095296, "volume": 995.0}, {"date": "2005-02-21", "close": 2.86790976, "volume": 4320.0}, {"date": "2005-02-22", "close": 2.9165184, "volume": 754.0}, {"date": "2005-02-23", "close": 3.20817024, "volume": 1646.0}, {"date": "2005-02-24", "close": 3.11095296, "volume": 2057.0}, {"date": "2005-02-25", "close": 3.01373568, "volume": 5349.0}, {"date": "2005-02-28", "close": 2.86790976, "volume": 2057.0}, {"date": "2005-03-01", "close": 3.01373568, "volume": 206.0}, {"date": "2005-03-02", "close": 2.72208384, "volume": 7619.0}, {"date": "2005-03-03", "close": 2.62486656, "volume": 3343.0}, {"date": "2005-03-04", "close": 2.77069248, "volume": 2225.0}, {"date": "2005-03-08", "close": 2.9165184, "volume": 3796.0}, {"date": "2005-03-09", "close": 2.9165184, "volume": 175.0}, {"date": "2005-03-10", "close": 2.9165184, "volume": 1029.0}, {"date": "2005-03-11", "close": 2.81930112, "volume": 1029.0}, {"date": "2005-03-14", "close": 2.81930112, "volume": 7226.0}, {"date": "2005-03-16", "close": 2.72208384, "volume": 1029.0}, {"date": "2005-03-18", "close": 2.72208384, "volume": 2263.0}, {"date": "2005-03-21", "close": 2.81930112, "volume": 1169.0}, {"date": "2005-03-22", "close": 2.72208384, "volume": 1929.0}, {"date": "2005-03-30", "close": 2.52764928, "volume": 1029.0}, {"date": "2005-04-01", "close": 2.52764928, "volume": 8229.0}, {"date": "2005-04-05", "close": 2.57625792, "volume": 1157.0}, {"date": "2005-04-06", "close": 2.6734752, "volume": 6557.0}, {"date": "2005-04-08", "close": 2.6734752, "volume": 514.0}, {"date": "2005-04-11", "close": 2.6734752, "volume": 1286.0}, {"date": "2005-04-12", "close": 2.57625792, "volume": 2212.0}, {"date": "2005-04-13", "close": 2.57625792, "volume": 206.0}, {"date": "2005-04-15", "close": 2.62486656, "volume": 3600.0}, {"date": "2005-04-18", "close": 2.430432, "volume": 373.0}, {"date": "2005-04-19", "close": 2.430432, "volume": 3189.0}, {"date": "2005-04-20", "close": 2.430432, "volume": 857.0}, {"date": "2005-04-22", "close": 2.57625792, "volume": 514.0}, {"date": "2005-04-26", "close": 3.01373568, "volume": 9288.0}, {"date": "2005-04-27", "close": 3.35399616, "volume": 5256.0}, {"date": "2005-04-28", "close": 3.20817024, "volume": 3677.0}, {"date": "2005-04-29", "close": 3.1595616, "volume": 1924.0}, {"date": "2005-05-02", "close": 2.96512704, "volume": 10719.0}, {"date": "2005-05-03", "close": 2.96512704, "volume": 6305.0}, {"date": "2005-05-04", "close": 3.11095296, "volume": 8332.0}, {"date": "2005-05-05", "close": 3.30538752, "volume": 49885.0}, {"date": "2005-05-06", "close": 3.1595616, "volume": 2121.0}, {"date": "2005-05-09", "close": 3.01373568, "volume": 179.0}, {"date": "2005-05-10", "close": 3.06234432, "volume": 2366.0}, {"date": "2005-05-11", "close": 3.11095296, "volume": 3559.0}, {"date": "2005-05-12", "close": 3.11095296, "volume": 4429.0}, {"date": "2005-05-13", "close": 3.20817024, "volume": 1632.0}, {"date": "2005-05-18", "close": 3.25677888, "volume": 154.0}, {"date": "2005-05-19", "close": 3.11095296, "volume": 4847.0}, {"date": "2005-05-20", "close": 3.20817024, "volume": 257.0}, {"date": "2005-05-23", "close": 3.06234432, "volume": 6172.0}, {"date": "2005-05-24", "close": 3.06234432, "volume": 4937.0}, {"date": "2005-05-25", "close": 3.11095296, "volume": 360.0}, {"date": "2005-05-26", "close": 3.11095296, "volume": 617.0}, {"date": "2005-05-27", "close": 3.01373568, "volume": 3909.0}, {"date": "2005-05-30", "close": 3.01373568, "volume": 206.0}, {"date": "2005-06-03", "close": 2.62486656, "volume": 2619.0}, {"date": "2005-06-06", "close": 2.6734752, "volume": 6124.0}, {"date": "2005-06-07", "close": 2.6734752, "volume": 1693.0}, {"date": "2005-06-08", "close": 3.01373568, "volume": 3750.0}, {"date": "2005-06-09", "close": 3.30538752, "volume": 3086.0}, {"date": "2005-06-10", "close": 3.01373568, "volume": 4114.0}, {"date": "2005-06-14", "close": 3.11095296, "volume": 206.0}, {"date": "2005-06-15", "close": 3.11095296, "volume": 329.0}, {"date": "2005-06-16", "close": 2.9165184, "volume": 1286.0}, {"date": "2005-06-20", "close": 2.9165184, "volume": 6429.0}, {"date": "2005-06-21", "close": 2.6734752, "volume": 2057.0}, {"date": "2005-06-22", "close": 2.6734752, "volume": 206.0}, {"date": "2005-06-27", "close": 2.430432, "volume": 28133.0}, {"date": "2005-06-28", "close": 2.47904064, "volume": 15944.0}, {"date": "2005-06-29", "close": 2.47904064, "volume": 10903.0}, {"date": "2005-06-30", "close": 2.52764928, "volume": 4320.0}, {"date": "2005-07-01", "close": 2.77069248, "volume": 1440.0}, {"date": "2005-07-04", "close": 2.9165184, "volume": 2057.0}, {"date": "2005-07-06", "close": 2.72208384, "volume": 3549.0}, {"date": "2005-07-11", "close": 2.9165184, "volume": 514.0}, {"date": "2005-07-12", "close": 2.9165184, "volume": 1396.0}, {"date": "2005-07-18", "close": 2.72208384, "volume": 617.0}, {"date": "2005-07-19", "close": 2.72208384, "volume": 190.0}, {"date": "2005-07-20", "close": 2.72208384, "volume": 1029.0}, {"date": "2005-07-21", "close": 2.72208384, "volume": 2572.0}, {"date": "2005-07-22", "close": 2.62486656, "volume": 5642.0}, {"date": "2005-07-25", "close": 2.62486656, "volume": 2808.0}, {"date": "2005-07-26", "close": 2.9165184, "volume": 3130.0}, {"date": "2005-07-27", "close": 2.9165184, "volume": 7526.0}, {"date": "2005-07-29", "close": 2.81930112, "volume": 3909.0}, {"date": "2005-08-02", "close": 2.9165184, "volume": 7197.0}, {"date": "2005-08-03", "close": 3.06234432, "volume": 2572.0}, {"date": "2005-08-04", "close": 3.11095296, "volume": 2736.0}, {"date": "2005-08-05", "close": 2.9165184, "volume": 5349.0}, {"date": "2005-08-08", "close": 2.86790976, "volume": 3086.0}, {"date": "2005-08-09", "close": 2.9165184, "volume": 3497.0}, {"date": "2005-08-10", "close": 3.01373568, "volume": 514.0}, {"date": "2005-08-11", "close": 2.86790976, "volume": 12446.0}, {"date": "2005-08-16", "close": 2.96512704, "volume": 3600.0}, {"date": "2005-08-18", "close": 3.01373568, "volume": 175.0}, {"date": "2005-08-19", "close": 2.86790976, "volume": 3570.0}, {"date": "2005-08-22", "close": 3.01373568, "volume": 1779.0}, {"date": "2005-08-23", "close": 3.01373568, "volume": 3394.0}, {"date": "2005-08-24", "close": 2.9165184, "volume": 9463.0}, {"date": "2005-08-25", "close": 2.9165184, "volume": 309.0}, {"date": "2005-08-26", "close": 2.81930112, "volume": 1749.0}, {"date": "2005-08-29", "close": 2.77069248, "volume": 4835.0}, {"date": "2005-08-30", "close": 2.72208384, "volume": 3223.0}, {"date": "2005-08-31", "close": 2.72208384, "volume": 4629.0}, {"date": "2005-09-01", "close": 2.72208384, "volume": 1337.0}, {"date": "2005-09-02", "close": 2.81930112, "volume": 3052.0}, {"date": "2005-09-05", "close": 2.81930112, "volume": 101.0}, {"date": "2005-09-07", "close": 2.72208384, "volume": 617.0}, {"date": "2005-09-12", "close": 2.9165184, "volume": 7229.0}, {"date": "2005-09-13", "close": 3.4026048, "volume": 6615.0}, {"date": "2005-09-14", "close": 2.96512704, "volume": 7449.0}, {"date": "2005-09-15", "close": 3.20817024, "volume": 1543.0}, {"date": "2005-09-16", "close": 3.11095296, "volume": 1708.0}, {"date": "2005-09-19", "close": 2.96512704, "volume": 4166.0}, {"date": "2005-09-20", "close": 3.11095296, "volume": 1409.0}, {"date": "2005-09-21", "close": 2.9165184, "volume": 3682.0}, {"date": "2005-09-26", "close": 2.9165184, "volume": 3086.0}, {"date": "2005-09-27", "close": 2.96512704, "volume": 5853.0}, {"date": "2005-09-29", "close": 3.54843072, "volume": 24809.0}, {"date": "2005-09-30", "close": 3.49982208, "volume": 21321.0}, {"date": "2005-10-03", "close": 3.645648, "volume": 251.0}, {"date": "2005-10-04", "close": 3.645648, "volume": 926.0}, {"date": "2005-10-05", "close": 3.69425664, "volume": 6410.0}, {"date": "2005-10-06", "close": 3.59703936, "volume": 4442.0}, {"date": "2005-10-07", "close": 3.59703936, "volume": 3055.0}, {"date": "2005-10-10", "close": 3.4026048, "volume": 3001.0}, {"date": "2005-10-11", "close": 3.4026048, "volume": 1173.0}, {"date": "2005-10-12", "close": 3.59703936, "volume": 2572.0}, {"date": "2005-10-13", "close": 3.25677888, "volume": 5180.0}, {"date": "2005-10-14", "close": 3.49982208, "volume": 2572.0}, {"date": "2005-10-17", "close": 3.49982208, "volume": 1433.0}, {"date": "2005-10-19", "close": 3.35399616, "volume": 24456.0}, {"date": "2005-10-20", "close": 3.8886912, "volume": 14473.0}, {"date": "2005-10-21", "close": 3.4026048, "volume": 6442.0}, {"date": "2005-10-24", "close": 3.45121344, "volume": 2284.0}, {"date": "2005-10-25", "close": 3.49982208, "volume": 2572.0}, {"date": "2005-10-26", "close": 3.45121344, "volume": 5366.0}, {"date": "2005-10-27", "close": 3.45121344, "volume": 2057.0}, {"date": "2005-10-28", "close": 3.49982208, "volume": 268.0}, {"date": "2005-10-31", "close": 3.49982208, "volume": 4114.0}, {"date": "2005-11-01", "close": 3.49982208, "volume": 2129.0}, {"date": "2005-11-02", "close": 3.4026048, "volume": 1029.0}, {"date": "2005-11-03", "close": 3.4026048, "volume": 1219.0}, {"date": "2005-11-04", "close": 3.4026048, "volume": 11243.0}, {"date": "2005-11-07", "close": 3.30538752, "volume": 3292.0}, {"date": "2005-11-08", "close": 3.20817024, "volume": 4320.0}, {"date": "2005-11-09", "close": 3.20817024, "volume": 1029.0}, {"date": "2005-11-14", "close": 3.11095296, "volume": 1852.0}, {"date": "2005-11-15", "close": 3.01373568, "volume": 3181.0}, {"date": "2005-11-17", "close": 3.11095296, "volume": 1131.0}, {"date": "2005-11-21", "close": 3.20817024, "volume": 1183.0}, {"date": "2005-11-22", "close": 3.4026048, "volume": 3779.0}, {"date": "2005-11-23", "close": 3.20817024, "volume": 1029.0}, {"date": "2005-11-24", "close": 3.11095296, "volume": 3394.0}, {"date": "2005-11-25", "close": 3.69425664, "volume": 7678.0}, {"date": "2005-11-28", "close": 3.20817024, "volume": 2057.0}, {"date": "2005-11-29", "close": 3.20817024, "volume": 4629.0}, {"date": "2005-11-30", "close": 3.30538752, "volume": 2469.0}, {"date": "2005-12-01", "close": 3.20817024, "volume": 565.0}, {"date": "2005-12-02", "close": 3.30538752, "volume": 2042.0}, {"date": "2005-12-05", "close": 3.20817024, "volume": 1080.0}, {"date": "2005-12-06", "close": 3.25677888, "volume": 463.0}, {"date": "2005-12-08", "close": 3.20817024, "volume": 4931.0}, {"date": "2005-12-09", "close": 3.30538752, "volume": 2818.0}, {"date": "2005-12-12", "close": 3.30538752, "volume": 514.0}, {"date": "2005-12-13", "close": 3.11095296, "volume": 2530.0}, {"date": "2005-12-14", "close": 3.11095296, "volume": 2438.0}, {"date": "2005-12-15", "close": 3.06234432, "volume": 1720.0}, {"date": "2005-12-16", "close": 3.01373568, "volume": 6521.0}, {"date": "2005-12-19", "close": 2.9165184, "volume": 2798.0}, {"date": "2005-12-20", "close": 2.9165184, "volume": 3117.0}, {"date": "2005-12-22", "close": 3.01373568, "volume": 2572.0}, {"date": "2005-12-28", "close": 3.01373568, "volume": 514.0}, {"date": "2005-12-29", "close": 3.01373568, "volume": 2438.0}, {"date": "2006-01-03", "close": 3.4026048, "volume": 2705.0}, {"date": "2006-01-05", "close": 3.4026048, "volume": 2402.0}, {"date": "2006-01-06", "close": 3.4026048, "volume": 360.0}, {"date": "2006-01-11", "close": 3.11095296, "volume": 257.0}, {"date": "2006-01-13", "close": 3.30538752, "volume": 1337.0}, {"date": "2006-01-16", "close": 3.11095296, "volume": 1029.0}, {"date": "2006-01-18", "close": 3.11095296, "volume": 6377.0}, {"date": "2006-01-20", "close": 3.1595616, "volume": 411.0}, {"date": "2006-01-23", "close": 3.20817024, "volume": 2173.0}, {"date": "2006-01-24", "close": 3.30538752, "volume": 3117.0}, {"date": "2006-01-25", "close": 3.20817024, "volume": 1029.0}, {"date": "2006-01-27", "close": 3.11095296, "volume": 355.0}, {"date": "2006-01-31", "close": 3.11095296, "volume": 2402.0}, {"date": "2006-02-01", "close": 3.06234432, "volume": 1029.0}, {"date": "2006-02-03", "close": 3.11095296, "volume": 2263.0}, {"date": "2006-02-07", "close": 3.06234432, "volume": 139.0}, {"date": "2006-02-08", "close": 2.96512704, "volume": 5657.0}, {"date": "2006-02-09", "close": 2.96512704, "volume": 175.0}, {"date": "2006-02-13", "close": 2.96512704, "volume": 5670.0}, {"date": "2006-02-14", "close": 3.01373568, "volume": 1337.0}, {"date": "2006-02-15", "close": 3.01373568, "volume": 1029.0}, {"date": "2006-02-16", "close": 3.01373568, "volume": 1800.0}, {"date": "2006-02-20", "close": 3.01373568, "volume": 1029.0}, {"date": "2006-02-21", "close": 3.01373568, "volume": 7098.0}, {"date": "2006-02-27", "close": 2.9165184, "volume": 5400.0}, {"date": "2006-02-28", "close": 2.9165184, "volume": 7654.0}, {"date": "2006-03-01", "close": 2.9165184, "volume": 576.0}, {"date": "2006-03-02", "close": 2.9165184, "volume": 688.0}, {"date": "2006-03-03", "close": 2.72208384, "volume": 1029.0}, {"date": "2006-03-06", "close": 2.62486656, "volume": 9669.0}, {"date": "2006-03-07", "close": 2.72208384, "volume": 4629.0}, {"date": "2006-03-08", "close": 2.81930112, "volume": 5143.0}, {"date": "2006-03-10", "close": 2.62486656, "volume": 4629.0}, {"date": "2006-03-14", "close": 2.9165184, "volume": 6943.0}, {"date": "2006-03-15", "close": 2.52764928, "volume": 5143.0}, {"date": "2006-03-16", "close": 2.72208384, "volume": 1029.0}, {"date": "2006-03-17", "close": 3.01373568, "volume": 9772.0}, {"date": "2006-03-20", "close": 2.9165184, "volume": 1234.0}, {"date": "2006-03-21", "close": 2.72208384, "volume": 514.0}, {"date": "2006-03-22", "close": 2.62486656, "volume": 2572.0}, {"date": "2006-03-23", "close": 2.62486656, "volume": 13557.0}, {"date": "2006-03-24", "close": 2.62486656, "volume": 5143.0}, {"date": "2006-03-27", "close": 2.9165184, "volume": 5349.0}, {"date": "2006-03-28", "close": 2.72208384, "volume": 5452.0}, {"date": "2006-03-29", "close": 2.62486656, "volume": 5614.0}, {"date": "2006-03-30", "close": 2.62486656, "volume": 4114.0}, {"date": "2006-03-31", "close": 2.62486656, "volume": 6560.0}, {"date": "2006-04-03", "close": 2.62486656, "volume": 6888.0}, {"date": "2006-04-04", "close": 2.81930112, "volume": 2057.0}, {"date": "2006-04-06", "close": 2.72208384, "volume": 1029.0}, {"date": "2006-04-07", "close": 2.72208384, "volume": 13078.0}, {"date": "2006-04-10", "close": 2.62486656, "volume": 10770.0}, {"date": "2006-04-12", "close": 2.62486656, "volume": 4629.0}, {"date": "2006-04-13", "close": 2.430432, "volume": 10286.0}, {"date": "2006-04-18", "close": 2.62486656, "volume": 968.0}, {"date": "2006-04-19", "close": 2.57625792, "volume": 5452.0}, {"date": "2006-04-20", "close": 2.52764928, "volume": 16535.0}, {"date": "2006-04-21", "close": 2.430432, "volume": 103132.0}, {"date": "2006-04-24", "close": 2.47904064, "volume": 1029.0}, {"date": "2006-04-26", "close": 2.430432, "volume": 17384.0}, {"date": "2006-04-27", "close": 2.47904064, "volume": 6943.0}, {"date": "2006-04-28", "close": 2.52764928, "volume": 1835.0}, {"date": "2006-05-01", "close": 2.62486656, "volume": 3086.0}, {"date": "2006-05-02", "close": 2.81930112, "volume": 10208.0}, {"date": "2006-05-03", "close": 2.9165184, "volume": 11105.0}, {"date": "2006-05-04", "close": 2.81930112, "volume": 8431.0}, {"date": "2006-05-05", "close": 2.86790976, "volume": 21293.0}, {"date": "2006-05-08", "close": 3.01373568, "volume": 24368.0}, {"date": "2006-05-09", "close": 3.20817024, "volume": 16984.0}, {"date": "2006-05-10", "close": 3.11095296, "volume": 914.0}, {"date": "2006-05-11", "close": 3.11095296, "volume": 17487.0}, {"date": "2006-05-12", "close": 2.9165184, "volume": 7118.0}, {"date": "2006-05-15", "close": 2.81930112, "volume": 7859.0}, {"date": "2006-05-17", "close": 2.77069248, "volume": 2057.0}, {"date": "2006-05-18", "close": 2.9165184, "volume": 2057.0}, {"date": "2006-05-22", "close": 2.9165184, "volume": 1059.0}, {"date": "2006-05-23", "close": 2.77069248, "volume": 123.0}, {"date": "2006-05-24", "close": 2.72208384, "volume": 843.0}, {"date": "2006-05-25", "close": 2.72208384, "volume": 1008.0}, {"date": "2006-05-26", "close": 2.62486656, "volume": 3857.0}, {"date": "2006-05-31", "close": 2.6734752, "volume": 206.0}, {"date": "2006-06-01", "close": 2.6734752, "volume": 1852.0}, {"date": "2006-06-02", "close": 2.86790976, "volume": 3292.0}, {"date": "2006-06-05", "close": 2.86790976, "volume": 1749.0}, {"date": "2006-06-06", "close": 2.6734752, "volume": 13238.0}, {"date": "2006-06-07", "close": 2.6734752, "volume": 226.0}, {"date": "2006-06-08", "close": 2.6734752, "volume": 1822.0}, {"date": "2006-06-09", "close": 2.6734752, "volume": 4629.0}, {"date": "2006-06-13", "close": 2.72208384, "volume": 11766.0}, {"date": "2006-06-14", "close": 2.62486656, "volume": 6686.0}, {"date": "2006-06-15", "close": 2.6734752, "volume": 206.0}, {"date": "2006-06-16", "close": 2.62486656, "volume": 1213.0}, {"date": "2006-06-19", "close": 2.62486656, "volume": 5957.0}, {"date": "2006-06-21", "close": 2.62486656, "volume": 977.0}, {"date": "2006-06-26", "close": 2.57625792, "volume": 309.0}, {"date": "2006-06-27", "close": 2.62486656, "volume": 10492.0}, {"date": "2006-06-28", "close": 2.62486656, "volume": 823.0}, {"date": "2006-06-29", "close": 2.52764928, "volume": 8229.0}, {"date": "2006-06-30", "close": 2.62486656, "volume": 5555.0}, {"date": "2006-07-03", "close": 2.62486656, "volume": 3754.0}, {"date": "2006-07-04", "close": 2.6734752, "volume": 3703.0}, {"date": "2006-07-06", "close": 2.62486656, "volume": 2366.0}, {"date": "2006-07-07", "close": 2.6734752, "volume": 12138.0}, {"date": "2006-07-10", "close": 2.6734752, "volume": 5283.0}, {"date": "2006-07-11", "close": 2.81930112, "volume": 1543.0}, {"date": "2006-07-12", "close": 2.81930112, "volume": 319.0}, {"date": "2006-07-17", "close": 2.81930112, "volume": 905.0}, {"date": "2006-07-19", "close": 2.81930112, "volume": 4166.0}, {"date": "2006-07-20", "close": 2.86790976, "volume": 8048.0}, {"date": "2006-07-21", "close": 2.86790976, "volume": 7285.0}, {"date": "2006-07-24", "close": 2.81930112, "volume": 4492.0}, {"date": "2006-07-25", "close": 2.77069248, "volume": 5857.0}, {"date": "2006-07-26", "close": 2.77069248, "volume": 4730.0}, {"date": "2006-07-27", "close": 2.81930112, "volume": 2057.0}, {"date": "2006-07-28", "close": 2.6734752, "volume": 14966.0}, {"date": "2006-07-31", "close": 2.81930112, "volume": 2016.0}, {"date": "2006-08-01", "close": 2.72208384, "volume": 3333.0}, {"date": "2006-08-03", "close": 2.86790976, "volume": 5812.0}, {"date": "2006-08-07", "close": 2.86790976, "volume": 2386.0}, {"date": "2006-08-08", "close": 2.86790976, "volume": 3086.0}, {"date": "2006-08-09", "close": 2.72208384, "volume": 669.0}, {"date": "2006-08-10", "close": 2.86790976, "volume": 1362.0}, {"date": "2006-08-11", "close": 2.86790976, "volume": 1697.0}, {"date": "2006-08-15", "close": 2.86790976, "volume": 7200.0}, {"date": "2006-08-17", "close": 2.72208384, "volume": 2572.0}, {"date": "2006-08-18", "close": 2.81930112, "volume": 1029.0}, {"date": "2006-08-21", "close": 2.81930112, "volume": 823.0}, {"date": "2006-08-22", "close": 2.6734752, "volume": 64289.0}, {"date": "2006-08-24", "close": 2.6734752, "volume": 2808.0}, {"date": "2006-08-25", "close": 2.77069248, "volume": 3086.0}, {"date": "2006-08-28", "close": 2.72208384, "volume": 309.0}, {"date": "2006-08-30", "close": 2.72208384, "volume": 9772.0}, {"date": "2006-08-31", "close": 2.72208384, "volume": 729.0}, {"date": "2006-09-01", "close": 2.77069248, "volume": 206.0}, {"date": "2006-09-04", "close": 2.72208384, "volume": 2572.0}, {"date": "2006-09-05", "close": 2.72208384, "volume": 309.0}, {"date": "2006-09-07", "close": 3.01373568, "volume": 30749.0}, {"date": "2006-09-08", "close": 3.06234432, "volume": 12246.0}, {"date": "2006-09-11", "close": 2.9165184, "volume": 5129.0}, {"date": "2006-09-12", "close": 2.9165184, "volume": 2057.0}, {"date": "2006-09-13", "close": 2.77069248, "volume": 1101.0}, {"date": "2006-09-14", "close": 2.72208384, "volume": 5657.0}, {"date": "2006-09-15", "close": 2.72208384, "volume": 2350.0}, {"date": "2006-09-19", "close": 2.72208384, "volume": 4336.0}, {"date": "2006-09-20", "close": 2.72208384, "volume": 2775.0}, {"date": "2006-09-26", "close": 2.77069248, "volume": 1234.0}, {"date": "2006-09-27", "close": 2.77069248, "volume": 2057.0}, {"date": "2006-09-28", "close": 2.6734752, "volume": 175.0}, {"date": "2006-09-29", "close": 2.6734752, "volume": 5143.0}, {"date": "2006-10-04", "close": 2.81930112, "volume": 1749.0}, {"date": "2006-10-05", "close": 2.6734752, "volume": 257.0}, {"date": "2006-10-06", "close": 2.81930112, "volume": 1377.0}, {"date": "2006-10-09", "close": 2.72208384, "volume": 7663.0}, {"date": "2006-10-10", "close": 2.57625792, "volume": 514.0}, {"date": "2006-10-12", "close": 2.72208384, "volume": 6604.0}, {"date": "2006-10-13", "close": 2.62486656, "volume": 2942.0}, {"date": "2006-10-18", "close": 2.52764928, "volume": 9086.0}, {"date": "2006-10-19", "close": 2.62486656, "volume": 1124.0}, {"date": "2006-10-24", "close": 2.6734752, "volume": 2744.0}, {"date": "2006-10-25", "close": 2.77069248, "volume": 4629.0}, {"date": "2006-10-27", "close": 2.9165184, "volume": 5613.0}, {"date": "2006-10-30", "close": 2.81930112, "volume": 4114.0}, {"date": "2006-10-31", "close": 2.81930112, "volume": 5143.0}, {"date": "2006-11-01", "close": 3.59703936, "volume": 89425.0}, {"date": "2006-11-02", "close": 3.20817024, "volume": 34240.0}, {"date": "2006-11-03", "close": 3.30538752, "volume": 12431.0}, {"date": "2006-11-06", "close": 3.54843072, "volume": 12516.0}, {"date": "2006-11-07", "close": 3.49982208, "volume": 22447.0}, {"date": "2006-11-08", "close": 3.49982208, "volume": 3086.0}, {"date": "2006-11-09", "close": 3.20817024, "volume": 5143.0}, {"date": "2006-11-10", "close": 3.35399616, "volume": 2763.0}, {"date": "2006-11-13", "close": 3.35399616, "volume": 7600.0}, {"date": "2006-11-14", "close": 3.30538752, "volume": 2057.0}, {"date": "2006-11-15", "close": 3.54843072, "volume": 8556.0}, {"date": "2006-11-16", "close": 3.74286528, "volume": 6948.0}, {"date": "2006-11-17", "close": 3.69425664, "volume": 9168.0}, {"date": "2006-11-20", "close": 3.79147392, "volume": 5421.0}, {"date": "2006-11-22", "close": 3.4026048, "volume": 4423.0}, {"date": "2006-11-23", "close": 3.54843072, "volume": 9772.0}, {"date": "2006-11-24", "close": 3.54843072, "volume": 10029.0}, {"date": "2006-11-27", "close": 3.59703936, "volume": 7406.0}, {"date": "2006-11-28", "close": 3.49982208, "volume": 2919.0}, {"date": "2006-11-29", "close": 3.35399616, "volume": 15829.0}, {"date": "2006-11-30", "close": 3.45121344, "volume": 5609.0}, {"date": "2006-12-01", "close": 3.49982208, "volume": 2593.0}, {"date": "2006-12-04", "close": 3.59703936, "volume": 1594.0}, {"date": "2006-12-06", "close": 3.4026048, "volume": 6995.0}, {"date": "2006-12-07", "close": 3.54843072, "volume": 2057.0}, {"date": "2006-12-08", "close": 3.49982208, "volume": 3436.0}, {"date": "2006-12-11", "close": 3.59703936, "volume": 7042.0}, {"date": "2006-12-12", "close": 3.74286528, "volume": 1368.0}, {"date": "2006-12-13", "close": 3.74286528, "volume": 5429.0}, {"date": "2006-12-14", "close": 3.98590848, "volume": 19431.0}, {"date": "2006-12-15", "close": 3.98590848, "volume": 12106.0}, {"date": "2006-12-18", "close": 3.79147392, "volume": 13571.0}, {"date": "2006-12-19", "close": 3.98590848, "volume": 1641.0}, {"date": "2006-12-20", "close": 4.3747776, "volume": 18625.0}, {"date": "2006-12-21", "close": 4.47199488, "volume": 12708.0}, {"date": "2006-12-22", "close": 4.47199488, "volume": 4773.0}, {"date": "2006-12-28", "close": 4.47199488, "volume": 6093.0}, {"date": "2006-12-29", "close": 4.47199488, "volume": 745.0}, {"date": "2007-01-02", "close": 4.56921216, "volume": 3585.0}, {"date": "2007-01-03", "close": 4.860864, "volume": 4680.0}, {"date": "2007-01-04", "close": 4.860864, "volume": 4320.0}, {"date": "2007-01-05", "close": 4.52060352, "volume": 11995.0}, {"date": "2007-01-08", "close": 4.52060352, "volume": 3153.0}, {"date": "2007-01-09", "close": 4.42338624, "volume": 2397.0}, {"date": "2007-01-10", "close": 4.52060352, "volume": 12643.0}, {"date": "2007-01-11", "close": 4.66642944, "volume": 5253.0}, {"date": "2007-01-12", "close": 4.66642944, "volume": 18377.0}, {"date": "2007-01-15", "close": 4.860864, "volume": 1363.0}, {"date": "2007-01-16", "close": 5.1039072, "volume": 28953.0}, {"date": "2007-01-17", "close": 5.3469504, "volume": 12681.0}, {"date": "2007-01-18", "close": 5.29834176, "volume": 6348.0}, {"date": "2007-01-19", "close": 5.29834176, "volume": 1821.0}, {"date": "2007-01-22", "close": 5.8330368, "volume": 29048.0}, {"date": "2007-01-23", "close": 5.63860224, "volume": 13919.0}, {"date": "2007-01-24", "close": 6.46494912, "volume": 36131.0}, {"date": "2007-01-30", "close": 7.09686144, "volume": 85026.0}, {"date": "2007-01-31", "close": 6.5621664, "volume": 31630.0}, {"date": "2007-02-01", "close": 6.61077504, "volume": 9688.0}, {"date": "2007-02-02", "close": 6.70799232, "volume": 7357.0}, {"date": "2007-02-05", "close": 6.8052096, "volume": 8942.0}, {"date": "2007-02-06", "close": 6.85381824, "volume": 16982.0}, {"date": "2007-02-07", "close": 6.95103552, "volume": 15080.0}, {"date": "2007-02-08", "close": 6.85381824, "volume": 15283.0}, {"date": "2007-02-09", "close": 6.85381824, "volume": 11850.0}, {"date": "2007-02-12", "close": 6.90242688, "volume": 13244.0}, {"date": "2007-02-13", "close": 6.8052096, "volume": 14297.0}, {"date": "2007-02-14", "close": 6.75660096, "volume": 13907.0}, {"date": "2007-02-15", "close": 6.99964416, "volume": 6094.0}, {"date": "2007-02-16", "close": 7.58294784, "volume": 13014.0}, {"date": "2007-02-20", "close": 8.40929472, "volume": 129035.0}, {"date": "2007-02-21", "close": 8.7495552, "volume": 47556.0}, {"date": "2007-02-22", "close": 8.65233792, "volume": 24997.0}, {"date": "2007-02-23", "close": 8.16625152, "volume": 19819.0}, {"date": "2007-02-26", "close": 8.45790336, "volume": 6182.0}, {"date": "2007-02-27", "close": 8.65233792, "volume": 24221.0}, {"date": "2007-02-28", "close": 8.65233792, "volume": 19389.0}, {"date": "2007-03-01", "close": 9.2356416, "volume": 58618.0}, {"date": "2007-03-02", "close": 8.89538112, "volume": 21761.0}, {"date": "2007-03-05", "close": 8.84677248, "volume": 16628.0}, {"date": "2007-03-06", "close": 8.84677248, "volume": 18924.0}, {"date": "2007-03-07", "close": 9.04120704, "volume": 4137.0}, {"date": "2007-03-08", "close": 9.04120704, "volume": 8729.0}, {"date": "2007-03-09", "close": 8.84677248, "volume": 8333.0}, {"date": "2007-03-12", "close": 8.94398976, "volume": 5861.0}, {"date": "2007-03-13", "close": 9.13842432, "volume": 4865.0}, {"date": "2007-03-14", "close": 8.89538112, "volume": 8321.0}, {"date": "2007-03-15", "close": 8.65233792, "volume": 7629.0}, {"date": "2007-03-16", "close": 8.11764288, "volume": 17777.0}, {"date": "2007-03-19", "close": 7.92320832, "volume": 7435.0}, {"date": "2007-03-20", "close": 7.97181696, "volume": 2299.0}, {"date": "2007-03-21", "close": 8.7495552, "volume": 3967.0}, {"date": "2007-03-22", "close": 8.16625152, "volume": 2726.0}, {"date": "2007-03-23", "close": 8.2634688, "volume": 5143.0}, {"date": "2007-03-26", "close": 8.45790336, "volume": 2889.0}, {"date": "2007-03-27", "close": 8.2634688, "volume": 2150.0}, {"date": "2007-03-28", "close": 8.11764288, "volume": 2284.0}, {"date": "2007-03-29", "close": 8.06903424, "volume": 2867.0}, {"date": "2007-03-30", "close": 8.2634688, "volume": 3690.0}, {"date": "2007-04-02", "close": 8.45790336, "volume": 2592.0}, {"date": "2007-04-03", "close": 8.55512064, "volume": 6763.0}, {"date": "2007-04-04", "close": 8.70094656, "volume": 2469.0}, {"date": "2007-04-05", "close": 8.16625152, "volume": 5040.0}, {"date": "2007-04-10", "close": 8.36068608, "volume": 1440.0}, {"date": "2007-04-11", "close": 8.55512064, "volume": 1612.0}, {"date": "2007-04-16", "close": 8.65233792, "volume": 18573.0}, {"date": "2007-04-17", "close": 8.65233792, "volume": 4429.0}, {"date": "2007-04-18", "close": 8.2634688, "volume": 5796.0}, {"date": "2007-04-19", "close": 8.2634688, "volume": 2428.0}, {"date": "2007-04-20", "close": 8.21486016, "volume": 2462.0}, {"date": "2007-04-23", "close": 8.06903424, "volume": 4886.0}, {"date": "2007-04-24", "close": 8.16625152, "volume": 7081.0}, {"date": "2007-04-26", "close": 8.31207744, "volume": 4051.0}, {"date": "2007-04-27", "close": 8.55512064, "volume": 4032.0}, {"date": "2007-04-30", "close": 8.65233792, "volume": 4801.0}, {"date": "2007-05-01", "close": 8.45790336, "volume": 3559.0}, {"date": "2007-05-02", "close": 8.36068608, "volume": 1916.0}, {"date": "2007-05-03", "close": 8.65233792, "volume": 13066.0}, {"date": "2007-05-04", "close": 8.70094656, "volume": 6107.0}, {"date": "2007-05-07", "close": 8.70094656, "volume": 13980.0}, {"date": "2007-05-08", "close": 8.2634688, "volume": 17710.0}, {"date": "2007-05-09", "close": 8.2634688, "volume": 2808.0}, {"date": "2007-05-10", "close": 8.2634688, "volume": 7200.0}, {"date": "2007-05-11", "close": 8.11764288, "volume": 6881.0}, {"date": "2007-05-14", "close": 7.97181696, "volume": 9711.0}, {"date": "2007-05-15", "close": 7.38851328, "volume": 17229.0}, {"date": "2007-05-16", "close": 7.87459968, "volume": 7892.0}, {"date": "2007-05-17", "close": 7.19407872, "volume": 7735.0}, {"date": "2007-05-18", "close": 7.38851328, "volume": 7355.0}, {"date": "2007-05-21", "close": 7.291296, "volume": 3365.0}, {"date": "2007-05-22", "close": 7.33990464, "volume": 6626.0}, {"date": "2007-05-23", "close": 7.43712192, "volume": 1654.0}, {"date": "2007-05-24", "close": 7.291296, "volume": 6312.0}, {"date": "2007-05-25", "close": 7.09686144, "volume": 7252.0}, {"date": "2007-05-28", "close": 6.90242688, "volume": 11371.0}, {"date": "2007-05-29", "close": 6.90242688, "volume": 14086.0}, {"date": "2007-05-30", "close": 6.3191232, "volume": 14164.0}, {"date": "2007-05-31", "close": 7.48573056, "volume": 25784.0}, {"date": "2007-06-01", "close": 7.5343392, "volume": 10460.0}, {"date": "2007-06-04", "close": 8.2634688, "volume": 28733.0}, {"date": "2007-06-05", "close": 8.16625152, "volume": 29879.0}, {"date": "2007-06-06", "close": 8.16625152, "volume": 16123.0}, {"date": "2007-06-07", "close": 8.55512064, "volume": 45576.0}, {"date": "2007-06-08", "close": 8.7495552, "volume": 31200.0}, {"date": "2007-06-12", "close": 8.7495552, "volume": 18376.0}, {"date": "2007-06-13", "close": 9.13842432, "volume": 8432.0}, {"date": "2007-06-14", "close": 9.91616256, "volume": 46762.0}, {"date": "2007-06-15", "close": 10.2078144, "volume": 18790.0}, {"date": "2007-06-18", "close": 10.936944, "volume": 28457.0}, {"date": "2007-06-19", "close": 10.6939008, "volume": 25919.0}, {"date": "2007-06-20", "close": 11.56885632, "volume": 38257.0}, {"date": "2007-06-21", "close": 11.6660736, "volume": 22121.0}, {"date": "2007-06-22", "close": 11.4230304, "volume": 11337.0}, {"date": "2007-06-25", "close": 12.92989824, "volume": 31561.0}, {"date": "2007-06-26", "close": 14.3395488, "volume": 22812.0}, {"date": "2007-06-27", "close": 13.8534624, "volume": 40646.0}, {"date": "2007-06-28", "close": 14.53398336, "volume": 15451.0}, {"date": "2007-06-29", "close": 13.99928832, "volume": 9759.0}, {"date": "2007-07-02", "close": 12.6382464, "volume": 27512.0}, {"date": "2007-07-03", "close": 12.24937728, "volume": 12036.0}, {"date": "2007-07-04", "close": 11.4230304, "volume": 25129.0}, {"date": "2007-07-05", "close": 11.4230304, "volume": 13310.0}, {"date": "2007-07-06", "close": 11.61746496, "volume": 10430.0}, {"date": "2007-07-09", "close": 12.15216, "volume": 13322.0}, {"date": "2007-07-10", "close": 12.49242048, "volume": 22882.0}, {"date": "2007-07-11", "close": 12.15216, "volume": 10079.0}, {"date": "2007-07-12", "close": 12.44381184, "volume": 6506.0}, {"date": "2007-07-13", "close": 11.76329088, "volume": 9269.0}, {"date": "2007-07-16", "close": 11.6660736, "volume": 2335.0}, {"date": "2007-07-17", "close": 10.936944, "volume": 27673.0}, {"date": "2007-07-18", "close": 11.1799872, "volume": 5246.0}, {"date": "2007-07-19", "close": 10.88833536, "volume": 5307.0}, {"date": "2007-07-20", "close": 10.30503168, "volume": 12434.0}, {"date": "2007-07-23", "close": 9.91616256, "volume": 17524.0}, {"date": "2007-07-24", "close": 9.43007616, "volume": 16948.0}, {"date": "2007-07-25", "close": 9.4786848, "volume": 9927.0}, {"date": "2007-07-26", "close": 10.30503168, "volume": 18296.0}, {"date": "2007-07-27", "close": 9.81894528, "volume": 11541.0}, {"date": "2007-07-30", "close": 9.81894528, "volume": 6589.0}, {"date": "2007-07-31", "close": 10.49946624, "volume": 7880.0}, {"date": "2007-08-01", "close": 10.01337984, "volume": 3697.0}, {"date": "2007-08-02", "close": 9.721728, "volume": 6396.0}, {"date": "2007-08-03", "close": 10.01337984, "volume": 8692.0}, {"date": "2007-08-06", "close": 9.43007616, "volume": 14323.0}, {"date": "2007-08-07", "close": 9.721728, "volume": 5567.0}, {"date": "2007-08-08", "close": 9.67311936, "volume": 6618.0}, {"date": "2007-08-09", "close": 9.721728, "volume": 2977.0}, {"date": "2007-08-10", "close": 9.52729344, "volume": 10428.0}, {"date": "2007-08-13", "close": 9.2356416, "volume": 13534.0}, {"date": "2007-08-14", "close": 8.84677248, "volume": 24686.0}, {"date": "2007-08-15", "close": 8.16625152, "volume": 10793.0}, {"date": "2007-08-16", "close": 7.68016512, "volume": 12694.0}, {"date": "2007-08-17", "close": 8.16625152, "volume": 6343.0}, {"date": "2007-08-20", "close": 8.506512, "volume": 16997.0}, {"date": "2007-08-21", "close": 8.45790336, "volume": 9672.0}, {"date": "2007-08-22", "close": 8.16625152, "volume": 7219.0}, {"date": "2007-08-23", "close": 7.97181696, "volume": 4659.0}, {"date": "2007-08-24", "close": 7.87459968, "volume": 19844.0}, {"date": "2007-08-27", "close": 7.38851328, "volume": 9720.0}, {"date": "2007-08-28", "close": 7.87459968, "volume": 7278.0}, {"date": "2007-08-29", "close": 7.7773824, "volume": 2227.0}, {"date": "2007-08-30", "close": 7.82599104, "volume": 5136.0}, {"date": "2007-08-31", "close": 7.72877376, "volume": 4320.0}, {"date": "2007-09-03", "close": 7.68016512, "volume": 7910.0}, {"date": "2007-09-04", "close": 7.72877376, "volume": 8052.0}, {"date": "2007-09-05", "close": 7.68016512, "volume": 18310.0}, {"date": "2007-09-06", "close": 7.72877376, "volume": 8260.0}, {"date": "2007-09-07", "close": 7.58294784, "volume": 4163.0}, {"date": "2007-09-10", "close": 7.72877376, "volume": 1887.0}, {"date": "2007-09-11", "close": 7.68016512, "volume": 2622.0}, {"date": "2007-09-12", "close": 7.38851328, "volume": 3495.0}, {"date": "2007-09-13", "close": 7.68016512, "volume": 2916.0}, {"date": "2007-09-14", "close": 7.38851328, "volume": 4792.0}, {"date": "2007-09-17", "close": 7.38851328, "volume": 836.0}, {"date": "2007-09-18", "close": 7.43712192, "volume": 3429.0}, {"date": "2007-09-19", "close": 7.38851328, "volume": 6748.0}, {"date": "2007-09-20", "close": 7.68016512, "volume": 10686.0}, {"date": "2007-09-21", "close": 7.7773824, "volume": 3056.0}, {"date": "2007-09-24", "close": 7.63155648, "volume": 8754.0}, {"date": "2007-09-25", "close": 8.31207744, "volume": 10214.0}, {"date": "2007-09-26", "close": 8.16625152, "volume": 2910.0}, {"date": "2007-09-27", "close": 7.87459968, "volume": 2819.0}, {"date": "2007-09-28", "close": 7.87459968, "volume": 7443.0}, {"date": "2007-10-01", "close": 7.72877376, "volume": 2854.0}, {"date": "2007-10-02", "close": 7.72877376, "volume": 5477.0}, {"date": "2007-10-03", "close": 7.38851328, "volume": 8376.0}, {"date": "2007-10-04", "close": 6.90242688, "volume": 7616.0}, {"date": "2007-10-05", "close": 7.19407872, "volume": 4387.0}, {"date": "2007-10-08", "close": 7.82599104, "volume": 10318.0}, {"date": "2007-10-09", "close": 7.58294784, "volume": 9038.0}, {"date": "2007-10-10", "close": 7.38851328, "volume": 2517.0}, {"date": "2007-10-11", "close": 7.38851328, "volume": 3767.0}, {"date": "2007-10-12", "close": 7.63155648, "volume": 1080.0}, {"date": "2007-10-15", "close": 7.291296, "volume": 6866.0}, {"date": "2007-10-16", "close": 7.14547008, "volume": 1517.0}, {"date": "2007-10-17", "close": 7.19407872, "volume": 5302.0}, {"date": "2007-10-18", "close": 7.19407872, "volume": 926.0}, {"date": "2007-10-19", "close": 7.291296, "volume": 1337.0}, {"date": "2007-10-22", "close": 6.99964416, "volume": 8270.0}, {"date": "2007-10-23", "close": 7.19407872, "volume": 2404.0}, {"date": "2007-10-24", "close": 6.95103552, "volume": 4737.0}, {"date": "2007-10-25", "close": 6.90242688, "volume": 1852.0}, {"date": "2007-10-26", "close": 6.99964416, "volume": 637.0}, {"date": "2007-10-29", "close": 7.33990464, "volume": 14961.0}, {"date": "2007-10-30", "close": 7.291296, "volume": 4012.0}, {"date": "2007-10-31", "close": 7.291296, "volume": 12785.0}, {"date": "2007-11-01", "close": 8.89538112, "volume": 28218.0}, {"date": "2007-11-02", "close": 8.7495552, "volume": 24282.0}, {"date": "2007-11-05", "close": 8.7495552, "volume": 13930.0}, {"date": "2007-11-06", "close": 8.7495552, "volume": 7275.0}, {"date": "2007-11-07", "close": 8.55512064, "volume": 8491.0}, {"date": "2007-11-08", "close": 8.16625152, "volume": 24433.0}, {"date": "2007-11-09", "close": 8.45790336, "volume": 4361.0}, {"date": "2007-11-12", "close": 7.7773824, "volume": 11491.0}, {"date": "2007-11-13", "close": 7.87459968, "volume": 3041.0}, {"date": "2007-11-14", "close": 7.92320832, "volume": 6022.0}, {"date": "2007-11-15", "close": 7.87459968, "volume": 8228.0}, {"date": "2007-11-16", "close": 7.87459968, "volume": 1954.0}, {"date": "2007-11-19", "close": 7.87459968, "volume": 4633.0}, {"date": "2007-11-20", "close": 8.7495552, "volume": 29468.0}, {"date": "2007-11-21", "close": 8.65233792, "volume": 12496.0}, {"date": "2007-11-22", "close": 8.2634688, "volume": 8178.0}, {"date": "2007-11-23", "close": 7.87459968, "volume": 14913.0}, {"date": "2007-11-26", "close": 8.2634688, "volume": 8423.0}, {"date": "2007-11-27", "close": 8.55512064, "volume": 12573.0}, {"date": "2007-11-28", "close": 8.65233792, "volume": 5493.0}, {"date": "2007-11-29", "close": 9.721728, "volume": 60041.0}, {"date": "2007-11-30", "close": 11.13137856, "volume": 29793.0}, {"date": "2007-12-03", "close": 11.27720448, "volume": 36535.0}, {"date": "2007-12-04", "close": 11.08276992, "volume": 8967.0}, {"date": "2007-12-05", "close": 10.98555264, "volume": 5104.0}, {"date": "2007-12-06", "close": 11.52024768, "volume": 15608.0}, {"date": "2007-12-07", "close": 12.00633408, "volume": 14392.0}, {"date": "2007-12-10", "close": 12.05494272, "volume": 4690.0}, {"date": "2007-12-11", "close": 11.76329088, "volume": 7556.0}, {"date": "2007-12-12", "close": 11.13137856, "volume": 6670.0}, {"date": "2007-12-13", "close": 10.936944, "volume": 519.0}, {"date": "2007-12-14", "close": 11.08276992, "volume": 6264.0}, {"date": "2007-12-17", "close": 10.2078144, "volume": 15472.0}, {"date": "2007-12-18", "close": 10.2078144, "volume": 8764.0}, {"date": "2007-12-19", "close": 9.9647712, "volume": 5956.0}, {"date": "2007-12-20", "close": 9.721728, "volume": 5633.0}, {"date": "2007-12-21", "close": 9.77033664, "volume": 4568.0}, {"date": "2007-12-24", "close": 10.11059712, "volume": 6413.0}, {"date": "2007-12-27", "close": 9.91616256, "volume": 6588.0}, {"date": "2007-12-28", "close": 10.30503168, "volume": 2572.0}, {"date": "2007-12-31", "close": 10.30503168, "volume": 797.0}, {"date": "2008-01-02", "close": 10.49946624, "volume": 5817.0}, {"date": "2008-01-03", "close": 9.81894528, "volume": 5532.0}, {"date": "2008-01-04", "close": 9.91616256, "volume": 5285.0}, {"date": "2008-01-07", "close": 9.62451072, "volume": 6978.0}, {"date": "2008-01-08", "close": 10.2078144, "volume": 3862.0}, {"date": "2008-01-09", "close": 9.33285888, "volume": 6275.0}, {"date": "2008-01-10", "close": 9.52729344, "volume": 1720.0}, {"date": "2008-01-11", "close": 9.62451072, "volume": 6298.0}, {"date": "2008-01-14", "close": 8.84677248, "volume": 7425.0}, {"date": "2008-01-15", "close": 9.04120704, "volume": 2100.0}, {"date": "2008-01-16", "close": 8.7495552, "volume": 1712.0}, {"date": "2008-01-17", "close": 8.55512064, "volume": 6293.0}, {"date": "2008-01-18", "close": 8.55512064, "volume": 2297.0}, {"date": "2008-01-21", "close": 7.38851328, "volume": 8536.0}, {"date": "2008-01-22", "close": 6.61077504, "volume": 14904.0}, {"date": "2008-01-23", "close": 8.0204256, "volume": 8872.0}, {"date": "2008-01-24", "close": 7.97181696, "volume": 1347.0}, {"date": "2008-01-25", "close": 7.7773824, "volume": 1165.0}, {"date": "2008-01-29", "close": 7.48573056, "volume": 2167.0}, {"date": "2008-01-30", "close": 7.58294784, "volume": 1646.0}, {"date": "2008-01-31", "close": 7.68016512, "volume": 1103.0}, {"date": "2008-02-01", "close": 8.45790336, "volume": 5506.0}, {"date": "2008-02-04", "close": 8.55512064, "volume": 3818.0}, {"date": "2008-02-05", "close": 8.55512064, "volume": 539.0}, {"date": "2008-02-06", "close": 8.2634688, "volume": 1852.0}, {"date": "2008-02-07", "close": 8.36068608, "volume": 1785.0}, {"date": "2008-02-08", "close": 8.55512064, "volume": 993.0}, {"date": "2008-02-11", "close": 8.45790336, "volume": 216.0}, {"date": "2008-02-12", "close": 8.0204256, "volume": 3394.0}, {"date": "2008-02-13", "close": 8.06903424, "volume": 2057.0}, {"date": "2008-02-15", "close": 8.06903424, "volume": 257.0}, {"date": "2008-02-18", "close": 7.58294784, "volume": 3867.0}, {"date": "2008-02-19", "close": 7.97181696, "volume": 4318.0}, {"date": "2008-02-20", "close": 7.97181696, "volume": 771.0}, {"date": "2008-02-21", "close": 7.7773824, "volume": 1142.0}, {"date": "2008-02-22", "close": 7.63155648, "volume": 1636.0}, {"date": "2008-02-25", "close": 7.48573056, "volume": 4096.0}, {"date": "2008-02-26", "close": 7.38851328, "volume": 4860.0}, {"date": "2008-02-27", "close": 7.7773824, "volume": 566.0}, {"date": "2008-02-28", "close": 7.38851328, "volume": 1774.0}, {"date": "2008-02-29", "close": 7.38851328, "volume": 5910.0}, {"date": "2008-03-03", "close": 7.72877376, "volume": 715.0}, {"date": "2008-03-04", "close": 6.99964416, "volume": 4017.0}, {"date": "2008-03-05", "close": 7.58294784, "volume": 1749.0}, {"date": "2008-03-06", "close": 6.90242688, "volume": 1731.0}, {"date": "2008-03-07", "close": 7.68016512, "volume": 1636.0}, {"date": "2008-03-10", "close": 6.99964416, "volume": 4243.0}, {"date": "2008-03-11", "close": 6.22190592, "volume": 13434.0}, {"date": "2008-03-12", "close": 6.61077504, "volume": 7076.0}, {"date": "2008-03-13", "close": 6.61077504, "volume": 2798.0}, {"date": "2008-03-14", "close": 6.8052096, "volume": 1399.0}, {"date": "2008-03-17", "close": 6.02747136, "volume": 2937.0}, {"date": "2008-03-18", "close": 5.8330368, "volume": 7036.0}, {"date": "2008-03-19", "close": 6.8052096, "volume": 5002.0}, {"date": "2008-03-20", "close": 6.8052096, "volume": 1029.0}, {"date": "2008-03-25", "close": 6.8052096, "volume": 635.0}, {"date": "2008-03-26", "close": 6.8052096, "volume": 1644.0}, {"date": "2008-03-27", "close": 6.90242688, "volume": 618.0}, {"date": "2008-03-28", "close": 6.8052096, "volume": 669.0}, {"date": "2008-03-31", "close": 6.90242688, "volume": 1969.0}, {"date": "2008-04-01", "close": 6.90242688, "volume": 154.0}, {"date": "2008-04-02", "close": 6.51355776, "volume": 818.0}, {"date": "2008-04-03", "close": 6.61077504, "volume": 771.0}, {"date": "2008-04-04", "close": 6.70799232, "volume": 2303.0}, {"date": "2008-04-07", "close": 6.8052096, "volume": 141.0}, {"date": "2008-04-08", "close": 6.8052096, "volume": 126.0}, {"date": "2008-04-09", "close": 6.70799232, "volume": 1572.0}, {"date": "2008-04-10", "close": 6.61077504, "volume": 1029.0}, {"date": "2008-04-11", "close": 6.70799232, "volume": 463.0}, {"date": "2008-04-14", "close": 6.61077504, "volume": 1988.0}, {"date": "2008-04-15", "close": 6.61077504, "volume": 287.0}, {"date": "2008-04-16", "close": 6.5621664, "volume": 4372.0}, {"date": "2008-04-18", "close": 6.8052096, "volume": 1131.0}, {"date": "2008-04-21", "close": 6.8052096, "volume": 5709.0}, {"date": "2008-04-22", "close": 6.99964416, "volume": 10500.0}, {"date": "2008-04-23", "close": 7.33990464, "volume": 2674.0}, {"date": "2008-04-24", "close": 7.48573056, "volume": 514.0}, {"date": "2008-04-28", "close": 7.291296, "volume": 1927.0}, {"date": "2008-04-29", "close": 7.291296, "volume": 2911.0}, {"date": "2008-04-30", "close": 7.291296, "volume": 3909.0}, {"date": "2008-05-01", "close": 7.291296, "volume": 1325.0}, {"date": "2008-05-02", "close": 7.48573056, "volume": 3607.0}, {"date": "2008-05-05", "close": 7.97181696, "volume": 7329.0}, {"date": "2008-05-06", "close": 8.11764288, "volume": 2078.0}, {"date": "2008-05-07", "close": 9.13842432, "volume": 5655.0}, {"date": "2008-05-08", "close": 9.13842432, "volume": 3226.0}, {"date": "2008-05-09", "close": 8.84677248, "volume": 309.0}, {"date": "2008-05-12", "close": 8.7495552, "volume": 7795.0}, {"date": "2008-05-13", "close": 8.7495552, "volume": 1577.0}, {"date": "2008-05-14", "close": 8.55512064, "volume": 4104.0}, {"date": "2008-05-15", "close": 8.55512064, "volume": 2160.0}, {"date": "2008-05-16", "close": 8.2634688, "volume": 9425.0}, {"date": "2008-05-19", "close": 8.65233792, "volume": 1183.0}, {"date": "2008-05-20", "close": 8.45790336, "volume": 1149.0}, {"date": "2008-05-21", "close": 8.40929472, "volume": 2867.0}, {"date": "2008-05-22", "close": 8.55512064, "volume": 615.0}, {"date": "2008-05-23", "close": 8.7495552, "volume": 4189.0}, {"date": "2008-05-26", "close": 8.16625152, "volume": 11006.0}, {"date": "2008-05-27", "close": 8.16625152, "volume": 5865.0}, {"date": "2008-05-28", "close": 8.11764288, "volume": 1029.0}, {"date": "2008-05-29", "close": 8.16625152, "volume": 2098.0}, {"date": "2008-05-30", "close": 8.2634688, "volume": 5952.0}, {"date": "2008-06-02", "close": 8.36068608, "volume": 10546.0}, {"date": "2008-06-03", "close": 8.45790336, "volume": 4205.0}, {"date": "2008-06-04", "close": 8.70094656, "volume": 2110.0}, {"date": "2008-06-05", "close": 8.55512064, "volume": 7878.0}, {"date": "2008-06-06", "close": 8.7495552, "volume": 10133.0}, {"date": "2008-06-10", "close": 8.36068608, "volume": 9087.0}, {"date": "2008-06-11", "close": 8.7495552, "volume": 4039.0}, {"date": "2008-06-12", "close": 8.70094656, "volume": 9490.0}, {"date": "2008-06-13", "close": 8.7495552, "volume": 12390.0}, {"date": "2008-06-16", "close": 8.55512064, "volume": 6391.0}, {"date": "2008-06-17", "close": 8.21486016, "volume": 1567.0}, {"date": "2008-06-18", "close": 8.2634688, "volume": 1492.0}, {"date": "2008-06-19", "close": 8.2634688, "volume": 684.0}, {"date": "2008-06-20", "close": 8.16625152, "volume": 9273.0}, {"date": "2008-06-23", "close": 7.87459968, "volume": 2181.0}, {"date": "2008-06-24", "close": 7.48573056, "volume": 5207.0}, {"date": "2008-06-25", "close": 7.24268736, "volume": 1506.0}, {"date": "2008-06-26", "close": 6.61077504, "volume": 5751.0}, {"date": "2008-06-27", "close": 6.41634048, "volume": 9468.0}, {"date": "2008-06-30", "close": 6.3191232, "volume": 6763.0}, {"date": "2008-07-01", "close": 6.02747136, "volume": 4588.0}, {"date": "2008-07-02", "close": 6.51355776, "volume": 5998.0}, {"date": "2008-07-03", "close": 6.70799232, "volume": 4973.0}, {"date": "2008-07-04", "close": 7.09686144, "volume": 1471.0}, {"date": "2008-07-07", "close": 6.8052096, "volume": 339.0}, {"date": "2008-07-08", "close": 6.8052096, "volume": 1399.0}, {"date": "2008-07-09", "close": 7.24268736, "volume": 3330.0}, {"date": "2008-07-10", "close": 7.291296, "volume": 2431.0}, {"date": "2008-07-11", "close": 7.291296, "volume": 487.0}, {"date": "2008-07-14", "close": 7.291296, "volume": 720.0}, {"date": "2008-07-15", "close": 6.90242688, "volume": 576.0}, {"date": "2008-07-16", "close": 6.8052096, "volume": 1029.0}, {"date": "2008-07-17", "close": 6.8052096, "volume": 855.0}, {"date": "2008-07-21", "close": 6.41634048, "volume": 3482.0}, {"date": "2008-07-22", "close": 6.51355776, "volume": 2623.0}, {"date": "2008-07-23", "close": 6.3191232, "volume": 1616.0}, {"date": "2008-07-24", "close": 7.09686144, "volume": 82.0}, {"date": "2008-07-25", "close": 6.61077504, "volume": 1698.0}, {"date": "2008-07-28", "close": 6.51355776, "volume": 1686.0}, {"date": "2008-07-29", "close": 6.3191232, "volume": 4405.0}, {"date": "2008-08-04", "close": 7.09686144, "volume": 7576.0}, {"date": "2008-08-05", "close": 6.41634048, "volume": 3151.0}, {"date": "2008-08-06", "close": 6.8052096, "volume": 2281.0}, {"date": "2008-08-07", "close": 6.8052096, "volume": 9515.0}, {"date": "2008-08-08", "close": 6.70799232, "volume": 643.0}, {"date": "2008-08-11", "close": 6.70799232, "volume": 1605.0}, {"date": "2008-08-12", "close": 5.93025408, "volume": 8184.0}, {"date": "2008-08-13", "close": 5.54138496, "volume": 2618.0}, {"date": "2008-08-14", "close": 5.8330368, "volume": 1306.0}, {"date": "2008-08-15", "close": 5.73581952, "volume": 1008.0}, {"date": "2008-08-18", "close": 5.63860224, "volume": 6071.0}, {"date": "2008-08-19", "close": 5.44416768, "volume": 3986.0}, {"date": "2008-08-20", "close": 5.8330368, "volume": 3958.0}, {"date": "2008-08-21", "close": 5.73581952, "volume": 1416.0}, {"date": "2008-08-22", "close": 5.44416768, "volume": 2160.0}, {"date": "2008-08-25", "close": 5.8330368, "volume": 3363.0}, {"date": "2008-08-26", "close": 5.8330368, "volume": 669.0}, {"date": "2008-08-27", "close": 5.8330368, "volume": 2572.0}, {"date": "2008-08-28", "close": 5.5899936, "volume": 7309.0}, {"date": "2008-08-29", "close": 5.44416768, "volume": 2160.0}, {"date": "2008-09-01", "close": 5.5899936, "volume": 4751.0}, {"date": "2008-09-02", "close": 5.44416768, "volume": 1440.0}, {"date": "2008-09-03", "close": 5.73581952, "volume": 3137.0}, {"date": "2008-09-04", "close": 5.63860224, "volume": 1927.0}, {"date": "2008-09-05", "close": 5.05529856, "volume": 19117.0}, {"date": "2008-09-08", "close": 5.3469504, "volume": 3935.0}, {"date": "2008-09-09", "close": 5.73581952, "volume": 3302.0}, {"date": "2008-09-10", "close": 5.3469504, "volume": 643.0}, {"date": "2008-09-11", "close": 5.93025408, "volume": 5023.0}, {"date": "2008-09-12", "close": 5.93025408, "volume": 321.0}, {"date": "2008-09-15", "close": 4.860864, "volume": 10673.0}, {"date": "2008-09-16", "close": 4.860864, "volume": 2513.0}, {"date": "2008-09-17", "close": 5.3469504, "volume": 1543.0}, {"date": "2008-09-18", "close": 5.00668992, "volume": 5349.0}, {"date": "2008-09-19", "close": 4.47199488, "volume": 6300.0}, {"date": "2008-09-22", "close": 5.1039072, "volume": 977.0}, {"date": "2008-09-23", "close": 4.76364672, "volume": 4104.0}, {"date": "2008-09-24", "close": 4.860864, "volume": 206.0}, {"date": "2008-09-25", "close": 4.860864, "volume": 1173.0}, {"date": "2008-09-26", "close": 4.860864, "volume": 1922.0}, {"date": "2008-09-29", "close": 4.860864, "volume": 1678.0}, {"date": "2008-09-30", "close": 4.3747776, "volume": 1734.0}, {"date": "2008-10-01", "close": 5.20112448, "volume": 2047.0}, {"date": "2008-10-02", "close": 4.56921216, "volume": 1368.0}, {"date": "2008-10-03", "close": 4.860864, "volume": 4089.0}, {"date": "2008-10-06", "close": 4.66642944, "volume": 1481.0}, {"date": "2008-10-07", "close": 4.66642944, "volume": 2460.0}, {"date": "2008-10-08", "close": 4.76364672, "volume": 1658.0}, {"date": "2008-10-09", "close": 4.76364672, "volume": 5071.0}, {"date": "2008-10-10", "close": 3.69425664, "volume": 5400.0}, {"date": "2008-10-13", "close": 4.18034304, "volume": 9304.0}, {"date": "2008-10-14", "close": 4.3747776, "volume": 7483.0}, {"date": "2008-10-15", "close": 4.1317344, "volume": 2623.0}, {"date": "2008-10-16", "close": 3.69425664, "volume": 6573.0}, {"date": "2008-10-17", "close": 3.59703936, "volume": 1824.0}, {"date": "2008-10-20", "close": 3.4026048, "volume": 4557.0}, {"date": "2008-10-21", "close": 3.4026048, "volume": 2057.0}, {"date": "2008-10-22", "close": 3.4026048, "volume": 3194.0}, {"date": "2008-10-23", "close": 3.4026048, "volume": 1605.0}, {"date": "2008-10-24", "close": 3.4026048, "volume": 9042.0}, {"date": "2008-10-27", "close": 3.4026048, "volume": 9668.0}, {"date": "2008-10-28", "close": 3.4026048, "volume": 8121.0}, {"date": "2008-10-29", "close": 3.4026048, "volume": 1852.0}, {"date": "2008-10-30", "close": 3.45121344, "volume": 9120.0}, {"date": "2008-10-31", "close": 3.69425664, "volume": 9237.0}, {"date": "2008-11-03", "close": 4.3747776, "volume": 1954.0}, {"date": "2008-11-04", "close": 4.66642944, "volume": 4665.0}, {"date": "2008-11-05", "close": 4.47199488, "volume": 6813.0}, {"date": "2008-11-06", "close": 4.47199488, "volume": 3960.0}, {"date": "2008-11-07", "close": 4.3747776, "volume": 11266.0}, {"date": "2008-11-10", "close": 4.18034304, "volume": 1080.0}, {"date": "2008-11-11", "close": 4.18034304, "volume": 4572.0}, {"date": "2008-11-12", "close": 3.8886912, "volume": 7050.0}, {"date": "2008-11-13", "close": 3.59703936, "volume": 504.0}, {"date": "2008-11-14", "close": 3.69425664, "volume": 5406.0}, {"date": "2008-11-17", "close": 3.98590848, "volume": 2223.0}, {"date": "2008-11-18", "close": 3.79147392, "volume": 2726.0}, {"date": "2008-11-19", "close": 3.11095296, "volume": 4948.0}, {"date": "2008-11-20", "close": 3.11095296, "volume": 3111.0}, {"date": "2008-11-21", "close": 3.11095296, "volume": 1623.0}, {"date": "2008-11-25", "close": 3.1595616, "volume": 10810.0}, {"date": "2008-11-26", "close": 3.20817024, "volume": 2577.0}, {"date": "2008-11-27", "close": 3.20817024, "volume": 2572.0}, {"date": "2008-12-01", "close": 3.74286528, "volume": 2057.0}, {"date": "2008-12-02", "close": 3.11095296, "volume": 11885.0}, {"date": "2008-12-03", "close": 3.11095296, "volume": 4919.0}, {"date": "2008-12-04", "close": 3.30538752, "volume": 829.0}, {"date": "2008-12-05", "close": 3.45121344, "volume": 1317.0}, {"date": "2008-12-08", "close": 3.4026048, "volume": 4807.0}, {"date": "2008-12-09", "close": 3.4026048, "volume": 2207.0}, {"date": "2008-12-11", "close": 3.4026048, "volume": 914.0}, {"date": "2008-12-12", "close": 3.74286528, "volume": 104.0}, {"date": "2008-12-15", "close": 3.74286528, "volume": 791.0}, {"date": "2008-12-16", "close": 3.49982208, "volume": 2311.0}, {"date": "2008-12-17", "close": 3.4026048, "volume": 2642.0}, {"date": "2008-12-18", "close": 3.1595616, "volume": 4168.0}, {"date": "2008-12-19", "close": 3.1595616, "volume": 5688.0}, {"date": "2008-12-22", "close": 3.11095296, "volume": 914.0}, {"date": "2008-12-23", "close": 3.1595616, "volume": 2074.0}, {"date": "2008-12-24", "close": 3.1595616, "volume": 1691.0}, {"date": "2008-12-29", "close": 3.1595616, "volume": 2937.0}, {"date": "2008-12-30", "close": 3.1595616, "volume": 4019.0}, {"date": "2008-12-31", "close": 3.4026048, "volume": 2160.0}, {"date": "2009-01-02", "close": 3.4026048, "volume": 154.0}, {"date": "2009-01-05", "close": 3.4026048, "volume": 1973.0}, {"date": "2009-01-07", "close": 3.4026048, "volume": 2993.0}, {"date": "2009-01-08", "close": 3.49982208, "volume": 3302.0}, {"date": "2009-01-13", "close": 3.645648, "volume": 689.0}, {"date": "2009-01-14", "close": 3.645648, "volume": 1029.0}, {"date": "2009-01-15", "close": 3.4026048, "volume": 5304.0}, {"date": "2009-01-16", "close": 3.59703936, "volume": 926.0}, {"date": "2009-01-19", "close": 3.59703936, "volume": 7770.0}, {"date": "2009-01-20", "close": 3.4026048, "volume": 2931.0}, {"date": "2009-01-21", "close": 3.4026048, "volume": 872.0}, {"date": "2009-01-22", "close": 3.69425664, "volume": 1478.0}, {"date": "2009-01-23", "close": 3.11095296, "volume": 1481.0}, {"date": "2009-01-27", "close": 3.59703936, "volume": 1607.0}, {"date": "2009-01-28", "close": 3.20817024, "volume": 1800.0}, {"date": "2009-01-29", "close": 3.8886912, "volume": 10286.0}, {"date": "2009-01-30", "close": 3.59703936, "volume": 5919.0}, {"date": "2009-02-02", "close": 3.4026048, "volume": 1852.0}, {"date": "2009-02-03", "close": 3.59703936, "volume": 2777.0}, {"date": "2009-02-04", "close": 3.69425664, "volume": 771.0}, {"date": "2009-02-05", "close": 3.69425664, "volume": 926.0}, {"date": "2009-02-06", "close": 3.69425664, "volume": 154.0}, {"date": "2009-02-09", "close": 3.54843072, "volume": 2169.0}, {"date": "2009-02-10", "close": 3.30538752, "volume": 4206.0}, {"date": "2009-02-11", "close": 3.30538752, "volume": 1551.0}, {"date": "2009-02-13", "close": 3.49982208, "volume": 1368.0}, {"date": "2009-02-16", "close": 3.30538752, "volume": 3773.0}, {"date": "2009-02-20", "close": 3.4026048, "volume": 1029.0}, {"date": "2009-02-24", "close": 3.4026048, "volume": 2263.0}, {"date": "2009-02-25", "close": 3.25677888, "volume": 1646.0}, {"date": "2009-02-26", "close": 3.30538752, "volume": 206.0}, {"date": "2009-02-27", "close": 3.01373568, "volume": 6419.0}, {"date": "2009-03-02", "close": 3.11095296, "volume": 10585.0}, {"date": "2009-03-03", "close": 2.9165184, "volume": 3744.0}, {"date": "2009-03-04", "close": 2.9165184, "volume": 1045.0}, {"date": "2009-03-05", "close": 3.11095296, "volume": 5651.0}, {"date": "2009-03-09", "close": 3.11095296, "volume": 57.0}, {"date": "2009-03-10", "close": 3.11095296, "volume": 2154.0}, {"date": "2009-03-11", "close": 2.9165184, "volume": 2672.0}, {"date": "2009-03-12", "close": 2.81930112, "volume": 7108.0}, {"date": "2009-03-13", "close": 2.9165184, "volume": 8.0}, {"date": "2009-03-17", "close": 3.11095296, "volume": 1708.0}, {"date": "2009-03-18", "close": 2.81930112, "volume": 6686.0}, {"date": "2009-03-19", "close": 2.81930112, "volume": 10389.0}, {"date": "2009-03-20", "close": 2.9165184, "volume": 915.0}, {"date": "2009-03-23", "close": 2.9165184, "volume": 2165.0}, {"date": "2009-03-24", "close": 2.9165184, "volume": 6686.0}, {"date": "2009-03-25", "close": 2.81930112, "volume": 1852.0}, {"date": "2009-03-26", "close": 2.86790976, "volume": 4475.0}, {"date": "2009-03-27", "close": 2.72208384, "volume": 2674.0}, {"date": "2009-03-30", "close": 2.72208384, "volume": 2829.0}, {"date": "2009-03-31", "close": 3.20817024, "volume": 7262.0}, {"date": "2009-04-01", "close": 3.11095296, "volume": 1969.0}, {"date": "2009-04-02", "close": 3.11095296, "volume": 11834.0}, {"date": "2009-04-03", "close": 3.11095296, "volume": 5272.0}, {"date": "2009-04-06", "close": 3.11095296, "volume": 10639.0}, {"date": "2009-04-07", "close": 3.01373568, "volume": 3148.0}, {"date": "2009-04-09", "close": 3.20817024, "volume": 20755.0}, {"date": "2009-04-14", "close": 3.11095296, "volume": 4912.0}, {"date": "2009-04-15", "close": 3.11095296, "volume": 8497.0}, {"date": "2009-04-16", "close": 3.20817024, "volume": 24018.0}, {"date": "2009-04-17", "close": 3.4026048, "volume": 6671.0}, {"date": "2009-04-20", "close": 3.30538752, "volume": 12521.0}, {"date": "2009-04-21", "close": 3.11095296, "volume": 12015.0}, {"date": "2009-04-22", "close": 3.11095296, "volume": 7020.0}, {"date": "2009-04-23", "close": 3.35399616, "volume": 12060.0}, {"date": "2009-04-24", "close": 3.30538752, "volume": 12161.0}, {"date": "2009-04-27", "close": 3.01373568, "volume": 12907.0}, {"date": "2009-04-28", "close": 3.11095296, "volume": 9857.0}, {"date": "2009-04-29", "close": 2.96512704, "volume": 6639.0}, {"date": "2009-04-30", "close": 3.30538752, "volume": 12466.0}, {"date": "2009-05-01", "close": 3.01373568, "volume": 12376.0}, {"date": "2009-05-04", "close": 3.45121344, "volume": 39844.0}, {"date": "2009-05-05", "close": 3.59703936, "volume": 27318.0}, {"date": "2009-05-06", "close": 3.54843072, "volume": 13902.0}, {"date": "2009-05-07", "close": 3.69425664, "volume": 14434.0}, {"date": "2009-05-08", "close": 3.645648, "volume": 3809.0}, {"date": "2009-05-11", "close": 3.79147392, "volume": 13835.0}, {"date": "2009-05-12", "close": 4.18034304, "volume": 27207.0}, {"date": "2009-05-14", "close": 3.8886912, "volume": 6204.0}, {"date": "2009-05-15", "close": 3.8886912, "volume": 6295.0}, {"date": "2009-05-18", "close": 3.45121344, "volume": 6167.0}, {"date": "2009-05-19", "close": 3.45121344, "volume": 20224.0}, {"date": "2009-05-20", "close": 3.30538752, "volume": 18340.0}, {"date": "2009-05-21", "close": 3.11095296, "volume": 12451.0}, {"date": "2009-05-22", "close": 3.1595616, "volume": 6304.0}, {"date": "2009-05-25", "close": 3.11095296, "volume": 11216.0}, {"date": "2009-05-26", "close": 3.20817024, "volume": 19509.0}, {"date": "2009-05-27", "close": 3.30538752, "volume": 7954.0}, {"date": "2009-05-28", "close": 3.25677888, "volume": 9412.0}, {"date": "2009-05-29", "close": 3.4026048, "volume": 3487.0}, {"date": "2009-06-01", "close": 3.54843072, "volume": 29895.0}, {"date": "2009-06-02", "close": 3.49982208, "volume": 13522.0}, {"date": "2009-06-03", "close": 3.45121344, "volume": 12344.0}, {"date": "2009-06-04", "close": 3.49982208, "volume": 10426.0}, {"date": "2009-06-05", "close": 3.4026048, "volume": 8167.0}, {"date": "2009-06-09", "close": 3.30538752, "volume": 6065.0}, {"date": "2009-06-10", "close": 3.30538752, "volume": 10976.0}, {"date": "2009-06-11", "close": 3.35399616, "volume": 14931.0}, {"date": "2009-06-12", "close": 3.35399616, "volume": 12523.0}, {"date": "2009-06-15", "close": 3.45121344, "volume": 20450.0}, {"date": "2009-06-16", "close": 3.4026048, "volume": 47308.0}, {"date": "2009-06-18", "close": 3.45121344, "volume": 15545.0}, {"date": "2009-06-19", "close": 3.30538752, "volume": 15251.0}, {"date": "2009-06-22", "close": 3.06234432, "volume": 10137.0}, {"date": "2009-06-23", "close": 3.06234432, "volume": 8199.0}, {"date": "2009-06-24", "close": 3.1595616, "volume": 4687.0}, {"date": "2009-06-25", "close": 2.96512704, "volume": 2654.0}, {"date": "2009-06-26", "close": 3.11095296, "volume": 2184.0}, {"date": "2009-06-29", "close": 2.9165184, "volume": 6012.0}, {"date": "2009-06-30", "close": 2.9165184, "volume": 5155.0}, {"date": "2009-07-01", "close": 3.20817024, "volume": 4886.0}, {"date": "2009-07-02", "close": 3.11095296, "volume": 6789.0}, {"date": "2009-07-03", "close": 3.11095296, "volume": 14712.0}, {"date": "2009-07-06", "close": 2.9165184, "volume": 3624.0}, {"date": "2009-07-07", "close": 3.06234432, "volume": 1347.0}, {"date": "2009-07-08", "close": 3.01373568, "volume": 5143.0}, {"date": "2009-07-09", "close": 2.9165184, "volume": 16533.0}, {"date": "2009-07-10", "close": 3.06234432, "volume": 3415.0}, {"date": "2009-07-13", "close": 3.11095296, "volume": 11850.0}, {"date": "2009-07-14", "close": 3.06234432, "volume": 3323.0}, {"date": "2009-07-15", "close": 3.06234432, "volume": 9982.0}, {"date": "2009-07-16", "close": 3.11095296, "volume": 13570.0}, {"date": "2009-07-17", "close": 3.01373568, "volume": 6379.0}, {"date": "2009-07-20", "close": 2.96512704, "volume": 15722.0}, {"date": "2009-07-21", "close": 2.96512704, "volume": 6687.0}, {"date": "2009-07-22", "close": 2.9165184, "volume": 6199.0}, {"date": "2009-07-23", "close": 3.01373568, "volume": 4993.0}, {"date": "2009-07-24", "close": 2.86790976, "volume": 29857.0}, {"date": "2009-07-27", "close": 2.77069248, "volume": 13967.0}, {"date": "2009-07-28", "close": 2.81930112, "volume": 11994.0}, {"date": "2009-07-29", "close": 2.81930112, "volume": 309.0}, {"date": "2009-07-30", "close": 2.86790976, "volume": 19955.0}, {"date": "2009-07-31", "close": 2.81930112, "volume": 4853.0}, {"date": "2009-08-03", "close": 2.77069248, "volume": 3143.0}, {"date": "2009-08-04", "close": 2.77069248, "volume": 8741.0}, {"date": "2009-08-05", "close": 2.86790976, "volume": 13706.0}, {"date": "2009-08-06", "close": 2.77069248, "volume": 4344.0}, {"date": "2009-08-07", "close": 2.81930112, "volume": 5652.0}, {"date": "2009-08-10", "close": 2.77069248, "volume": 27885.0}, {"date": "2009-08-11", "close": 2.96512704, "volume": 42669.0}, {"date": "2009-08-12", "close": 2.9165184, "volume": 19888.0}, {"date": "2009-08-13", "close": 2.9165184, "volume": 18614.0}, {"date": "2009-08-14", "close": 2.9165184, "volume": 14529.0}, {"date": "2009-08-17", "close": 3.01373568, "volume": 26766.0}, {"date": "2009-08-18", "close": 2.9165184, "volume": 16149.0}, {"date": "2009-08-19", "close": 3.01373568, "volume": 10077.0}, {"date": "2009-08-20", "close": 3.4026048, "volume": 84413.0}, {"date": "2009-08-21", "close": 3.01373568, "volume": 52973.0}, {"date": "2009-08-24", "close": 3.1595616, "volume": 11417.0}, {"date": "2009-08-25", "close": 3.1595616, "volume": 16958.0}, {"date": "2009-08-26", "close": 3.11095296, "volume": 9124.0}, {"date": "2009-08-27", "close": 3.01373568, "volume": 15288.0}, {"date": "2009-08-28", "close": 3.06234432, "volume": 6644.0}, {"date": "2009-08-31", "close": 3.01373568, "volume": 17509.0}, {"date": "2009-09-01", "close": 3.06234432, "volume": 9029.0}, {"date": "2009-09-02", "close": 2.96512704, "volume": 7018.0}, {"date": "2009-09-03", "close": 3.01373568, "volume": 8024.0}, {"date": "2009-09-04", "close": 2.86790976, "volume": 24180.0}, {"date": "2009-09-07", "close": 3.01373568, "volume": 13457.0}, {"date": "2009-09-08", "close": 3.01373568, "volume": 18347.0}, {"date": "2009-09-09", "close": 3.06234432, "volume": 17127.0}, {"date": "2009-09-10", "close": 3.06234432, "volume": 5197.0}, {"date": "2009-09-11", "close": 2.96512704, "volume": 13865.0}, {"date": "2009-09-14", "close": 2.96512704, "volume": 3277.0}, {"date": "2009-09-15", "close": 2.9165184, "volume": 2576.0}, {"date": "2009-09-16", "close": 3.06234432, "volume": 14400.0}, {"date": "2009-09-17", "close": 3.01373568, "volume": 9471.0}, {"date": "2009-09-18", "close": 2.96512704, "volume": 11534.0}, {"date": "2009-09-21", "close": 3.06234432, "volume": 3394.0}, {"date": "2009-09-22", "close": 3.01373568, "volume": 15548.0}, {"date": "2009-09-23", "close": 3.30538752, "volume": 24832.0}, {"date": "2009-09-24", "close": 3.1595616, "volume": 37977.0}, {"date": "2009-09-25", "close": 3.1595616, "volume": 4206.0}, {"date": "2009-09-28", "close": 3.11095296, "volume": 7854.0}, {"date": "2009-09-29", "close": 3.11095296, "volume": 206.0}, {"date": "2009-09-30", "close": 3.11095296, "volume": 8146.0}, {"date": "2009-10-01", "close": 3.20817024, "volume": 35118.0}, {"date": "2009-10-02", "close": 3.20817024, "volume": 29873.0}, {"date": "2009-10-05", "close": 3.20817024, "volume": 111.0}, {"date": "2009-10-06", "close": 3.06234432, "volume": 10486.0}, {"date": "2009-10-07", "close": 3.20817024, "volume": 9864.0}, {"date": "2009-10-08", "close": 3.11095296, "volume": 5125.0}, {"date": "2009-10-09", "close": 3.45121344, "volume": 60349.0}, {"date": "2009-10-12", "close": 3.54843072, "volume": 18521.0}, {"date": "2009-10-13", "close": 3.69425664, "volume": 51023.0}, {"date": "2009-10-14", "close": 3.79147392, "volume": 17539.0}, {"date": "2009-10-15", "close": 3.69425664, "volume": 16086.0}, {"date": "2009-10-16", "close": 3.49982208, "volume": 9558.0}, {"date": "2009-10-19", "close": 3.4026048, "volume": 8201.0}, {"date": "2009-10-20", "close": 3.25677888, "volume": 7406.0}, {"date": "2009-10-21", "close": 3.54843072, "volume": 14062.0}, {"date": "2009-10-22", "close": 3.69425664, "volume": 17394.0}, {"date": "2009-10-23", "close": 3.79147392, "volume": 20311.0}, {"date": "2009-10-26", "close": 3.79147392, "volume": 14731.0}, {"date": "2009-10-27", "close": 3.69425664, "volume": 21371.0}, {"date": "2009-10-28", "close": 3.49982208, "volume": 15955.0}, {"date": "2009-10-29", "close": 3.45121344, "volume": 18335.0}, {"date": "2009-10-30", "close": 3.4026048, "volume": 13835.0}, {"date": "2009-11-02", "close": 3.45121344, "volume": 18990.0}, {"date": "2009-11-03", "close": 3.30538752, "volume": 20966.0}, {"date": "2009-11-04", "close": 3.54843072, "volume": 8957.0}, {"date": "2009-11-05", "close": 3.54843072, "volume": 34387.0}, {"date": "2009-11-06", "close": 4.27756032, "volume": 184442.0}, {"date": "2009-11-09", "close": 4.08312576, "volume": 131660.0}, {"date": "2009-11-10", "close": 4.08312576, "volume": 93452.0}, {"date": "2009-11-11", "close": 4.08312576, "volume": 39897.0}, {"date": "2009-11-12", "close": 3.93729984, "volume": 22459.0}, {"date": "2009-11-13", "close": 3.93729984, "volume": 19245.0}, {"date": "2009-11-16", "close": 3.8886912, "volume": 37514.0}, {"date": "2009-11-17", "close": 3.84008256, "volume": 13720.0}, {"date": "2009-11-18", "close": 3.69425664, "volume": 30450.0}, {"date": "2009-11-19", "close": 3.84008256, "volume": 8063.0}, {"date": "2009-11-20", "close": 3.84008256, "volume": 14792.0}, {"date": "2009-11-23", "close": 3.98590848, "volume": 86996.0}, {"date": "2009-11-24", "close": 3.98590848, "volume": 51577.0}, {"date": "2009-11-25", "close": 4.1317344, "volume": 27942.0}, {"date": "2009-11-26", "close": 4.1317344, "volume": 23059.0}, {"date": "2009-11-27", "close": 3.8886912, "volume": 20469.0}, {"date": "2009-11-30", "close": 3.98590848, "volume": 19415.0}, {"date": "2009-12-01", "close": 3.8886912, "volume": 23996.0}, {"date": "2009-12-02", "close": 3.69425664, "volume": 37853.0}, {"date": "2009-12-03", "close": 3.59703936, "volume": 40678.0}, {"date": "2009-12-04", "close": 3.49982208, "volume": 17086.0}, {"date": "2009-12-07", "close": 3.59703936, "volume": 14042.0}, {"date": "2009-12-08", "close": 3.54843072, "volume": 7131.0}, {"date": "2009-12-09", "close": 3.59703936, "volume": 9145.0}, {"date": "2009-12-10", "close": 3.49982208, "volume": 1737.0}, {"date": "2009-12-11", "close": 3.49982208, "volume": 4366.0}, {"date": "2009-12-14", "close": 3.59703936, "volume": 18541.0}, {"date": "2009-12-15", "close": 3.59703936, "volume": 7410.0}, {"date": "2009-12-16", "close": 3.59703936, "volume": 309.0}, {"date": "2009-12-17", "close": 3.59703936, "volume": 4497.0}, {"date": "2009-12-18", "close": 3.45121344, "volume": 10895.0}, {"date": "2009-12-21", "close": 3.35399616, "volume": 9149.0}, {"date": "2009-12-22", "close": 3.45121344, "volume": 4475.0}, {"date": "2009-12-23", "close": 3.49982208, "volume": 6054.0}, {"date": "2009-12-24", "close": 3.54843072, "volume": 2314.0}, {"date": "2009-12-29", "close": 3.54843072, "volume": 3588.0}, {"date": "2009-12-30", "close": 3.54843072, "volume": 4533.0}, {"date": "2009-12-31", "close": 3.59703936, "volume": 2355.0}, {"date": "2010-01-04", "close": 3.69425664, "volume": 3112.0}, {"date": "2010-01-05", "close": 3.59703936, "volume": 5879.0}, {"date": "2010-01-06", "close": 3.59703936, "volume": 13398.0}, {"date": "2010-01-07", "close": 3.54843072, "volume": 2572.0}, {"date": "2010-01-08", "close": 3.45121344, "volume": 10696.0}, {"date": "2010-01-11", "close": 3.4026048, "volume": 11327.0}, {"date": "2010-01-12", "close": 3.45121344, "volume": 6605.0}, {"date": "2010-01-13", "close": 3.4026048, "volume": 6082.0}, {"date": "2010-01-14", "close": 3.4026048, "volume": 4577.0}, {"date": "2010-01-15", "close": 3.4026048, "volume": 4284.0}, {"date": "2010-01-18", "close": 3.30538752, "volume": 12805.0}, {"date": "2010-01-19", "close": 3.30538752, "volume": 6120.0}, {"date": "2010-01-20", "close": 3.25677888, "volume": 14488.0}, {"date": "2010-01-21", "close": 3.30538752, "volume": 8242.0}, {"date": "2010-01-22", "close": 3.25677888, "volume": 4458.0}, {"date": "2010-01-25", "close": 3.20817024, "volume": 10474.0}, {"date": "2010-01-27", "close": 3.11095296, "volume": 5992.0}, {"date": "2010-01-28", "close": 3.1595616, "volume": 7355.0}, {"date": "2010-01-29", "close": 3.1595616, "volume": 7159.0}, {"date": "2010-02-01", "close": 3.06234432, "volume": 20278.0}, {"date": "2010-02-02", "close": 3.01373568, "volume": 11581.0}, {"date": "2010-02-03", "close": 3.11095296, "volume": 2914.0}, {"date": "2010-02-04", "close": 2.9165184, "volume": 3632.0}, {"date": "2010-02-05", "close": 2.81930112, "volume": 28862.0}, {"date": "2010-02-08", "close": 2.81930112, "volume": 15000.0}, {"date": "2010-02-09", "close": 2.72208384, "volume": 4706.0}, {"date": "2010-02-10", "close": 2.81930112, "volume": 2829.0}, {"date": "2010-02-11", "close": 2.86790976, "volume": 5683.0}, {"date": "2010-02-12", "close": 3.11095296, "volume": 1954.0}, {"date": "2010-02-15", "close": 3.01373568, "volume": 2057.0}, {"date": "2010-02-16", "close": 2.9165184, "volume": 5663.0}, {"date": "2010-02-17", "close": 2.96512704, "volume": 1996.0}, {"date": "2010-02-18", "close": 3.11095296, "volume": 3102.0}, {"date": "2010-02-19", "close": 2.9165184, "volume": 5174.0}, {"date": "2010-02-22", "close": 2.9165184, "volume": 6724.0}, {"date": "2010-02-23", "close": 2.86790976, "volume": 1337.0}, {"date": "2010-02-24", "close": 2.9165184, "volume": 3017.0}, {"date": "2010-02-25", "close": 2.9165184, "volume": 2075.0}, {"date": "2010-02-26", "close": 2.86790976, "volume": 4141.0}, {"date": "2010-03-01", "close": 2.81930112, "volume": 10710.0}, {"date": "2010-03-02", "close": 2.86790976, "volume": 32446.0}, {"date": "2010-03-03", "close": 2.86790976, "volume": 23922.0}, {"date": "2010-03-04", "close": 3.01373568, "volume": 1360.0}, {"date": "2010-03-10", "close": 2.47904064, "volume": 21072.0}, {"date": "2010-03-11", "close": 2.47904064, "volume": 15218.0}, {"date": "2010-03-12", "close": 2.47904064, "volume": 9304.0}, {"date": "2010-03-15", "close": 2.430432, "volume": 23000.0}, {"date": "2010-03-16", "close": 2.28460608, "volume": 17439.0}, {"date": "2010-03-17", "close": 2.47904064, "volume": 8589.0}, {"date": "2010-03-18", "close": 2.38182336, "volume": 4817.0}, {"date": "2010-03-19", "close": 2.430432, "volume": 13342.0}, {"date": "2010-03-22", "close": 2.38182336, "volume": 15554.0}, {"date": "2010-03-23", "close": 2.33321472, "volume": 8290.0}, {"date": "2010-03-24", "close": 2.38182336, "volume": 14023.0}, {"date": "2010-03-25", "close": 2.47904064, "volume": 16219.0}, {"date": "2010-03-26", "close": 2.47904064, "volume": 11122.0}, {"date": "2010-03-29", "close": 2.38182336, "volume": 7529.0}, {"date": "2010-03-30", "close": 2.38182336, "volume": 7667.0}, {"date": "2010-03-31", "close": 2.38182336, "volume": 4387.0}, {"date": "2010-04-01", "close": 2.47904064, "volume": 11601.0}, {"date": "2010-04-06", "close": 2.430432, "volume": 25899.0}, {"date": "2010-04-07", "close": 2.430432, "volume": 3034.0}, {"date": "2010-04-08", "close": 2.430432, "volume": 10089.0}, {"date": "2010-04-09", "close": 2.47904064, "volume": 16837.0}, {"date": "2010-04-12", "close": 2.38182336, "volume": 9861.0}, {"date": "2010-04-13", "close": 2.38182336, "volume": 257.0}, {"date": "2010-04-14", "close": 2.47904064, "volume": 4394.0}, {"date": "2010-04-15", "close": 2.47904064, "volume": 9875.0}, {"date": "2010-04-16", "close": 2.52764928, "volume": 1794.0}, {"date": "2010-04-19", "close": 2.430432, "volume": 5962.0}, {"date": "2010-04-20", "close": 2.28460608, "volume": 19675.0}, {"date": "2010-04-21", "close": 2.38182336, "volume": 5767.0}, {"date": "2010-04-22", "close": 2.33321472, "volume": 6473.0}, {"date": "2010-04-23", "close": 2.28460608, "volume": 11465.0}, {"date": "2010-04-27", "close": 2.23599744, "volume": 12156.0}, {"date": "2010-04-28", "close": 2.23599744, "volume": 8932.0}, {"date": "2010-04-29", "close": 2.09017152, "volume": 12292.0}, {"date": "2010-04-30", "close": 2.23599744, "volume": 15350.0}, {"date": "2010-05-03", "close": 2.13878016, "volume": 5614.0}, {"date": "2010-05-04", "close": 1.9443456, "volume": 14604.0}, {"date": "2010-05-05", "close": 1.79851968, "volume": 27515.0}, {"date": "2010-05-06", "close": 1.79851968, "volume": 8726.0}, {"date": "2010-05-07", "close": 1.74991104, "volume": 25429.0}, {"date": "2010-05-10", "close": 1.89573696, "volume": 2795.0}, {"date": "2010-05-11", "close": 1.9443456, "volume": 11015.0}, {"date": "2010-05-12", "close": 1.79851968, "volume": 6519.0}, {"date": "2010-05-13", "close": 1.79851968, "volume": 7802.0}, {"date": "2010-05-14", "close": 1.84712832, "volume": 10970.0}, {"date": "2010-05-17", "close": 1.65269376, "volume": 17505.0}, {"date": "2010-05-18", "close": 1.89573696, "volume": 472.0}, {"date": "2010-05-19", "close": 1.60408512, "volume": 8674.0}, {"date": "2010-05-20", "close": 1.65269376, "volume": 10547.0}, {"date": "2010-05-21", "close": 1.60408512, "volume": 26144.0}, {"date": "2010-05-24", "close": 1.65269376, "volume": 10801.0}, {"date": "2010-05-25", "close": 1.7013024, "volume": 4061.0}, {"date": "2010-05-26", "close": 1.7013024, "volume": 2989.0}, {"date": "2010-05-27", "close": 1.79851968, "volume": 6377.0}, {"date": "2010-05-28", "close": 1.84712832, "volume": 32629.0}, {"date": "2010-05-31", "close": 1.84712832, "volume": 19850.0}, {"date": "2010-06-01", "close": 1.65269376, "volume": 6384.0}, {"date": "2010-06-03", "close": 1.65269376, "volume": 19435.0}, {"date": "2010-06-04", "close": 1.60408512, "volume": 4802.0}, {"date": "2010-06-07", "close": 1.50686784, "volume": 13153.0}, {"date": "2010-06-08", "close": 1.55547648, "volume": 3147.0}, {"date": "2010-06-09", "close": 1.65269376, "volume": 4423.0}, {"date": "2010-06-11", "close": 1.65269376, "volume": 6120.0}, {"date": "2010-06-15", "close": 1.65269376, "volume": 6007.0}, {"date": "2010-06-16", "close": 1.60408512, "volume": 13986.0}, {"date": "2010-06-17", "close": 1.50686784, "volume": 8426.0}, {"date": "2010-06-18", "close": 1.60408512, "volume": 6172.0}, {"date": "2010-06-21", "close": 1.60408512, "volume": 15200.0}, {"date": "2010-06-22", "close": 1.50686784, "volume": 15396.0}, {"date": "2010-06-23", "close": 1.40965056, "volume": 7599.0}, {"date": "2010-06-24", "close": 1.55547648, "volume": 38929.0}, {"date": "2010-06-25", "close": 1.55547648, "volume": 9861.0}, {"date": "2010-06-28", "close": 1.55547648, "volume": 22412.0}, {"date": "2010-06-29", "close": 1.50686784, "volume": 10509.0}, {"date": "2010-06-30", "close": 1.36104192, "volume": 41641.0}, {"date": "2010-07-01", "close": 1.31243328, "volume": 6863.0}, {"date": "2010-07-02", "close": 1.36104192, "volume": 1954.0}, {"date": "2010-07-05", "close": 1.31243328, "volume": 27036.0}, {"date": "2010-07-06", "close": 1.26382464, "volume": 7560.0}, {"date": "2010-07-07", "close": 1.26382464, "volume": 2178.0}, {"date": "2010-07-08", "close": 1.31243328, "volume": 9402.0}, {"date": "2010-07-09", "close": 1.4582592, "volume": 9772.0}, {"date": "2010-07-12", "close": 1.55547648, "volume": 10081.0}, {"date": "2010-07-13", "close": 1.84712832, "volume": 37980.0}, {"date": "2010-07-14", "close": 2.04156288, "volume": 23201.0}, {"date": "2010-07-15", "close": 1.9443456, "volume": 15670.0}, {"date": "2010-07-16", "close": 1.84712832, "volume": 18358.0}, {"date": "2010-07-19", "close": 1.7013024, "volume": 19328.0}, {"date": "2010-07-20", "close": 1.74991104, "volume": 18151.0}, {"date": "2010-07-21", "close": 1.60408512, "volume": 9386.0}, {"date": "2010-07-22", "close": 1.55547648, "volume": 11315.0}, {"date": "2010-07-23", "close": 1.7013024, "volume": 54389.0}, {"date": "2010-07-26", "close": 1.74991104, "volume": 19436.0}, {"date": "2010-07-27", "close": 1.7013024, "volume": 4915.0}, {"date": "2010-07-28", "close": 1.79851968, "volume": 7452.0}, {"date": "2010-07-29", "close": 1.79851968, "volume": 6343.0}, {"date": "2010-07-30", "close": 1.79851968, "volume": 1918.0}, {"date": "2010-08-02", "close": 1.79851968, "volume": 1133.0}, {"date": "2010-08-03", "close": 1.84712832, "volume": 11326.0}, {"date": "2010-08-04", "close": 1.84712832, "volume": 2602.0}, {"date": "2010-08-05", "close": 1.79851968, "volume": 9258.0}, {"date": "2010-08-06", "close": 1.79851968, "volume": 1302.0}, {"date": "2010-08-10", "close": 1.7013024, "volume": 4863.0}, {"date": "2010-08-11", "close": 1.7013024, "volume": 7223.0}, {"date": "2010-08-12", "close": 1.65269376, "volume": 13864.0}, {"date": "2010-08-13", "close": 1.84712832, "volume": 3014.0}, {"date": "2010-08-16", "close": 1.79851968, "volume": 1543.0}, {"date": "2010-08-17", "close": 1.79851968, "volume": 5916.0}, {"date": "2010-08-18", "close": 1.84712832, "volume": 2989.0}, {"date": "2010-08-19", "close": 1.74991104, "volume": 3523.0}, {"date": "2010-08-20", "close": 1.7013024, "volume": 25735.0}, {"date": "2010-08-24", "close": 1.65269376, "volume": 3030.0}, {"date": "2010-08-25", "close": 1.65269376, "volume": 514.0}, {"date": "2010-08-26", "close": 1.60408512, "volume": 730.0}, {"date": "2010-08-27", "close": 1.60408512, "volume": 4372.0}, {"date": "2010-08-30", "close": 1.55547648, "volume": 11821.0}, {"date": "2010-08-31", "close": 1.55547648, "volume": 3086.0}, {"date": "2010-09-02", "close": 1.60408512, "volume": 2057.0}, {"date": "2010-09-03", "close": 1.7013024, "volume": 11881.0}, {"date": "2010-09-06", "close": 1.60408512, "volume": 961.0}, {"date": "2010-09-07", "close": 1.74991104, "volume": 7663.0}, {"date": "2010-09-08", "close": 1.7013024, "volume": 4217.0}, {"date": "2010-09-09", "close": 1.65269376, "volume": 6060.0}, {"date": "2010-09-10", "close": 1.65269376, "volume": 5037.0}, {"date": "2010-09-13", "close": 1.55547648, "volume": 10098.0}, {"date": "2010-09-14", "close": 1.55547648, "volume": 16840.0}, {"date": "2010-09-15", "close": 1.55547648, "volume": 5760.0}, {"date": "2010-09-16", "close": 1.55547648, "volume": 7480.0}, {"date": "2010-09-17", "close": 1.50686784, "volume": 22264.0}, {"date": "2010-09-20", "close": 1.50686784, "volume": 1594.0}, {"date": "2010-09-21", "close": 1.4582592, "volume": 6803.0}, {"date": "2010-09-22", "close": 1.4582592, "volume": 5633.0}, {"date": "2010-09-23", "close": 1.4582592, "volume": 2389.0}, {"date": "2010-09-24", "close": 1.4582592, "volume": 1029.0}, {"date": "2010-09-27", "close": 1.4582592, "volume": 13498.0}, {"date": "2010-09-28", "close": 1.40965056, "volume": 2946.0}, {"date": "2010-09-29", "close": 1.40965056, "volume": 4814.0}, {"date": "2010-09-30", "close": 1.40965056, "volume": 20420.0}, {"date": "2010-10-01", "close": 1.40965056, "volume": 8810.0}, {"date": "2010-10-05", "close": 1.40965056, "volume": 5709.0}, {"date": "2010-10-07", "close": 1.65269376, "volume": 9236.0}, {"date": "2010-10-08", "close": 1.65269376, "volume": 4769.0}, {"date": "2010-10-11", "close": 1.55547648, "volume": 5360.0}, {"date": "2010-10-12", "close": 1.55547648, "volume": 2085.0}, {"date": "2010-10-13", "close": 1.4582592, "volume": 15395.0}, {"date": "2010-10-15", "close": 1.50686784, "volume": 15857.0}, {"date": "2010-10-18", "close": 1.60408512, "volume": 11926.0}, {"date": "2010-10-20", "close": 1.55547648, "volume": 11738.0}, {"date": "2010-10-21", "close": 1.55547648, "volume": 8846.0}, {"date": "2010-10-22", "close": 1.55547648, "volume": 634.0}, {"date": "2010-10-25", "close": 1.55547648, "volume": 1834.0}, {"date": "2010-10-26", "close": 1.60408512, "volume": 12691.0}, {"date": "2010-10-27", "close": 1.60408512, "volume": 514.0}, {"date": "2010-10-28", "close": 1.60408512, "volume": 5514.0}, {"date": "2010-10-29", "close": 1.50686784, "volume": 206.0}, {"date": "2010-11-01", "close": 1.4582592, "volume": 16304.0}, {"date": "2010-11-03", "close": 1.4582592, "volume": 14324.0}, {"date": "2010-11-04", "close": 1.4582592, "volume": 7428.0}, {"date": "2010-11-05", "close": 1.50686784, "volume": 3133.0}, {"date": "2010-11-08", "close": 1.55547648, "volume": 8371.0}, {"date": "2010-11-09", "close": 1.4582592, "volume": 4361.0}, {"date": "2010-11-10", "close": 1.4582592, "volume": 514.0}, {"date": "2010-11-11", "close": 1.4582592, "volume": 9803.0}, {"date": "2010-11-12", "close": 1.4582592, "volume": 6749.0}, {"date": "2010-11-15", "close": 1.40965056, "volume": 11267.0}, {"date": "2010-11-16", "close": 1.36104192, "volume": 3497.0}, {"date": "2010-11-17", "close": 1.4582592, "volume": 4860.0}, {"date": "2010-11-18", "close": 1.50686784, "volume": 3086.0}, {"date": "2010-11-19", "close": 1.36104192, "volume": 7452.0}, {"date": "2010-11-22", "close": 1.40965056, "volume": 2212.0}, {"date": "2010-11-23", "close": 1.31243328, "volume": 3567.0}, {"date": "2010-11-24", "close": 1.31243328, "volume": 8974.0}, {"date": "2010-11-25", "close": 1.40965056, "volume": 3151.0}, {"date": "2010-11-26", "close": 1.4582592, "volume": 4042.0}, {"date": "2010-11-29", "close": 1.40965056, "volume": 3600.0}, {"date": "2010-11-30", "close": 1.36104192, "volume": 2392.0}, {"date": "2010-12-01", "close": 1.31243328, "volume": 856.0}, {"date": "2010-12-02", "close": 1.4582592, "volume": 3013.0}, {"date": "2010-12-06", "close": 1.36104192, "volume": 12343.0}, {"date": "2010-12-07", "close": 1.36104192, "volume": 5136.0}, {"date": "2010-12-08", "close": 1.36104192, "volume": 695.0}, {"date": "2010-12-09", "close": 1.40965056, "volume": 2983.0}, {"date": "2010-12-10", "close": 1.31243328, "volume": 8151.0}, {"date": "2010-12-16", "close": 1.16660736, "volume": 48565.0}, {"date": "2010-12-17", "close": 1.215216, "volume": 6380.0}, {"date": "2010-12-20", "close": 1.215216, "volume": 11650.0}, {"date": "2010-12-21", "close": 1.215216, "volume": 20076.0}, {"date": "2010-12-22", "close": 1.06939008, "volume": 121625.0}, {"date": "2010-12-23", "close": 1.06939008, "volume": 59010.0}, {"date": "2010-12-24", "close": 1.02078144, "volume": 47168.0}, {"date": "2010-12-29", "close": 1.06939008, "volume": 45889.0}, {"date": "2010-12-30", "close": 1.06939008, "volume": 56960.0}, {"date": "2010-12-31", "close": 1.02078144, "volume": 27298.0}, {"date": "2011-01-04", "close": 1.02078144, "volume": 30993.0}, {"date": "2011-01-05", "close": 1.02078144, "volume": 29048.0}, {"date": "2011-01-06", "close": 1.02078144, "volume": 10693.0}, {"date": "2011-01-07", "close": 1.02078144, "volume": 28801.0}, {"date": "2011-01-10", "close": 1.06939008, "volume": 4114.0}, {"date": "2011-01-11", "close": 1.11799872, "volume": 63198.0}, {"date": "2011-01-12", "close": 1.11799872, "volume": 20449.0}, {"date": "2011-01-13", "close": 1.06939008, "volume": 26980.0}, {"date": "2011-01-14", "close": 1.11799872, "volume": 26999.0}, {"date": "2011-01-17", "close": 1.06939008, "volume": 3600.0}, {"date": "2011-01-18", "close": 1.11799872, "volume": 4217.0}, {"date": "2011-01-19", "close": 1.06939008, "volume": 10646.0}, {"date": "2011-01-20", "close": 1.11799872, "volume": 1971.0}, {"date": "2011-01-21", "close": 1.06939008, "volume": 15408.0}, {"date": "2011-01-24", "close": 1.02078144, "volume": 891.0}, {"date": "2011-01-25", "close": 1.02078144, "volume": 17658.0}, {"date": "2011-01-27", "close": 1.02078144, "volume": 918.0}, {"date": "2011-01-28", "close": 1.02078144, "volume": 3126.0}, {"date": "2011-01-31", "close": 1.02078144, "volume": 17759.0}, {"date": "2011-02-01", "close": 1.06939008, "volume": 24738.0}, {"date": "2011-02-02", "close": 1.06939008, "volume": 5143.0}, {"date": "2011-02-03", "close": 1.02078144, "volume": 31753.0}, {"date": "2011-02-04", "close": 1.02078144, "volume": 5949.0}, {"date": "2011-02-07", "close": 0.9721728, "volume": 24173.0}, {"date": "2011-02-08", "close": 1.06939008, "volume": 28822.0}, {"date": "2011-02-09", "close": 1.06939008, "volume": 393.0}, {"date": "2011-02-10", "close": 1.11799872, "volume": 16751.0}, {"date": "2011-02-11", "close": 1.06939008, "volume": 15861.0}, {"date": "2011-02-14", "close": 1.06939008, "volume": 3007.0}, {"date": "2011-02-15", "close": 1.06939008, "volume": 1029.0}, {"date": "2011-02-16", "close": 1.06939008, "volume": 16201.0}, {"date": "2011-02-17", "close": 1.02078144, "volume": 25399.0}, {"date": "2011-02-18", "close": 1.11799872, "volume": 23183.0}, {"date": "2011-02-21", "close": 1.06939008, "volume": 21318.0}, {"date": "2011-02-22", "close": 1.11799872, "volume": 16767.0}, {"date": "2011-02-23", "close": 1.06939008, "volume": 19886.0}, {"date": "2011-02-24", "close": 1.11799872, "volume": 11833.0}, {"date": "2011-02-25", "close": 1.11799872, "volume": 138338.0}, {"date": "2011-02-28", "close": 1.11799872, "volume": 16689.0}, {"date": "2011-03-01", "close": 1.16660736, "volume": 20354.0}, {"date": "2011-03-02", "close": 1.215216, "volume": 21874.0}, {"date": "2011-03-03", "close": 1.16660736, "volume": 18800.0}, {"date": "2011-03-04", "close": 1.16660736, "volume": 5498.0}, {"date": "2011-03-07", "close": 1.11799872, "volume": 9978.0}, {"date": "2011-03-08", "close": 1.11799872, "volume": 12955.0}, {"date": "2011-03-09", "close": 1.11799872, "volume": 2694.0}, {"date": "2011-03-10", "close": 1.02078144, "volume": 5143.0}, {"date": "2011-03-11", "close": 1.02078144, "volume": 4889.0}, {"date": "2011-03-14", "close": 1.06939008, "volume": 21947.0}, {"date": "2011-03-15", "close": 1.02078144, "volume": 8072.0}, {"date": "2011-03-16", "close": 1.02078144, "volume": 2284.0}, {"date": "2011-03-17", "close": 1.02078144, "volume": 12089.0}, {"date": "2011-03-18", "close": 1.11799872, "volume": 4937.0}, {"date": "2011-03-21", "close": 1.31243328, "volume": 79651.0}, {"date": "2011-03-22", "close": 1.215216, "volume": 32770.0}, {"date": "2011-03-23", "close": 1.26382464, "volume": 1511.0}, {"date": "2011-03-24", "close": 1.36104192, "volume": 6131.0}, {"date": "2011-03-25", "close": 1.36104192, "volume": 12652.0}, {"date": "2011-03-28", "close": 1.36104192, "volume": 22654.0}, {"date": "2011-03-29", "close": 1.36104192, "volume": 3785.0}, {"date": "2011-03-30", "close": 1.16660736, "volume": 30410.0}, {"date": "2011-03-31", "close": 1.36104192, "volume": 31448.0}, {"date": "2011-04-01", "close": 1.26382464, "volume": 7098.0}, {"date": "2011-04-04", "close": 1.16660736, "volume": 25194.0}, {"date": "2011-04-05", "close": 1.215216, "volume": 2057.0}, {"date": "2011-04-06", "close": 1.16660736, "volume": 1131.0}, {"date": "2011-04-07", "close": 1.11799872, "volume": 20881.0}, {"date": "2011-04-08", "close": 1.11799872, "volume": 14979.0}, {"date": "2011-04-12", "close": 1.11799872, "volume": 3343.0}, {"date": "2011-04-13", "close": 1.02078144, "volume": 10286.0}, {"date": "2011-04-14", "close": 1.02078144, "volume": 4663.0}, {"date": "2011-04-15", "close": 1.11799872, "volume": 8103.0}, {"date": "2011-04-18", "close": 1.16660736, "volume": 1225.0}, {"date": "2011-04-19", "close": 1.11799872, "volume": 12409.0}, {"date": "2011-04-20", "close": 1.11799872, "volume": 1543.0}, {"date": "2011-04-21", "close": 1.02078144, "volume": 5634.0}, {"date": "2011-04-27", "close": 1.06939008, "volume": 10516.0}, {"date": "2011-04-28", "close": 1.06939008, "volume": 2366.0}, {"date": "2011-04-29", "close": 1.06939008, "volume": 19428.0}, {"date": "2011-05-02", "close": 1.16660736, "volume": 4320.0}, {"date": "2011-05-03", "close": 1.11799872, "volume": 12952.0}, {"date": "2011-05-04", "close": 1.02078144, "volume": 11315.0}, {"date": "2011-05-05", "close": 1.06939008, "volume": 11454.0}, {"date": "2011-05-06", "close": 1.06939008, "volume": 2057.0}, {"date": "2011-05-09", "close": 1.02078144, "volume": 6220.0}, {"date": "2011-05-10", "close": 1.06939008, "volume": 7200.0}, {"date": "2011-05-11", "close": 1.06939008, "volume": 11932.0}, {"date": "2011-05-12", "close": 1.11799872, "volume": 2520.0}, {"date": "2011-05-13", "close": 1.06939008, "volume": 1005.0}, {"date": "2011-05-16", "close": 1.11799872, "volume": 10088.0}, {"date": "2011-05-17", "close": 1.11799872, "volume": 2586.0}, {"date": "2011-05-18", "close": 1.06939008, "volume": 257.0}, {"date": "2011-05-19", "close": 1.06939008, "volume": 13521.0}, {"date": "2011-05-20", "close": 1.06939008, "volume": 22266.0}, {"date": "2011-05-23", "close": 1.06939008, "volume": 7945.0}, {"date": "2011-05-24", "close": 1.11799872, "volume": 47016.0}, {"date": "2011-05-25", "close": 1.16660736, "volume": 25441.0}, {"date": "2011-05-26", "close": 1.16660736, "volume": 2880.0}, {"date": "2011-05-27", "close": 1.16660736, "volume": 411.0}, {"date": "2011-05-30", "close": 1.11799872, "volume": 1861.0}, {"date": "2011-05-31", "close": 1.11799872, "volume": 3034.0}, {"date": "2011-06-01", "close": 1.11799872, "volume": 1071.0}, {"date": "2011-06-02", "close": 1.06939008, "volume": 55335.0}, {"date": "2011-06-03", "close": 1.02078144, "volume": 4890.0}, {"date": "2011-06-06", "close": 1.16660736, "volume": 26014.0}, {"date": "2011-06-07", "close": 1.02078144, "volume": 11077.0}, {"date": "2011-06-08", "close": 1.02078144, "volume": 1383.0}, {"date": "2011-06-09", "close": 1.02078144, "volume": 1131.0}, {"date": "2011-06-10", "close": 1.06939008, "volume": 8367.0}, {"date": "2011-06-14", "close": 1.06939008, "volume": 9152.0}, {"date": "2011-06-15", "close": 0.9721728, "volume": 8292.0}, {"date": "2011-06-16", "close": 0.9721728, "volume": 9402.0}, {"date": "2011-06-17", "close": 0.9721728, "volume": 10247.0}, {"date": "2011-06-20", "close": 0.87495552, "volume": 18656.0}, {"date": "2011-06-21", "close": 0.82634688, "volume": 28324.0}, {"date": "2011-06-22", "close": 0.855512064, "volume": 4793.0}, {"date": "2011-06-23", "close": 0.865233792, "volume": 7038.0}, {"date": "2011-06-24", "close": 0.884677248, "volume": 5562.0}, {"date": "2011-06-27", "close": 0.855512064, "volume": 21860.0}, {"date": "2011-06-28", "close": 0.836068608, "volume": 4041.0}, {"date": "2011-06-29", "close": 0.845790336, "volume": 16996.0}, {"date": "2011-06-30", "close": 0.894398976, "volume": 28148.0}, {"date": "2011-07-01", "close": 0.913842432, "volume": 473.0}, {"date": "2011-07-04", "close": 1.06939008, "volume": 27635.0}, {"date": "2011-07-05", "close": 1.06939008, "volume": 8035.0}, {"date": "2011-07-06", "close": 1.16660736, "volume": 20369.0}, {"date": "2011-07-07", "close": 1.26382464, "volume": 268887.0}, {"date": "2011-07-08", "close": 1.60408512, "volume": 153800.0}, {"date": "2011-07-11", "close": 1.84712832, "volume": 378384.0}, {"date": "2011-07-12", "close": 1.65269376, "volume": 154100.0}, {"date": "2011-07-13", "close": 1.7013024, "volume": 65325.0}, {"date": "2011-07-14", "close": 1.7013024, "volume": 25412.0}, {"date": "2011-07-15", "close": 1.55547648, "volume": 80810.0}, {"date": "2011-07-18", "close": 1.40965056, "volume": 43819.0}, {"date": "2011-07-19", "close": 1.4582592, "volume": 142585.0}, {"date": "2011-07-20", "close": 1.4582592, "volume": 39693.0}, {"date": "2011-07-21", "close": 1.4582592, "volume": 54063.0}, {"date": "2011-07-22", "close": 1.55547648, "volume": 12012.0}, {"date": "2011-07-27", "close": 1.26382464, "volume": 187719.0}, {"date": "2011-07-28", "close": 1.26382464, "volume": 29526.0}, {"date": "2011-07-29", "close": 1.215216, "volume": 75082.0}, {"date": "2011-08-01", "close": 1.26382464, "volume": 16828.0}, {"date": "2011-08-02", "close": 1.215216, "volume": 53605.0}, {"date": "2011-08-03", "close": 1.11799872, "volume": 62139.0}, {"date": "2011-08-04", "close": 1.06939008, "volume": 22941.0}, {"date": "2011-08-05", "close": 1.02078144, "volume": 135492.0}, {"date": "2011-08-08", "close": 0.9721728, "volume": 101431.0}, {"date": "2011-08-09", "close": 1.02078144, "volume": 140741.0}, {"date": "2011-08-10", "close": 1.02078144, "volume": 108370.0}, {"date": "2011-08-11", "close": 1.02078144, "volume": 51015.0}, {"date": "2011-08-12", "close": 1.02078144, "volume": 46578.0}, {"date": "2011-08-15", "close": 0.9721728, "volume": 78231.0}, {"date": "2011-08-16", "close": 0.9721728, "volume": 15964.0}, {"date": "2011-08-17", "close": 0.9721728, "volume": 18739.0}, {"date": "2011-08-18", "close": 1.06939008, "volume": 23320.0}, {"date": "2011-08-19", "close": 0.952729344, "volume": 82844.0}, {"date": "2011-08-22", "close": 0.952729344, "volume": 12350.0}, {"date": "2011-08-23", "close": 0.933285888, "volume": 24570.0}, {"date": "2011-08-24", "close": 0.952729344, "volume": 4495.0}, {"date": "2011-08-25", "close": 0.9721728, "volume": 25407.0}, {"date": "2011-08-26", "close": 1.06939008, "volume": 12198.0}, {"date": "2011-08-29", "close": 1.06939008, "volume": 8640.0}, {"date": "2011-08-30", "close": 1.02078144, "volume": 30176.0}, {"date": "2011-08-31", "close": 1.06939008, "volume": 7809.0}, {"date": "2011-09-01", "close": 1.06939008, "volume": 2469.0}, {"date": "2011-09-02", "close": 1.06939008, "volume": 1029.0}, {"date": "2011-09-05", "close": 0.962451072, "volume": 22631.0}, {"date": "2011-09-06", "close": 0.962451072, "volume": 47030.0}, {"date": "2011-09-07", "close": 1.06939008, "volume": 73918.0}, {"date": "2011-09-08", "close": 1.02078144, "volume": 6632.0}, {"date": "2011-09-09", "close": 1.02078144, "volume": 61699.0}, {"date": "2011-09-12", "close": 0.9721728, "volume": 16859.0}, {"date": "2011-09-13", "close": 0.9721728, "volume": 7843.0}, {"date": "2011-09-14", "close": 0.9721728, "volume": 42174.0}, {"date": "2011-09-15", "close": 1.02078144, "volume": 6139.0}, {"date": "2011-09-16", "close": 1.02078144, "volume": 1543.0}, {"date": "2011-09-19", "close": 0.9721728, "volume": 3394.0}, {"date": "2011-09-20", "close": 0.9721728, "volume": 4543.0}, {"date": "2011-09-21", "close": 0.9721728, "volume": 7635.0}, {"date": "2011-09-22", "close": 1.02078144, "volume": 4114.0}, {"date": "2011-09-23", "close": 0.933285888, "volume": 45626.0}, {"date": "2011-09-26", "close": 0.962451072, "volume": 9155.0}, {"date": "2011-09-27", "close": 0.962451072, "volume": 4580.0}, {"date": "2011-09-28", "close": 0.952729344, "volume": 10183.0}, {"date": "2011-09-29", "close": 0.9721728, "volume": 6044.0}, {"date": "2011-09-30", "close": 0.9721728, "volume": 1543.0}, {"date": "2011-10-04", "close": 0.9721728, "volume": 5143.0}, {"date": "2011-10-05", "close": 0.9721728, "volume": 1852.0}, {"date": "2011-10-06", "close": 0.9721728, "volume": 10122.0}, {"date": "2011-10-07", "close": 0.9721728, "volume": 1029.0}, {"date": "2011-10-10", "close": 0.913842432, "volume": 34290.0}, {"date": "2011-10-11", "close": 0.92356416, "volume": 13372.0}, {"date": "2011-10-12", "close": 0.9721728, "volume": 18310.0}, {"date": "2011-10-13", "close": 0.952729344, "volume": 23490.0}, {"date": "2011-10-14", "close": 0.894398976, "volume": 12356.0}, {"date": "2011-10-17", "close": 0.92356416, "volume": 17772.0}, {"date": "2011-10-18", "close": 0.92356416, "volume": 12665.0}, {"date": "2011-10-19", "close": 0.9721728, "volume": 8322.0}, {"date": "2011-10-21", "close": 0.904120704, "volume": 5850.0}, {"date": "2011-10-24", "close": 0.904120704, "volume": 1029.0}, {"date": "2011-10-25", "close": 0.904120704, "volume": 2988.0}, {"date": "2011-10-26", "close": 0.865233792, "volume": 3220.0}, {"date": "2011-10-27", "close": 0.87495552, "volume": 16245.0}, {"date": "2011-10-28", "close": 0.87495552, "volume": 12536.0}, {"date": "2011-10-31", "close": 0.845790336, "volume": 3404.0}, {"date": "2011-11-01", "close": 0.865233792, "volume": 2880.0}, {"date": "2011-11-02", "close": 0.836068608, "volume": 12583.0}, {"date": "2011-11-03", "close": 0.87495552, "volume": 1543.0}, {"date": "2011-11-04", "close": 0.836068608, "volume": 10389.0}, {"date": "2011-11-07", "close": 0.836068608, "volume": 14509.0}, {"date": "2011-11-08", "close": 0.894398976, "volume": 7005.0}, {"date": "2011-11-09", "close": 0.92356416, "volume": 16286.0}, {"date": "2011-11-10", "close": 0.836068608, "volume": 24085.0}, {"date": "2011-11-11", "close": 0.855512064, "volume": 16560.0}, {"date": "2011-11-15", "close": 0.913842432, "volume": 4114.0}, {"date": "2011-11-16", "close": 0.92356416, "volume": 3034.0}, {"date": "2011-11-17", "close": 0.933285888, "volume": 1594.0}, {"date": "2011-11-18", "close": 0.855512064, "volume": 9159.0}, {"date": "2011-11-21", "close": 0.87495552, "volume": 613.0}, {"date": "2011-11-23", "close": 0.836068608, "volume": 21335.0}, {"date": "2011-11-24", "close": 0.836068608, "volume": 7051.0}, {"date": "2011-11-25", "close": 0.87495552, "volume": 8455.0}, {"date": "2011-11-28", "close": 0.92356416, "volume": 30853.0}, {"date": "2011-11-29", "close": 0.87495552, "volume": 34973.0}, {"date": "2011-11-30", "close": 1.02078144, "volume": 35504.0}, {"date": "2011-12-01", "close": 1.02078144, "volume": 20058.0}, {"date": "2011-12-02", "close": 1.02078144, "volume": 22304.0}, {"date": "2011-12-05", "close": 1.02078144, "volume": 7123.0}, {"date": "2011-12-07", "close": 1.06939008, "volume": 73241.0}, {"date": "2011-12-08", "close": 1.06939008, "volume": 35215.0}, {"date": "2011-12-09", "close": 1.02078144, "volume": 14674.0}, {"date": "2011-12-12", "close": 1.16660736, "volume": 13372.0}, {"date": "2011-12-13", "close": 1.02078144, "volume": 15254.0}, {"date": "2011-12-15", "close": 1.02078144, "volume": 1681.0}, {"date": "2011-12-16", "close": 1.06939008, "volume": 10183.0}, {"date": "2011-12-19", "close": 0.9721728, "volume": 20906.0}, {"date": "2011-12-20", "close": 0.952729344, "volume": 14541.0}, {"date": "2011-12-21", "close": 1.02078144, "volume": 3137.0}, {"date": "2011-12-29", "close": 0.9721728, "volume": 905.0}, {"date": "2012-01-03", "close": 0.962451072, "volume": 1260.0}, {"date": "2012-01-04", "close": 1.06939008, "volume": 5696.0}, {"date": "2012-01-05", "close": 1.06939008, "volume": 447.0}, {"date": "2012-01-06", "close": 0.962451072, "volume": 1870.0}, {"date": "2012-01-09", "close": 0.962451072, "volume": 5143.0}, {"date": "2012-01-12", "close": 0.904120704, "volume": 20636.0}, {"date": "2012-01-13", "close": 0.9721728, "volume": 16705.0}, {"date": "2012-01-16", "close": 0.894398976, "volume": 15481.0}, {"date": "2012-01-17", "close": 0.894398976, "volume": 4092.0}, {"date": "2012-01-18", "close": 0.894398976, "volume": 4154.0}, {"date": "2012-01-19", "close": 0.904120704, "volume": 1780.0}, {"date": "2012-01-20", "close": 0.904120704, "volume": 2057.0}, {"date": "2012-01-23", "close": 0.82634688, "volume": 22115.0}, {"date": "2012-01-24", "close": 0.836068608, "volume": 12264.0}, {"date": "2012-01-25", "close": 0.82634688, "volume": 3022.0}, {"date": "2012-01-30", "close": 0.806903424, "volume": 9258.0}, {"date": "2012-02-02", "close": 0.894398976, "volume": 12343.0}, {"date": "2012-02-03", "close": 0.87495552, "volume": 3029.0}, {"date": "2012-02-06", "close": 0.87495552, "volume": 1187.0}, {"date": "2012-02-08", "close": 0.87495552, "volume": 350.0}, {"date": "2012-02-13", "close": 0.87495552, "volume": 3823.0}, {"date": "2012-02-14", "close": 0.92356416, "volume": 1029.0}, {"date": "2012-02-16", "close": 0.92356416, "volume": 10225.0}, {"date": "2012-02-17", "close": 0.92356416, "volume": 2057.0}, {"date": "2012-02-20", "close": 0.92356416, "volume": 376.0}, {"date": "2012-02-21", "close": 0.87495552, "volume": 4704.0}, {"date": "2012-02-22", "close": 0.87495552, "volume": 10133.0}, {"date": "2012-02-27", "close": 0.855512064, "volume": 2300.0}, {"date": "2012-02-28", "close": 0.904120704, "volume": 553.0}, {"date": "2012-02-29", "close": 0.845790336, "volume": 1773.0}, {"date": "2012-03-01", "close": 0.855512064, "volume": 1486.0}, {"date": "2012-03-02", "close": 0.865233792, "volume": 2272.0}, {"date": "2012-03-05", "close": 0.865233792, "volume": 8846.0}, {"date": "2012-03-06", "close": 0.845790336, "volume": 8798.0}, {"date": "2012-03-07", "close": 0.836068608, "volume": 5760.0}, {"date": "2012-03-08", "close": 0.836068608, "volume": 6772.0}, {"date": "2012-03-09", "close": 0.87495552, "volume": 5760.0}, {"date": "2012-03-12", "close": 0.836068608, "volume": 926.0}, {"date": "2012-03-14", "close": 0.87495552, "volume": 12961.0}, {"date": "2012-03-15", "close": 0.836068608, "volume": 11499.0}, {"date": "2012-03-21", "close": 0.82634688, "volume": 6892.0}, {"date": "2012-03-26", "close": 0.787459968, "volume": 5452.0}, {"date": "2012-03-27", "close": 0.77773824, "volume": 20639.0}, {"date": "2012-03-28", "close": 0.768016512, "volume": 7329.0}, {"date": "2012-03-29", "close": 0.768016512, "volume": 11829.0}, {"date": "2012-03-30", "close": 0.768016512, "volume": 5441.0}, {"date": "2012-04-02", "close": 0.787459968, "volume": 4901.0}, {"date": "2012-04-03", "close": 0.738851328, "volume": 22140.0}, {"date": "2012-04-05", "close": 0.738851328, "volume": 15009.0}, {"date": "2012-04-10", "close": 0.738851328, "volume": 4099.0}, {"date": "2012-04-11", "close": 0.68052096, "volume": 12153.0}, {"date": "2012-04-12", "close": 0.63191232, "volume": 2861.0}, {"date": "2012-04-13", "close": 0.661077504, "volume": 1263.0}, {"date": "2012-04-16", "close": 0.7291296, "volume": 4582.0}, {"date": "2012-04-17", "close": 0.7291296, "volume": 10573.0}, {"date": "2012-04-20", "close": 0.719407872, "volume": 1392.0}, {"date": "2012-04-23", "close": 0.719407872, "volume": 333.0}, {"date": "2012-04-24", "close": 0.602747136, "volume": 34973.0}, {"date": "2012-04-26", "close": 0.63191232, "volume": 6172.0}, {"date": "2012-04-27", "close": 0.63191232, "volume": 40503.0}, {"date": "2012-04-30", "close": 0.573581952, "volume": 22757.0}, {"date": "2012-05-01", "close": 0.573581952, "volume": 23665.0}, {"date": "2012-05-02", "close": 0.573581952, "volume": 635.0}, {"date": "2012-05-03", "close": 0.593025408, "volume": 3225.0}, {"date": "2012-05-04", "close": 0.573581952, "volume": 3921.0}, {"date": "2012-05-07", "close": 0.544416768, "volume": 2451.0}, {"date": "2012-05-08", "close": 0.515251584, "volume": 21160.0}, {"date": "2012-05-09", "close": 0.515251584, "volume": 6177.0}, {"date": "2012-05-10", "close": 0.476364672, "volume": 18120.0}, {"date": "2012-05-11", "close": 0.4860864, "volume": 10817.0}, {"date": "2012-05-14", "close": 0.476364672, "volume": 12893.0}, {"date": "2012-05-15", "close": 0.4860864, "volume": 2740.0}, {"date": "2012-05-17", "close": 0.476364672, "volume": 6275.0}, {"date": "2012-05-18", "close": 0.447199488, "volume": 27288.0}, {"date": "2012-05-21", "close": 0.447199488, "volume": 1873.0}, {"date": "2012-05-23", "close": 0.456921216, "volume": 872.0}, {"date": "2012-05-24", "close": 0.43747776, "volume": 12343.0}, {"date": "2012-05-25", "close": 0.43747776, "volume": 4336.0}, {"date": "2012-05-28", "close": 0.447199488, "volume": 5143.0}, {"date": "2012-05-29", "close": 0.456921216, "volume": 1954.0}, {"date": "2012-05-30", "close": 0.447199488, "volume": 24404.0}, {"date": "2012-05-31", "close": 0.43747776, "volume": 4114.0}, {"date": "2012-06-01", "close": 0.427756032, "volume": 4972.0}, {"date": "2012-06-04", "close": 0.427756032, "volume": 5143.0}, {"date": "2012-06-05", "close": 0.427756032, "volume": 588.0}, {"date": "2012-06-06", "close": 0.427756032, "volume": 4269.0}, {"date": "2012-06-07", "close": 0.43747776, "volume": 2492.0}, {"date": "2012-06-08", "close": 0.447199488, "volume": 1933.0}, {"date": "2012-06-12", "close": 0.447199488, "volume": 5095.0}, {"date": "2012-06-13", "close": 0.447199488, "volume": 2160.0}, {"date": "2012-06-14", "close": 0.476364672, "volume": 3086.0}, {"date": "2012-06-15", "close": 0.4860864, "volume": 10801.0}, {"date": "2012-06-18", "close": 0.524973312, "volume": 7934.0}, {"date": "2012-06-19", "close": 0.505529856, "volume": 1820.0}, {"date": "2012-06-20", "close": 0.524973312, "volume": 4711.0}, {"date": "2012-06-21", "close": 0.524973312, "volume": 23794.0}, {"date": "2012-06-22", "close": 0.505529856, "volume": 3394.0}, {"date": "2012-06-25", "close": 0.4860864, "volume": 10875.0}, {"date": "2012-06-26", "close": 0.4860864, "volume": 10421.0}, {"date": "2012-06-27", "close": 0.447199488, "volume": 9861.0}, {"date": "2012-06-28", "close": 0.476364672, "volume": 3652.0}, {"date": "2012-06-29", "close": 0.456921216, "volume": 13193.0}, {"date": "2012-07-03", "close": 0.456921216, "volume": 123.0}, {"date": "2012-07-05", "close": 0.456921216, "volume": 5143.0}, {"date": "2012-07-06", "close": 0.476364672, "volume": 2003.0}, {"date": "2012-07-09", "close": 0.456921216, "volume": 1964.0}, {"date": "2012-07-11", "close": 0.447199488, "volume": 514.0}, {"date": "2012-07-12", "close": 0.447199488, "volume": 1029.0}, {"date": "2012-07-13", "close": 0.43747776, "volume": 2492.0}, {"date": "2012-07-16", "close": 0.418034304, "volume": 13726.0}, {"date": "2012-07-18", "close": 0.4860864, "volume": 2622.0}, {"date": "2012-07-19", "close": 0.418034304, "volume": 2057.0}, {"date": "2012-07-23", "close": 0.427756032, "volume": 4114.0}, {"date": "2012-07-25", "close": 0.427756032, "volume": 3342.0}, {"date": "2012-07-26", "close": 0.418034304, "volume": 32242.0}, {"date": "2012-07-27", "close": 0.456921216, "volume": 9015.0}, {"date": "2012-07-31", "close": 0.418034304, "volume": 3561.0}, {"date": "2012-08-01", "close": 0.427756032, "volume": 669.0}, {"date": "2012-08-02", "close": 0.418034304, "volume": 25047.0}, {"date": "2012-08-06", "close": 0.398590848, "volume": 3709.0}, {"date": "2012-08-07", "close": 0.398590848, "volume": 1029.0}, {"date": "2012-08-08", "close": 0.408312576, "volume": 1234.0}, {"date": "2012-08-09", "close": 0.408312576, "volume": 6117.0}, {"date": "2012-08-10", "close": 0.398590848, "volume": 8295.0}, {"date": "2012-08-13", "close": 0.398590848, "volume": 4501.0}, {"date": "2012-08-14", "close": 0.398590848, "volume": 2366.0}, {"date": "2012-08-15", "close": 0.38886912, "volume": 13739.0}, {"date": "2012-08-16", "close": 0.38886912, "volume": 206.0}, {"date": "2012-08-20", "close": 0.38886912, "volume": 28402.0}, {"date": "2012-08-21", "close": 0.38886912, "volume": 3292.0}, {"date": "2012-08-22", "close": 0.38886912, "volume": 19064.0}, {"date": "2012-08-23", "close": 0.418034304, "volume": 2057.0}, {"date": "2012-08-24", "close": 0.379147392, "volume": 4346.0}, {"date": "2012-08-28", "close": 0.379147392, "volume": 180.0}, {"date": "2012-08-29", "close": 0.369425664, "volume": 5606.0}, {"date": "2012-08-31", "close": 0.359703936, "volume": 8879.0}, {"date": "2012-09-04", "close": 0.359703936, "volume": 1767.0}, {"date": "2012-09-05", "close": 0.359703936, "volume": 2951.0}, {"date": "2012-09-06", "close": 0.330538752, "volume": 1157.0}, {"date": "2012-09-11", "close": 0.320817024, "volume": 7556.0}, {"date": "2012-09-18", "close": 0.379147392, "volume": 2572.0}, {"date": "2012-09-19", "close": 0.349982208, "volume": 6110.0}, {"date": "2012-09-20", "close": 0.349982208, "volume": 28998.0}, {"date": "2012-09-21", "close": 0.359703936, "volume": 12037.0}, {"date": "2012-09-24", "close": 0.30613188, "volume": 23323.0}, {"date": "2012-09-25", "close": 0.326540672, "volume": 1136.0}, {"date": "2012-09-26", "close": 0.35715386, "volume": 16921.0}, {"date": "2012-09-27", "close": 0.35715386, "volume": 902.0}, {"date": "2012-09-28", "close": 0.336745068, "volume": 7133.0}, {"date": "2012-10-01", "close": 0.326540672, "volume": 10780.0}, {"date": "2012-10-02", "close": 0.326540672, "volume": 8668.0}, {"date": "2012-10-04", "close": 0.316336276, "volume": 980.0}, {"date": "2012-10-05", "close": 0.316336276, "volume": 4452.0}, {"date": "2012-10-08", "close": 0.30613188, "volume": 11048.0}, {"date": "2012-10-09", "close": 0.295927484, "volume": 14412.0}, {"date": "2012-10-10", "close": 0.295927484, "volume": 1982.0}, {"date": "2012-10-11", "close": 0.275518692, "volume": 16422.0}, {"date": "2012-10-12", "close": 0.275518692, "volume": 323.0}, {"date": "2012-10-15", "close": 0.295927484, "volume": 44774.0}, {"date": "2012-10-16", "close": 0.285723088, "volume": 14700.0}, {"date": "2012-10-17", "close": 0.275518692, "volume": 10315.0}, {"date": "2012-10-18", "close": 0.275518692, "volume": 37294.0}, {"date": "2012-10-19", "close": 0.275518692, "volume": 1284.0}, {"date": "2012-10-22", "close": 0.295927484, "volume": 11533.0}, {"date": "2012-10-23", "close": 0.285723088, "volume": 12165.0}, {"date": "2012-10-24", "close": 0.285723088, "volume": 867.0}, {"date": "2012-10-29", "close": 0.285723088, "volume": 4900.0}, {"date": "2012-10-30", "close": 0.295927484, "volume": 696.0}, {"date": "2012-11-01", "close": 0.30613188, "volume": 1960.0}, {"date": "2012-11-02", "close": 0.244905504, "volume": 128744.0}, {"date": "2012-11-05", "close": 0.244905504, "volume": 29469.0}, {"date": "2012-11-06", "close": 0.224496712, "volume": 42465.0}, {"date": "2012-11-07", "close": 0.20408792, "volume": 980.0}, {"date": "2012-11-08", "close": 0.224496712, "volume": 22238.0}, {"date": "2012-11-09", "close": 0.20408792, "volume": 20901.0}, {"date": "2012-11-12", "close": 0.20408792, "volume": 9310.0}, {"date": "2012-11-13", "close": 0.214292316, "volume": 3322.0}, {"date": "2012-11-14", "close": 0.224496712, "volume": 32241.0}, {"date": "2012-11-15", "close": 0.20408792, "volume": 27459.0}, {"date": "2012-11-16", "close": 0.193883524, "volume": 31849.0}, {"date": "2012-11-19", "close": 0.193883524, "volume": 17100.0}, {"date": "2012-11-21", "close": 0.183679128, "volume": 441.0}, {"date": "2012-11-22", "close": 0.193883524, "volume": 294.0}, {"date": "2012-11-23", "close": 0.193883524, "volume": 14748.0}, {"date": "2012-11-26", "close": 0.214292316, "volume": 5390.0}, {"date": "2012-11-27", "close": 0.193883524, "volume": 4312.0}, {"date": "2012-11-28", "close": 0.224496712, "volume": 8181.0}, {"date": "2012-11-29", "close": 0.234701108, "volume": 3430.0}, {"date": "2012-12-03", "close": 0.214292316, "volume": 717.0}, {"date": "2012-12-04", "close": 0.214292316, "volume": 1072.0}, {"date": "2012-12-05", "close": 0.20408792, "volume": 15037.0}, {"date": "2012-12-07", "close": 0.20408792, "volume": 1470.0}, {"date": "2012-12-10", "close": 0.193883524, "volume": 4873.0}, {"date": "2012-12-11", "close": 0.20408792, "volume": 6667.0}, {"date": "2012-12-14", "close": 0.193883524, "volume": 936.0}, {"date": "2012-12-17", "close": 0.224496712, "volume": 3916.0}, {"date": "2012-12-18", "close": 0.224496712, "volume": 256.0}, {"date": "2012-12-19", "close": 0.224496712, "volume": 357.0}, {"date": "2012-12-20", "close": 0.224496712, "volume": 4923.0}, {"date": "2012-12-21", "close": 0.224496712, "volume": 4900.0}, {"date": "2012-12-27", "close": 0.224496712, "volume": 294.0}, {"date": "2012-12-28", "close": 0.214292316, "volume": 1388.0}, {"date": "2013-01-03", "close": 0.214292316, "volume": 12919.0}, {"date": "2013-01-04", "close": 0.20408792, "volume": 7007.0}, {"date": "2013-01-08", "close": 0.20408792, "volume": 2646.0}, {"date": "2013-01-11", "close": 0.214292316, "volume": 2450.0}, {"date": "2013-01-14", "close": 0.20408792, "volume": 980.0}, {"date": "2013-01-15", "close": 0.214292316, "volume": 13395.0}, {"date": "2013-01-17", "close": 0.214292316, "volume": 9976.0}, {"date": "2013-01-18", "close": 0.265314296, "volume": 4706.0}, {"date": "2013-01-21", "close": 0.275518692, "volume": 4900.0}, {"date": "2013-01-22", "close": 0.275518692, "volume": 1781.0}, {"date": "2013-01-23", "close": 0.234701108, "volume": 19989.0}, {"date": "2013-01-25", "close": 0.265314296, "volume": 14917.0}, {"date": "2013-01-30", "close": 0.285723088, "volume": 9780.0}, {"date": "2013-01-31", "close": 0.285723088, "volume": 9800.0}, {"date": "2013-02-01", "close": 0.295927484, "volume": 29404.0}, {"date": "2013-02-04", "close": 0.30613188, "volume": 17782.0}, {"date": "2013-02-05", "close": 0.316336276, "volume": 45328.0}, {"date": "2013-02-06", "close": 0.326540672, "volume": 10530.0}, {"date": "2013-02-08", "close": 0.295927484, "volume": 4631.0}, {"date": "2013-02-11", "close": 0.30613188, "volume": 1715.0}, {"date": "2013-02-12", "close": 0.285723088, "volume": 6860.0}, {"date": "2013-02-13", "close": 0.285723088, "volume": 2940.0}, {"date": "2013-02-14", "close": 0.285723088, "volume": 523.0}, {"date": "2013-02-15", "close": 0.30613188, "volume": 3592.0}, {"date": "2013-02-18", "close": 0.2551099, "volume": 26133.0}, {"date": "2013-02-19", "close": 0.285723088, "volume": 4834.0}, {"date": "2013-02-21", "close": 0.2551099, "volume": 980.0}, {"date": "2013-02-25", "close": 0.2551099, "volume": 196.0}, {"date": "2013-02-27", "close": 0.244905504, "volume": 33407.0}, {"date": "2013-02-28", "close": 0.285723088, "volume": 14210.0}, {"date": "2013-03-01", "close": 0.265314296, "volume": 4706.0}, {"date": "2013-03-05", "close": 0.244905504, "volume": 3040.0}, {"date": "2013-03-06", "close": 0.234701108, "volume": 8450.0}, {"date": "2013-03-07", "close": 0.265314296, "volume": 3626.0}, {"date": "2013-03-08", "close": 0.244905504, "volume": 823.0}, {"date": "2013-03-11", "close": 0.275518692, "volume": 7154.0}, {"date": "2013-03-12", "close": 0.244905504, "volume": 980.0}, {"date": "2013-03-13", "close": 0.275518692, "volume": 2352.0}, {"date": "2013-03-15", "close": 0.265314296, "volume": 7546.0}, {"date": "2013-03-18", "close": 0.2551099, "volume": 5385.0}, {"date": "2013-03-19", "close": 0.2551099, "volume": 98.0}, {"date": "2013-03-20", "close": 0.2551099, "volume": 980.0}, {"date": "2013-03-21", "close": 0.244905504, "volume": 11210.0}, {"date": "2013-03-22", "close": 0.244905504, "volume": 8909.0}, {"date": "2013-03-25", "close": 0.244905504, "volume": 2573.0}, {"date": "2013-03-27", "close": 0.234701108, "volume": 19599.0}, {"date": "2013-03-28", "close": 0.234701108, "volume": 19599.0}, {"date": "2013-04-04", "close": 0.244905504, "volume": 3920.0}, {"date": "2013-04-05", "close": 0.234701108, "volume": 11663.0}, {"date": "2013-04-08", "close": 0.234701108, "volume": 921.0}, {"date": "2013-04-10", "close": 0.214292316, "volume": 9146.0}, {"date": "2013-04-11", "close": 0.224496712, "volume": 9800.0}, {"date": "2013-04-12", "close": 0.214292316, "volume": 1464.0}, {"date": "2013-04-16", "close": 0.183679128, "volume": 4066.0}, {"date": "2013-04-23", "close": 0.183679128, "volume": 834.0}, {"date": "2013-04-24", "close": 0.163270336, "volume": 3920.0}, {"date": "2013-04-26", "close": 0.163270336, "volume": 21079.0}, {"date": "2013-04-29", "close": 0.163270336, "volume": 2097.0}, {"date": "2013-04-30", "close": 0.132657148, "volume": 9728.0}, {"date": "2013-05-01", "close": 0.132657148, "volume": 33856.0}, {"date": "2013-05-02", "close": 0.183679128, "volume": 32487.0}, {"date": "2013-05-03", "close": 0.285723088, "volume": 42672.0}, {"date": "2013-05-06", "close": 0.275518692, "volume": 2370.0}, {"date": "2013-05-07", "close": 0.224496712, "volume": 2706.0}, {"date": "2013-05-09", "close": 0.234701108, "volume": 4410.0}, {"date": "2013-05-13", "close": 0.234701108, "volume": 4247.0}, {"date": "2013-05-14", "close": 0.234701108, "volume": 7840.0}, {"date": "2013-05-15", "close": 0.244905504, "volume": 21722.0}, {"date": "2013-05-16", "close": 0.224496712, "volume": 7785.0}, {"date": "2013-05-17", "close": 0.20408792, "volume": 10613.0}, {"date": "2013-05-21", "close": 0.224496712, "volume": 5659.0}, {"date": "2013-05-22", "close": 0.224496712, "volume": 813.0}, {"date": "2013-05-23", "close": 0.224496712, "volume": 16334.0}, {"date": "2013-05-24", "close": 0.20408792, "volume": 1795.0}, {"date": "2013-05-27", "close": 0.20408792, "volume": 1274.0}, {"date": "2013-05-29", "close": 0.20408792, "volume": 700.0}, {"date": "2013-05-30", "close": 0.2551099, "volume": 3025.0}, {"date": "2013-06-03", "close": 0.20408792, "volume": 16823.0}, {"date": "2013-06-04", "close": 0.20408792, "volume": 980.0}, {"date": "2013-06-06", "close": 0.20408792, "volume": 8261.0}, {"date": "2013-06-07", "close": 0.20408792, "volume": 3501.0}, {"date": "2013-06-11", "close": 0.20408792, "volume": 6344.0}, {"date": "2013-06-12", "close": 0.15306594, "volume": 0.0}, {"date": "2013-06-13", "close": 0.15306594, "volume": 3039.0}, {"date": "2013-06-14", "close": 0.15306594, "volume": 8437.0}, {"date": "2013-06-17", "close": 0.15306594, "volume": 7920.0}, {"date": "2013-06-18", "close": 0.132657148, "volume": 12735.0}, {"date": "2013-06-19", "close": 0.163270336, "volume": 8919.0}, {"date": "2013-06-20", "close": 0.30613188, "volume": 183561.0}, {"date": "2013-06-21", "close": 0.265314296, "volume": 1807.0}, {"date": "2013-06-24", "close": 0.183679128, "volume": 12250.0}, {"date": "2013-06-25", "close": 0.214292316, "volume": 15524.0}, {"date": "2013-06-26", "close": 0.193883524, "volume": 11466.0}, {"date": "2013-06-27", "close": 0.173474732, "volume": 24569.0}, {"date": "2013-06-28", "close": 0.193883524, "volume": 12595.0}, {"date": "2013-07-01", "close": 0.183679128, "volume": 13015.0}, {"date": "2013-07-02", "close": 0.20408792, "volume": 9147.0}, {"date": "2013-07-03", "close": 0.2551099, "volume": 14406.0}, {"date": "2013-07-04", "close": 0.2551099, "volume": 4214.0}, {"date": "2013-07-05", "close": 0.244905504, "volume": 4900.0}, {"date": "2013-07-08", "close": 0.244905504, "volume": 2335.0}, {"date": "2013-07-09", "close": 0.234701108, "volume": 20328.0}, {"date": "2013-07-10", "close": 0.214292316, "volume": 30448.0}, {"date": "2013-07-15", "close": 0.214292316, "volume": 4900.0}, {"date": "2013-07-19", "close": 0.244905504, "volume": 16632.0}, {"date": "2013-07-22", "close": 0.30613188, "volume": 81607.0}, {"date": "2013-07-23", "close": 0.265314296, "volume": 1960.0}, {"date": "2013-07-25", "close": 0.30613188, "volume": 16250.0}, {"date": "2013-07-26", "close": 0.285723088, "volume": 24622.0}, {"date": "2013-07-29", "close": 0.2551099, "volume": 4690.0}, {"date": "2013-07-30", "close": 0.295927484, "volume": 8124.0}, {"date": "2013-07-31", "close": 0.30613188, "volume": 2940.0}, {"date": "2013-08-01", "close": 0.285723088, "volume": 9800.0}, {"date": "2013-08-02", "close": 0.265314296, "volume": 6370.0}, {"date": "2013-08-05", "close": 0.2551099, "volume": 1078.0}, {"date": "2013-08-06", "close": 0.2551099, "volume": 6272.0}, {"date": "2013-08-07", "close": 0.2551099, "volume": 1960.0}, {"date": "2013-08-08", "close": 0.265314296, "volume": 3266.0}, {"date": "2013-08-09", "close": 0.285723088, "volume": 24002.0}, {"date": "2013-08-12", "close": 0.30613188, "volume": 980.0}, {"date": "2013-08-13", "close": 0.285723088, "volume": 21880.0}, {"date": "2013-08-16", "close": 0.285723088, "volume": 882.0}, {"date": "2013-08-19", "close": 0.30613188, "volume": 21352.0}, {"date": "2013-08-20", "close": 0.295927484, "volume": 4410.0}, {"date": "2013-08-21", "close": 0.285723088, "volume": 2123.0}, {"date": "2013-08-23", "close": 0.275518692, "volume": 2055.0}, {"date": "2013-08-26", "close": 0.275518692, "volume": 6014.0}, {"date": "2013-08-27", "close": 0.2551099, "volume": 9946.0}, {"date": "2013-08-28", "close": 0.285723088, "volume": 1305.0}, {"date": "2013-08-29", "close": 0.285723088, "volume": 1438.0}, {"date": "2013-09-02", "close": 0.244905504, "volume": 12207.0}, {"date": "2013-09-03", "close": 0.244905504, "volume": 54143.0}, {"date": "2013-09-05", "close": 0.244905504, "volume": 25922.0}, {"date": "2013-09-06", "close": 0.20408792, "volume": 17329.0}, {"date": "2013-09-09", "close": 0.214292316, "volume": 12689.0}, {"date": "2013-09-12", "close": 0.234701108, "volume": 4753.0}, {"date": "2013-09-13", "close": 0.224496712, "volume": 2613.0}, {"date": "2013-09-16", "close": 0.234701108, "volume": 147.0}, {"date": "2013-09-17", "close": 0.214292316, "volume": 9559.0}, {"date": "2013-09-18", "close": 0.214292316, "volume": 11545.0}, {"date": "2013-09-19", "close": 0.224496712, "volume": 15533.0}, {"date": "2013-09-20", "close": 0.265314296, "volume": 14193.0}, {"date": "2013-09-23", "close": 0.265314296, "volume": 1960.0}, {"date": "2013-09-24", "close": 0.234701108, "volume": 2940.0}, {"date": "2013-09-25", "close": 0.224496712, "volume": 879.0}, {"date": "2013-09-26", "close": 0.265314296, "volume": 5422.0}, {"date": "2013-09-27", "close": 0.2551099, "volume": 5357.0}, {"date": "2013-10-08", "close": 0.224496712, "volume": 4900.0}, {"date": "2013-10-09", "close": 0.214292316, "volume": 4181.0}, {"date": "2013-10-10", "close": 0.142861544, "volume": 227894.0}, {"date": "2013-10-11", "close": 0.142861544, "volume": 101665.0}, {"date": "2013-10-14", "close": 0.166680122, "volume": 25798.0}, {"date": "2013-10-15", "close": 0.130962953, "volume": 496.0}, {"date": "2013-10-16", "close": 0.154774399, "volume": 32883.0}, {"date": "2013-10-17", "close": 0.166680122, "volume": 13022.0}, {"date": "2013-10-18", "close": 0.154774399, "volume": 13665.0}, {"date": "2013-10-22", "close": 0.130962953, "volume": 1554.0}, {"date": "2013-10-23", "close": 0.130962953, "volume": 10016.0}, {"date": "2013-10-24", "close": 0.130962953, "volume": 19318.0}, {"date": "2013-10-25", "close": 0.130962953, "volume": 3729.0}, {"date": "2013-10-28", "close": 0.130962953, "volume": 13864.0}, {"date": "2013-10-29", "close": 0.11905723, "volume": 6776.0}, {"date": "2013-10-30", "close": 0.11905723, "volume": 4009.0}, {"date": "2013-10-31", "close": 0.11905723, "volume": 9701.0}, {"date": "2013-11-01", "close": 0.130962953, "volume": 784.0}, {"date": "2013-11-04", "close": 0.130962953, "volume": 11412.0}, {"date": "2013-11-05", "close": 0.130962953, "volume": 10457.0}, {"date": "2013-11-07", "close": 0.130962953, "volume": 46829.0}, {"date": "2013-11-08", "close": 0.130962953, "volume": 2520.0}, {"date": "2013-11-14", "close": 0.142868676, "volume": 19688.0}, {"date": "2013-11-18", "close": 0.130962953, "volume": 7839.0}, {"date": "2013-11-19", "close": 0.142868676, "volume": 23852.0}, {"date": "2013-11-22", "close": 0.142868676, "volume": 51255.0}, {"date": "2013-11-25", "close": 0.154774399, "volume": 6803.0}, {"date": "2013-11-27", "close": 0.142868676, "volume": 420.0}, {"date": "2013-11-29", "close": 0.11905723, "volume": 988944.0}, {"date": "2013-12-02", "close": 0.11905723, "volume": 108099.0}, {"date": "2013-12-03", "close": 0.130962953, "volume": 109107.0}, {"date": "2013-12-05", "close": 0.130962953, "volume": 130571.0}, {"date": "2013-12-06", "close": 0.11905723, "volume": 8399.0}, {"date": "2013-12-10", "close": 0.130962953, "volume": 18479.0}, {"date": "2013-12-11", "close": 0.11905723, "volume": 1050.0}, {"date": "2013-12-16", "close": 0.11905723, "volume": 16144.0}, {"date": "2013-12-18", "close": 0.130962953, "volume": 11339.0}, {"date": "2013-12-19", "close": 0.130962953, "volume": 60013.0}, {"date": "2013-12-23", "close": 0.11905723, "volume": 1722.0}, {"date": "2013-12-24", "close": 0.11905723, "volume": 6509.0}, {"date": "2013-12-30", "close": 0.11905723, "volume": 840.0}, {"date": "2013-12-31", "close": 0.11905723, "volume": 6719.0}, {"date": "2014-01-03", "close": 0.130962953, "volume": 66411.0}, {"date": "2014-01-06", "close": 0.130962953, "volume": 7941.0}, {"date": "2014-01-07", "close": 0.130962953, "volume": 18769.0}, {"date": "2014-01-10", "close": 0.130962953, "volume": 672.0}, {"date": "2014-01-13", "close": 0.130962953, "volume": 1235.0}, {"date": "2014-01-14", "close": 0.130962953, "volume": 2212.0}, {"date": "2014-01-15", "close": 0.130962953, "volume": 931.0}, {"date": "2014-01-16", "close": 0.130962953, "volume": 2910.0}, {"date": "2014-01-17", "close": 0.130962953, "volume": 4841.0}, {"date": "2014-01-20", "close": 0.11905723, "volume": 53124.0}, {"date": "2014-01-28", "close": 0.11905723, "volume": 31917.0}, {"date": "2014-01-29", "close": 0.11905723, "volume": 1050.0}, {"date": "2014-01-31", "close": 0.11905723, "volume": 4928.0}, {"date": "2014-02-04", "close": 0.142868676, "volume": 28558.0}, {"date": "2014-02-06", "close": 0.11905723, "volume": 57675.0}, {"date": "2014-02-07", "close": 0.11905723, "volume": 840.0}, {"date": "2014-02-10", "close": 0.11905723, "volume": 1260.0}, {"date": "2014-02-11", "close": 0.11905723, "volume": 658.0}, {"date": "2014-02-13", "close": 0.11905723, "volume": 84.0}, {"date": "2014-02-14", "close": 0.11905723, "volume": 30476.0}, {"date": "2014-02-17", "close": 0.130962953, "volume": 33151.0}, {"date": "2014-02-18", "close": 0.130962953, "volume": 51159.0}, {"date": "2014-02-19", "close": 0.11905723, "volume": 840.0}, {"date": "2014-02-20", "close": 0.11905723, "volume": 44852.0}, {"date": "2014-02-21", "close": 0.11905723, "volume": 20998.0}, {"date": "2014-02-24", "close": 0.130962953, "volume": 7699.0}, {"date": "2014-02-25", "close": 0.11905723, "volume": 1820.0}, {"date": "2014-03-05", "close": 0.11905723, "volume": 5754.0}, {"date": "2014-03-06", "close": 0.11905723, "volume": 2259.0}, {"date": "2014-03-07", "close": 0.11905723, "volume": 56977.0}, {"date": "2014-03-11", "close": 0.11905723, "volume": 651.0}, {"date": "2014-03-12", "close": 0.11905723, "volume": 9239.0}, {"date": "2014-03-13", "close": 0.095245784, "volume": 83068.0}, {"date": "2014-03-14", "close": 0.130962953, "volume": 6719.0}, {"date": "2014-03-17", "close": 0.107151507, "volume": 11759.0}, {"date": "2014-03-18", "close": 0.107151507, "volume": 8399.0}, {"date": "2014-03-19", "close": 0.095245784, "volume": 7409.0}, {"date": "2014-03-20", "close": 0.083340061, "volume": 36814.0}, {"date": "2014-03-21", "close": 0.107151507, "volume": 14875.0}, {"date": "2014-03-24", "close": 0.11905723, "volume": 43208.0}, {"date": "2014-03-25", "close": 0.11905723, "volume": 4912.0}, {"date": "2014-03-27", "close": 0.107151507, "volume": 6719.0}, {"date": "2014-03-31", "close": 0.095245784, "volume": 4660.0}, {"date": "2014-04-01", "close": 0.095245784, "volume": 12389.0}, {"date": "2014-04-03", "close": 0.095245784, "volume": 5880.0}, {"date": "2014-04-04", "close": 0.107151507, "volume": 47876.0}, {"date": "2014-04-08", "close": 0.095245784, "volume": 9029.0}, {"date": "2014-04-09", "close": 0.095245784, "volume": 3694.0}, {"date": "2014-04-11", "close": 0.095245784, "volume": 294.0}, {"date": "2014-04-14", "close": 0.095245784, "volume": 17159.0}, {"date": "2014-04-15", "close": 0.095245784, "volume": 2699.0}, {"date": "2014-04-16", "close": 0.083340061, "volume": 21026.0}, {"date": "2014-04-22", "close": 0.107151507, "volume": 14279.0}, {"date": "2014-04-23", "close": 0.095245784, "volume": 840.0}, {"date": "2014-04-24", "close": 0.095245784, "volume": 14384.0}, {"date": "2014-04-28", "close": 0.095245784, "volume": 840.0}, {"date": "2014-04-29", "close": 0.095245784, "volume": 2520.0}, {"date": "2014-04-30", "close": 0.083340061, "volume": 1615.0}, {"date": "2014-05-01", "close": 0.095245784, "volume": 17337.0}, {"date": "2014-05-02", "close": 0.083340061, "volume": 5449.0}, {"date": "2014-05-07", "close": 0.083340061, "volume": 4800.0}, {"date": "2014-05-08", "close": 0.083340061, "volume": 1442.0}, {"date": "2014-05-09", "close": 0.083340061, "volume": 2205.0}, {"date": "2014-05-12", "close": 0.071434338, "volume": 25203.0}, {"date": "2014-05-13", "close": 0.071434338, "volume": 2755.0}, {"date": "2014-05-14", "close": 0.071434338, "volume": 1052.0}, {"date": "2014-05-15", "close": 0.071434338, "volume": 1050.0}, {"date": "2014-05-19", "close": 0.083340061, "volume": 5880.0}, {"date": "2014-05-21", "close": 0.083340061, "volume": 26274.0}, {"date": "2014-05-22", "close": 0.083340061, "volume": 1260.0}, {"date": "2014-05-23", "close": 0.083340061, "volume": 3024.0}, {"date": "2014-05-27", "close": 0.083340061, "volume": 3820.0}, {"date": "2014-05-28", "close": 0.083340061, "volume": 20094.0}, {"date": "2014-05-29", "close": 0.095245784, "volume": 17219.0}, {"date": "2014-05-30", "close": 0.083340061, "volume": 12137.0}, {"date": "2014-06-02", "close": 0.071434338, "volume": 24728.0}, {"date": "2014-06-06", "close": 0.059528615, "volume": 31917.0}, {"date": "2014-06-10", "close": 0.059528615, "volume": 8349.0}, {"date": "2014-06-11", "close": 0.059528615, "volume": 6745.0}, {"date": "2014-06-12", "close": 0.059528615, "volume": 2843.0}, {"date": "2014-06-16", "close": 0.071434338, "volume": 9627.0}, {"date": "2014-06-17", "close": 0.083340061, "volume": 5040.0}, {"date": "2014-06-19", "close": 0.071434338, "volume": 7079.0}, {"date": "2014-06-20", "close": 0.095245784, "volume": 50487.0}, {"date": "2014-06-23", "close": 0.083340061, "volume": 4561.0}, {"date": "2014-06-24", "close": 0.083340061, "volume": 11116.0}, {"date": "2014-06-25", "close": 0.083340061, "volume": 3308.0}, {"date": "2014-06-26", "close": 0.083340061, "volume": 79.0}, {"date": "2014-06-27", "close": 0.095245784, "volume": 8055.0}, {"date": "2014-06-30", "close": 0.095245784, "volume": 4881.0}, {"date": "2014-07-01", "close": 0.095245784, "volume": 380.0}, {"date": "2014-07-02", "close": 0.095245784, "volume": 494.0}, {"date": "2014-07-03", "close": 0.095245784, "volume": 2100.0}, {"date": "2014-07-04", "close": 0.11905723, "volume": 27147.0}, {"date": "2014-07-08", "close": 0.095245784, "volume": 15780.0}, {"date": "2014-07-09", "close": 0.095245784, "volume": 1909.0}, {"date": "2014-07-11", "close": 0.11905723, "volume": 25641.0}, {"date": "2014-07-15", "close": 0.095245784, "volume": 20806.0}, {"date": "2014-07-17", "close": 0.095245784, "volume": 2940.0}, {"date": "2014-07-18", "close": 0.083340061, "volume": 4200.0}, {"date": "2014-07-21", "close": 0.107151507, "volume": 37797.0}, {"date": "2014-07-22", "close": 0.107151507, "volume": 9407.0}, {"date": "2014-07-23", "close": 0.083340061, "volume": 7130.0}, {"date": "2014-07-24", "close": 0.083340061, "volume": 105831.0}, {"date": "2014-07-25", "close": 0.083340061, "volume": 19762.0}, {"date": "2014-07-28", "close": 0.083340061, "volume": 420.0}, {"date": "2014-07-29", "close": 0.095245784, "volume": 63919.0}, {"date": "2014-07-30", "close": 0.095245784, "volume": 504.0}, {"date": "2014-07-31", "close": 0.107151507, "volume": 1260.0}, {"date": "2014-08-01", "close": 0.095245784, "volume": 54633.0}, {"date": "2014-08-04", "close": 0.095245784, "volume": 10877.0}, {"date": "2014-08-06", "close": 0.095245784, "volume": 1120.0}, {"date": "2014-08-07", "close": 0.107151507, "volume": 8399.0}, {"date": "2014-08-11", "close": 0.107151507, "volume": 50432.0}, {"date": "2014-08-12", "close": 0.107151507, "volume": 1895.0}, {"date": "2014-08-13", "close": 0.083340061, "volume": 110951.0}, {"date": "2014-08-15", "close": 0.083340061, "volume": 29944.0}, {"date": "2014-08-18", "close": 0.083340061, "volume": 2240.0}, {"date": "2014-08-21", "close": 0.107151507, "volume": 16799.0}, {"date": "2014-08-25", "close": 0.11905723, "volume": 170678.0}, {"date": "2014-08-26", "close": 0.083340061, "volume": 8105.0}, {"date": "2014-08-28", "close": 0.083340061, "volume": 5653.0}, {"date": "2014-08-29", "close": 0.083340061, "volume": 17692.0}, {"date": "2014-09-01", "close": 0.083340061, "volume": 3295.0}, {"date": "2014-09-02", "close": 0.083340061, "volume": 5040.0}, {"date": "2014-09-04", "close": 0.083340061, "volume": 504.0}, {"date": "2014-09-05", "close": 0.083340061, "volume": 60443.0}, {"date": "2014-09-12", "close": 0.071434338, "volume": 126.0}, {"date": "2014-09-15", "close": 0.071434338, "volume": 5292.0}, {"date": "2014-09-16", "close": 0.071434338, "volume": 21810.0}, {"date": "2014-09-17", "close": 0.071434338, "volume": 789.0}, {"date": "2014-09-24", "close": 0.071434338, "volume": 59262.0}, {"date": "2014-09-25", "close": 0.095245784, "volume": 79249.0}, {"date": "2014-10-01", "close": 0.083340061, "volume": 22398.0}, {"date": "2014-10-02", "close": 0.071434338, "volume": 44124.0}, {"date": "2014-10-03", "close": 0.083340061, "volume": 14082.0}, {"date": "2014-10-08", "close": 0.083340061, "volume": 22331.0}, {"date": "2014-10-09", "close": 0.083340061, "volume": 25647.0}, {"date": "2014-10-13", "close": 0.071434338, "volume": 1809.0}, {"date": "2014-10-14", "close": 0.071434338, "volume": 2549.0}, {"date": "2014-10-15", "close": 0.071434338, "volume": 2842.0}, {"date": "2014-10-22", "close": 0.047622892, "volume": 12487.0}, {"date": "2014-10-23", "close": 0.047622892, "volume": 3951.0}, {"date": "2014-10-28", "close": 0.047622892, "volume": 39740.0}, {"date": "2014-10-29", "close": 0.047622892, "volume": 2919.0}, {"date": "2014-10-30", "close": 0.047622892, "volume": 882.0}, {"date": "2014-11-07", "close": 0.047622892, "volume": 1712.0}, {"date": "2014-11-13", "close": 0.047622892, "volume": 4200.0}, {"date": "2014-11-14", "close": 0.059528615, "volume": 23686.0}, {"date": "2014-11-17", "close": 0.047622892, "volume": 743.0}, {"date": "2014-11-18", "close": 0.047622892, "volume": 1134.0}, {"date": "2014-11-20", "close": 0.047622892, "volume": 1120.0}, {"date": "2014-11-21", "close": 0.071434338, "volume": 6971.0}, {"date": "2014-12-02", "close": 0.059528615, "volume": 5599.0}, {"date": "2014-12-08", "close": 0.047622892, "volume": 6719.0}, {"date": "2014-12-09", "close": 0.047622892, "volume": 1113.0}, {"date": "2014-12-11", "close": 0.047622892, "volume": 16759.0}, {"date": "2014-12-12", "close": 0.047622892, "volume": 11488.0}, {"date": "2014-12-16", "close": 0.047622892, "volume": 23938.0}, {"date": "2014-12-17", "close": 0.047622892, "volume": 11875.0}, {"date": "2014-12-19", "close": 0.083340061, "volume": 5124.0}, {"date": "2014-12-31", "close": 0.047622892, "volume": 34857.0}, {"date": "2015-01-06", "close": 0.047622892, "volume": 2683.0}, {"date": "2015-01-07", "close": 0.047622892, "volume": 336.0}, {"date": "2015-01-12", "close": 0.047622892, "volume": 21418.0}, {"date": "2015-01-13", "close": 0.059528615, "volume": 2254.0}, {"date": "2015-01-15", "close": 0.071434338, "volume": 12599.0}, {"date": "2015-01-20", "close": 0.047622892, "volume": 2590.0}, {"date": "2015-01-21", "close": 0.071434338, "volume": 2626.0}, {"date": "2015-01-27", "close": 0.059528615, "volume": 16799.0}, {"date": "2015-02-02", "close": 0.035717169, "volume": 104152.0}, {"date": "2015-02-03", "close": 0.047622892, "volume": 15205.0}, {"date": "2015-02-04", "close": 0.035717169, "volume": 186183.0}, {"date": "2015-02-09", "close": 0.01428744, "volume": 5767.0}, {"date": "2015-02-10", "close": 0.02857488, "volume": 8782.0}, {"date": "2015-02-11", "close": 0.05714976, "volume": 66492.0}, {"date": "2015-02-12", "close": 0.04286232, "volume": 52801.0}, {"date": "2015-02-13", "close": 0.04286232, "volume": 883.0}, {"date": "2015-02-17", "close": 0.02857488, "volume": 12264.0}, {"date": "2015-02-19", "close": 0.02857488, "volume": 17981.0}, {"date": "2015-02-20", "close": 0.02857488, "volume": 36554.0}, {"date": "2015-02-23", "close": 0.02857488, "volume": 4130.0}, {"date": "2015-02-25", "close": 0.02857488, "volume": 2746.0}, {"date": "2015-03-04", "close": 0.02857488, "volume": 818.0}, {"date": "2015-03-05", "close": 0.02857488, "volume": 1575.0}, {"date": "2015-03-10", "close": 0.02857488, "volume": 178338.0}, {"date": "2015-03-11", "close": 0.04286232, "volume": 217678.0}, {"date": "2015-03-13", "close": 0.02857488, "volume": 218.0}, {"date": "2015-03-16", "close": 0.04286232, "volume": 15674.0}, {"date": "2015-03-18", "close": 0.04286232, "volume": 109272.0}, {"date": "2015-03-27", "close": 0.04286232, "volume": 16331.0}, {"date": "2015-04-02", "close": 0.04286232, "volume": 23952.0}, {"date": "2015-04-07", "close": 0.04286232, "volume": 6998.0}, {"date": "2015-04-08", "close": 0.04286232, "volume": 1330.0}, {"date": "2015-04-09", "close": 0.02857488, "volume": 22310.0}, {"date": "2015-04-20", "close": 0.04286232, "volume": 25687.0}, {"date": "2015-04-21", "close": 0.04286232, "volume": 59.0}, {"date": "2015-04-23", "close": 0.04286232, "volume": 1046.0}, {"date": "2015-04-28", "close": 0.04286232, "volume": 15048.0}, {"date": "2015-04-30", "close": 0.04286232, "volume": 619.0}, {"date": "2015-05-01", "close": 0.04286232, "volume": 4125.0}, {"date": "2015-05-04", "close": 0.04286232, "volume": 7099.0}, {"date": "2015-05-06", "close": 0.04286232, "volume": 62893.0}, {"date": "2015-05-11", "close": 0.10001208, "volume": 1878683.0}, {"date": "2015-05-12", "close": 0.08572464, "volume": 578624.0}, {"date": "2015-05-13", "close": 0.08572464, "volume": 31544.0}, {"date": "2015-05-14", "close": 0.08572464, "volume": 14930.0}, {"date": "2015-05-15", "close": 0.0714372, "volume": 149315.0}, {"date": "2015-05-19", "close": 0.08572464, "volume": 16403.0}, {"date": "2015-05-21", "close": 0.08572464, "volume": 27997.0}, {"date": "2015-05-22", "close": 0.0714372, "volume": 269767.0}, {"date": "2015-05-25", "close": 0.05714976, "volume": 4667.0}, {"date": "2015-05-27", "close": 0.0714372, "volume": 60122.0}, {"date": "2015-05-29", "close": 0.0714372, "volume": 159464.0}, {"date": "2015-06-01", "close": 0.0714372, "volume": 48994.0}, {"date": "2015-06-02", "close": 0.05714976, "volume": 5599.0}, {"date": "2015-06-03", "close": 0.05714976, "volume": 48238.0}, {"date": "2015-06-04", "close": 0.05714976, "volume": 35140.0}, {"date": "2015-06-05", "close": 0.05714976, "volume": 14261.0}, {"date": "2015-06-09", "close": 0.05714976, "volume": 12480.0}, {"date": "2015-06-10", "close": 0.05714976, "volume": 69992.0}, {"date": "2015-06-11", "close": 0.0714372, "volume": 23342.0}, {"date": "2015-06-15", "close": 0.05714976, "volume": 92613.0}, {"date": "2015-06-16", "close": 0.05714976, "volume": 84200.0}, {"date": "2015-06-17", "close": 0.04286232, "volume": 13998.0}, {"date": "2015-06-18", "close": 0.04286232, "volume": 420.0}, {"date": "2015-06-23", "close": 0.04286232, "volume": 3533.0}, {"date": "2015-06-24", "close": 0.04286232, "volume": 4060.0}, {"date": "2015-06-26", "close": 0.04286232, "volume": 161157.0}, {"date": "2015-06-29", "close": 0.02857488, "volume": 55037.0}, {"date": "2015-06-30", "close": 0.02857488, "volume": 3446.0}, {"date": "2015-07-01", "close": 0.04286232, "volume": 43591.0}, {"date": "2015-07-08", "close": 0.04286232, "volume": 14443.0}, {"date": "2015-07-10", "close": 0.04286232, "volume": 29377.0}, {"date": "2015-07-14", "close": 0.05714976, "volume": 36365.0}, {"date": "2015-07-16", "close": 0.04286232, "volume": 12607.0}, {"date": "2015-07-17", "close": 0.04286232, "volume": 485.0}, {"date": "2015-07-20", "close": 0.04286232, "volume": 1295.0}, {"date": "2015-07-21", "close": 0.04286232, "volume": 25493.0}, {"date": "2015-07-22", "close": 0.05714976, "volume": 166896.0}, {"date": "2015-07-27", "close": 0.05714976, "volume": 42695.0}, {"date": "2015-07-30", "close": 0.05714976, "volume": 87.0}, {"date": "2015-08-03", "close": 0.04286232, "volume": 2473.0}, {"date": "2015-08-04", "close": 0.05714976, "volume": 22195.0}, {"date": "2015-08-07", "close": 0.04286232, "volume": 6969.0}, {"date": "2015-08-10", "close": 0.04286232, "volume": 139983.0}, {"date": "2015-08-12", "close": 0.05714976, "volume": 51934.0}, {"date": "2015-08-14", "close": 0.04286232, "volume": 1518.0}, {"date": "2015-08-19", "close": 0.05714976, "volume": 30427.0}, {"date": "2015-08-25", "close": 0.05714976, "volume": 75591.0}, {"date": "2015-08-26", "close": 0.05714976, "volume": 6999.0}, {"date": "2015-08-28", "close": 0.05714976, "volume": 7455.0}, {"date": "2015-09-01", "close": 0.05714976, "volume": 9637.0}, {"date": "2015-09-02", "close": 0.05714976, "volume": 46938.0}, {"date": "2015-09-03", "close": 0.0714372, "volume": 8399.0}, {"date": "2015-09-08", "close": 0.05714976, "volume": 1458.0}, {"date": "2015-09-09", "close": 0.0714372, "volume": 8399.0}, {"date": "2015-09-10", "close": 0.05714976, "volume": 170383.0}, {"date": "2015-09-15", "close": 0.05714976, "volume": 4802.0}, {"date": "2015-09-16", "close": 0.05714976, "volume": 18198.0}, {"date": "2015-09-17", "close": 0.05714976, "volume": 78545.0}, {"date": "2015-09-18", "close": 0.05714976, "volume": 175.0}, {"date": "2015-09-24", "close": 0.05714976, "volume": 17498.0}, {"date": "2015-09-25", "close": 0.05714976, "volume": 5949.0}, {"date": "2015-09-28", "close": 0.05714976, "volume": 818.0}, {"date": "2015-09-29", "close": 0.05714976, "volume": 1002.0}, {"date": "2015-10-01", "close": 0.05714976, "volume": 2405.0}, {"date": "2015-10-12", "close": 0.05714976, "volume": 8749.0}, {"date": "2015-10-21", "close": 0.04286232, "volume": 469.0}, {"date": "2015-10-22", "close": 0.05714976, "volume": 34996.0}, {"date": "2015-10-26", "close": 0.04286232, "volume": 33596.0}, {"date": "2015-10-27", "close": 0.05714976, "volume": 162429.0}, {"date": "2015-11-02", "close": 0.05714976, "volume": 3150.0}, {"date": "2015-11-06", "close": 0.05714976, "volume": 334209.0}, {"date": "2015-11-09", "close": 0.05714976, "volume": 3713.0}, {"date": "2015-11-11", "close": 0.05714976, "volume": 16448.0}, {"date": "2015-11-12", "close": 0.05714976, "volume": 998.0}, {"date": "2015-11-16", "close": 0.05714976, "volume": 20997.0}, {"date": "2015-11-17", "close": 0.08572464, "volume": 318358.0}, {"date": "2015-11-18", "close": 0.08572464, "volume": 6999.0}, {"date": "2015-11-23", "close": 0.05714976, "volume": 13998.0}, {"date": "2015-11-27", "close": 0.0714372, "volume": 96439.0}, {"date": "2015-11-30", "close": 0.08572464, "volume": 371290.0}, {"date": "2015-12-01", "close": 0.0714372, "volume": 4643.0}, {"date": "2015-12-07", "close": 0.0714372, "volume": 154264.0}, {"date": "2015-12-08", "close": 0.08572464, "volume": 19719.0}, {"date": "2015-12-10", "close": 0.08572464, "volume": 5922.0}, {"date": "2015-12-14", "close": 0.0714372, "volume": 225723.0}, {"date": "2015-12-17", "close": 0.04286232, "volume": 90989.0}, {"date": "2015-12-18", "close": 0.05714976, "volume": 1042683.0}, {"date": "2015-12-21", "close": 0.046158, "volume": 115690.0}, {"date": "2015-12-22", "close": 0.061544, "volume": 267273.0}, {"date": "2015-12-24", "close": 0.046158, "volume": 1675.0}, {"date": "2016-01-04", "close": 0.061544, "volume": 113740.0}, {"date": "2016-01-05", "close": 0.061544, "volume": 17121.0}, {"date": "2016-01-06", "close": 0.061544, "volume": 334543.0}, {"date": "2016-01-12", "close": 0.061544, "volume": 230469.0}, {"date": "2016-01-13", "close": 0.061544, "volume": 92827.0}, {"date": "2016-01-14", "close": 0.061544, "volume": 98758.0}, {"date": "2016-01-15", "close": 0.046158, "volume": 103815.0}, {"date": "2016-01-18", "close": 0.061544, "volume": 8586.0}, {"date": "2016-01-21", "close": 0.061544, "volume": 31404.0}, {"date": "2016-01-25", "close": 0.061544, "volume": 2600.0}, {"date": "2016-01-27", "close": 0.061544, "volume": 104681.0}, {"date": "2016-02-15", "close": 0.07693, "volume": 6499.0}, {"date": "2016-02-17", "close": 0.07693, "volume": 162485.0}, {"date": "2016-02-29", "close": 0.07693, "volume": 64994.0}, {"date": "2016-03-08", "close": 0.061544, "volume": 4333.0}, {"date": "2016-03-09", "close": 0.061544, "volume": 260.0}, {"date": "2016-03-11", "close": 0.07693, "volume": 502170.0}, {"date": "2016-03-14", "close": 0.092316, "volume": 182097.0}, {"date": "2016-03-15", "close": 0.107702, "volume": 240580.0}, {"date": "2016-03-16", "close": 0.107702, "volume": 21089.0}, {"date": "2016-03-17", "close": 0.107702, "volume": 134195.0}, {"date": "2016-03-18", "close": 0.092316, "volume": 77498.0}, {"date": "2016-03-21", "close": 0.123088, "volume": 207981.0}, {"date": "2016-03-23", "close": 0.107702, "volume": 68731.0}, {"date": "2016-03-24", "close": 0.107702, "volume": 45171.0}, {"date": "2016-03-29", "close": 0.107702, "volume": 42246.0}, {"date": "2016-03-30", "close": 0.107702, "volume": 45496.0}, {"date": "2016-03-31", "close": 0.107702, "volume": 6499.0}, {"date": "2016-04-05", "close": 0.107702, "volume": 16249.0}, {"date": "2016-04-11", "close": 0.107702, "volume": 12349.0}, {"date": "2016-04-12", "close": 0.107702, "volume": 32517.0}, {"date": "2016-04-19", "close": 0.092316, "volume": 49578.0}, {"date": "2016-04-20", "close": 0.092316, "volume": 64994.0}, {"date": "2016-04-21", "close": 0.092316, "volume": 1625.0}, {"date": "2016-04-26", "close": 0.092316, "volume": 325.0}, {"date": "2016-04-28", "close": 0.107702, "volume": 92942.0}, {"date": "2016-04-29", "close": 0.092316, "volume": 3086.0}, {"date": "2016-05-04", "close": 0.07693, "volume": 1281220.0}, {"date": "2016-05-05", "close": 0.092316, "volume": 142987.0}, {"date": "2016-05-09", "close": 0.061544, "volume": 306447.0}, {"date": "2016-05-10", "close": 0.07693, "volume": 289159.0}, {"date": "2016-05-11", "close": 0.07693, "volume": 90992.0}, {"date": "2016-05-12", "close": 0.07693, "volume": 28597.0}, {"date": "2016-05-13", "close": 0.092316, "volume": 302093.0}, {"date": "2016-05-16", "close": 0.092316, "volume": 244053.0}, {"date": "2016-05-17", "close": 0.092316, "volume": 51995.0}, {"date": "2016-05-18", "close": 0.07693, "volume": 240358.0}, {"date": "2016-05-19", "close": 0.07693, "volume": 51995.0}, {"date": "2016-05-20", "close": 0.07693, "volume": 246154.0}, {"date": "2016-05-24", "close": 0.07693, "volume": 64994.0}, {"date": "2016-05-25", "close": 0.07693, "volume": 38996.0}, {"date": "2016-05-26", "close": 0.07693, "volume": 16249.0}, {"date": "2016-05-27", "close": 0.07693, "volume": 282789.0}, {"date": "2016-05-30", "close": 0.07693, "volume": 45077.0}, {"date": "2016-05-31", "close": 0.07693, "volume": 165295.0}, {"date": "2016-06-02", "close": 0.07693, "volume": 12999.0}, {"date": "2016-06-03", "close": 0.07693, "volume": 38996.0}, {"date": "2016-06-07", "close": 0.07693, "volume": 296120.0}, {"date": "2016-06-08", "close": 0.061544, "volume": 650.0}, {"date": "2016-06-10", "close": 0.061544, "volume": 44660.0}, {"date": "2016-06-14", "close": 0.061544, "volume": 0.0}, {"date": "2016-06-16", "close": 0.061544, "volume": 1773.0}, {"date": "2016-06-17", "close": 0.07693, "volume": 55055.0}, {"date": "2016-06-20", "close": 0.07693, "volume": 32497.0}, {"date": "2016-06-22", "close": 0.07693, "volume": 9749.0}, {"date": "2016-06-23", "close": 0.061544, "volume": 16249.0}, {"date": "2016-06-29", "close": 0.061544, "volume": 4128.0}, {"date": "2016-06-30", "close": 0.061544, "volume": 371.0}, {"date": "2016-07-01", "close": 0.061544, "volume": 3800.0}, {"date": "2016-07-04", "close": 0.061544, "volume": 2225.0}, {"date": "2016-07-06", "close": 0.061544, "volume": 520.0}, {"date": "2016-07-07", "close": 0.061544, "volume": 886558.0}, {"date": "2016-07-08", "close": 0.061544, "volume": 90992.0}, {"date": "2016-07-14", "close": 0.061544, "volume": 63899.0}, {"date": "2016-07-18", "close": 0.046158, "volume": 897587.0}, {"date": "2016-07-19", "close": 0.046158, "volume": 9285.0}, {"date": "2016-07-20", "close": 0.046158, "volume": 720117.0}, {"date": "2016-07-21", "close": 0.046158, "volume": 96184.0}, {"date": "2016-07-22", "close": 0.046158, "volume": 84492.0}, {"date": "2016-07-29", "close": 0.046158, "volume": 5799.0}, {"date": "2016-08-02", "close": 0.046158, "volume": 705.0}, {"date": "2016-08-08", "close": 0.046158, "volume": 25153.0}, {"date": "2016-08-12", "close": 0.046158, "volume": 18415.0}, {"date": "2016-08-16", "close": 0.046158, "volume": 547.0}, {"date": "2016-08-18", "close": 0.046158, "volume": 78912.0}, {"date": "2016-08-25", "close": 0.061544, "volume": 8124.0}, {"date": "2016-08-29", "close": 0.046158, "volume": 180.0}, {"date": "2016-09-01", "close": 0.061544, "volume": 771422.0}, {"date": "2016-09-02", "close": 0.061544, "volume": 64994.0}, {"date": "2016-09-07", "close": 0.061544, "volume": 175484.0}, {"date": "2016-09-15", "close": 0.061544, "volume": 61383.0}, {"date": "2016-09-16", "close": 0.061544, "volume": 111962.0}, {"date": "2016-09-19", "close": 0.046158, "volume": 325.0}, {"date": "2016-09-22", "close": 0.046158, "volume": 3250.0}, {"date": "2016-09-23", "close": 0.046158, "volume": 3640.0}, {"date": "2016-09-29", "close": 0.046158, "volume": 10832.0}, {"date": "2016-10-03", "close": 0.046158, "volume": 13866.0}, {"date": "2016-10-10", "close": 0.061544, "volume": 383907.0}, {"date": "2016-10-11", "close": 0.061544, "volume": 102499.0}, {"date": "2016-10-12", "close": 0.061544, "volume": 234732.0}, {"date": "2016-10-13", "close": 0.061544, "volume": 222239.0}, {"date": "2016-10-17", "close": 0.07693, "volume": 282953.0}, {"date": "2016-10-18", "close": 0.07693, "volume": 84217.0}, {"date": "2016-10-19", "close": 0.061544, "volume": 1546.0}, {"date": "2016-10-20", "close": 0.061544, "volume": 715.0}, {"date": "2016-10-21", "close": 0.061544, "volume": 84734.0}, {"date": "2016-10-24", "close": 0.061544, "volume": 132552.0}, {"date": "2016-10-26", "close": 0.061544, "volume": 3467.0}, {"date": "2016-10-27", "close": 0.061544, "volume": 5849.0}, {"date": "2016-10-28", "close": 0.061544, "volume": 74743.0}, {"date": "2016-11-02", "close": 0.061544, "volume": 1866.0}, {"date": "2016-11-09", "close": 0.046158, "volume": 1950.0}, {"date": "2016-11-10", "close": 0.046158, "volume": 4657.0}, {"date": "2016-11-24", "close": 0.0507738, "volume": 3900.0}, {"date": "2016-11-25", "close": 0.0523124, "volume": 33365.0}, {"date": "2016-11-29", "close": 0.046158, "volume": 116204.0}, {"date": "2016-11-30", "close": 0.0415422, "volume": 272736.0}, {"date": "2016-12-01", "close": 0.0415422, "volume": 3688.0}, {"date": "2016-12-02", "close": 0.0415422, "volume": 4061.0}, {"date": "2016-12-05", "close": 0.0415422, "volume": 23693.0}, {"date": "2016-12-06", "close": 0.0415422, "volume": 1648.0}, {"date": "2016-12-07", "close": 0.0415422, "volume": 259977.0}, {"date": "2016-12-09", "close": 0.0415422, "volume": 29346.0}, {"date": "2016-12-13", "close": 0.0446194, "volume": 32302.0}, {"date": "2016-12-14", "close": 0.0446194, "volume": 303.0}, {"date": "2016-12-15", "close": 0.0430808, "volume": 48482.0}, {"date": "2016-12-19", "close": 0.0430808, "volume": 9489.0}, {"date": "2016-12-21", "close": 0.0430808, "volume": 520.0}, {"date": "2016-12-22", "close": 0.0430808, "volume": 2405.0}, {"date": "2016-12-28", "close": 0.0430808, "volume": 25998.0}, {"date": "2016-12-29", "close": 0.0430808, "volume": 38044.0}, {"date": "2016-12-30", "close": 0.0430808, "volume": 32497.0}, {"date": "2017-01-09", "close": 0.0430808, "volume": 16249.0}, {"date": "2017-01-11", "close": 0.0430808, "volume": 19498.0}, {"date": "2017-01-12", "close": 0.0430808, "volume": 3404.0}, {"date": "2017-01-16", "close": 0.0430808, "volume": 9749.0}, {"date": "2017-01-18", "close": 0.0430808, "volume": 1300.0}, {"date": "2017-01-23", "close": 0.0430808, "volume": 7149.0}, {"date": "2017-01-24", "close": 0.0446194, "volume": 5004.0}, {"date": "2017-01-25", "close": 0.0430808, "volume": 352.0}, {"date": "2017-01-31", "close": 0.0430808, "volume": 650.0}, {"date": "2017-02-01", "close": 0.0430808, "volume": 13308.0}, {"date": "2017-02-06", "close": 0.0415422, "volume": 30361.0}, {"date": "2017-02-07", "close": 0.0430808, "volume": 97.0}, {"date": "2017-02-08", "close": 0.0415422, "volume": 97.0}, {"date": "2017-02-09", "close": 0.046158, "volume": 103189.0}, {"date": "2017-02-10", "close": 0.07693, "volume": 82354.0}, {"date": "2017-02-20", "close": 0.061544, "volume": 18560.0}, {"date": "2017-02-21", "close": 0.0492352, "volume": 14615.0}, {"date": "2017-02-22", "close": 0.0492352, "volume": 1321.0}, {"date": "2017-02-23", "close": 0.0492352, "volume": 5454.0}, {"date": "2017-02-28", "close": 0.0492352, "volume": 430.0}, {"date": "2017-03-02", "close": 0.0492352, "volume": 780.0}, {"date": "2017-03-06", "close": 0.0492352, "volume": 6356.0}, {"date": "2017-03-07", "close": 0.0492352, "volume": 8053.0}, {"date": "2017-03-08", "close": 0.046158, "volume": 35686.0}, {"date": "2017-03-09", "close": 0.046158, "volume": 16249.0}, {"date": "2017-03-14", "close": 0.046158, "volume": 120292.0}, {"date": "2017-03-17", "close": 0.0415422, "volume": 596.0}, {"date": "2017-03-21", "close": 0.0415422, "volume": 3564.0}, {"date": "2017-03-22", "close": 0.0415422, "volume": 1.0}, {"date": "2017-03-23", "close": 0.0400036, "volume": 8012.0}, {"date": "2017-03-24", "close": 0.0415422, "volume": 69193.0}, {"date": "2017-03-29", "close": 0.0415422, "volume": 2481.0}, {"date": "2017-03-30", "close": 0.0415422, "volume": 9966.0}, {"date": "2017-04-04", "close": 0.0415422, "volume": 1247.0}, {"date": "2017-04-05", "close": 0.0415422, "volume": 2310.0}, {"date": "2017-04-10", "close": 0.0415422, "volume": 49721.0}, {"date": "2017-04-11", "close": 0.0400036, "volume": 1381.0}, {"date": "2017-04-12", "close": 0.0400036, "volume": 17418.0}, {"date": "2017-04-13", "close": 0.0400036, "volume": 3338.0}, {"date": "2017-04-18", "close": 0.0400036, "volume": 1639.0}, {"date": "2017-04-19", "close": 0.0400036, "volume": 13230.0}, {"date": "2017-04-21", "close": 0.0400036, "volume": 12248.0}, {"date": "2017-04-24", "close": 0.0400036, "volume": 2600.0}, {"date": "2017-04-27", "close": 0.0400036, "volume": 64994.0}, {"date": "2017-05-01", "close": 0.0400036, "volume": 126445.0}, {"date": "2017-05-02", "close": 0.038465, "volume": 71331.0}, {"date": "2017-05-09", "close": 0.0323106, "volume": 1580.0}, {"date": "2017-05-12", "close": 0.030772, "volume": 104.0}, {"date": "2017-05-16", "close": 0.030772, "volume": 4000.0}, {"date": "2017-05-17", "close": 0.0276948, "volume": 10110.0}, {"date": "2017-05-22", "close": 0.0261562, "volume": 2730.0}, {"date": "2017-05-23", "close": 0.0184632, "volume": 373924.0}, {"date": "2017-05-24", "close": 0.0184632, "volume": 49778.0}, {"date": "2018-04-17", "close": 0.0330799, "volume": 2512446.0}, {"date": "2018-04-18", "close": 0.0330799, "volume": 175094.0}, {"date": "2018-04-19", "close": 0.0330799, "volume": 388176.0}, {"date": "2018-04-20", "close": 0.0330799, "volume": 2005055.0}, {"date": "2018-04-23", "close": 0.0323106, "volume": 70780.0}, {"date": "2018-04-24", "close": 0.0300027, "volume": 1667005.0}, {"date": "2018-04-26", "close": 0.030772, "volume": 1493901.0}, {"date": "2018-04-27", "close": 0.030772, "volume": 502419.0}, {"date": "2018-04-30", "close": 0.030772, "volume": 34398.0}, {"date": "2018-05-01", "close": 0.0315413, "volume": 584947.0}, {"date": "2018-05-02", "close": 0.0315413, "volume": 281374.0}, {"date": "2018-05-03", "close": 0.030772, "volume": 6839.0}, {"date": "2018-05-04", "close": 0.0315413, "volume": 1477784.0}, {"date": "2018-05-07", "close": 0.0315413, "volume": 861095.0}, {"date": "2018-05-08", "close": 0.0315413, "volume": 653126.0}, {"date": "2018-05-09", "close": 0.0315413, "volume": 1575.0}, {"date": "2018-05-14", "close": 0.0315413, "volume": 1254803.0}, {"date": "2018-05-15", "close": 0.0315413, "volume": 167186.0}, {"date": "2018-05-16", "close": 0.0323106, "volume": 2600.0}, {"date": "2018-05-17", "close": 0.0323106, "volume": 3846.0}, {"date": "2018-05-18", "close": 0.0323106, "volume": 19071.0}, {"date": "2018-05-21", "close": 0.0323106, "volume": 21308.0}, {"date": "2018-05-22", "close": 0.0338492, "volume": 498682.0}, {"date": "2018-05-23", "close": 0.0323106, "volume": 871054.0}, {"date": "2018-05-24", "close": 0.0315413, "volume": 854906.0}, {"date": "2018-05-28", "close": 0.0315413, "volume": 84907.0}, {"date": "2018-05-29", "close": 0.0315413, "volume": 614719.0}, {"date": "2018-05-30", "close": 0.0315413, "volume": 32497.0}, {"date": "2018-05-31", "close": 0.0315413, "volume": 32497.0}, {"date": "2018-06-01", "close": 0.0323106, "volume": 18315.0}, {"date": "2018-06-04", "close": 0.0323106, "volume": 36397.0}, {"date": "2018-06-07", "close": 0.0323106, "volume": 5951.0}, {"date": "2018-06-08", "close": 0.030772, "volume": 973697.0}, {"date": "2018-06-12", "close": 0.030772, "volume": 75723.0}, {"date": "2018-06-13", "close": 0.030772, "volume": 21787.0}, {"date": "2018-06-14", "close": 0.030772, "volume": 31282.0}, {"date": "2018-06-15", "close": 0.030772, "volume": 125605.0}, {"date": "2018-06-18", "close": 0.030772, "volume": 401852.0}, {"date": "2018-06-19", "close": 0.0300027, "volume": 217650.0}, {"date": "2018-06-20", "close": 0.0300027, "volume": 51499.0}, {"date": "2018-06-21", "close": 0.030772, "volume": 110251.0}, {"date": "2018-06-26", "close": 0.030772, "volume": 1092.0}, {"date": "2018-06-27", "close": 0.030772, "volume": 5496.0}, {"date": "2018-06-28", "close": 0.0330799, "volume": 13660.0}, {"date": "2018-06-29", "close": 0.0315413, "volume": 256711.0}, {"date": "2018-07-02", "close": 0.0315413, "volume": 1950.0}, {"date": "2018-07-03", "close": 0.0330799, "volume": 5524828.0}, {"date": "2018-07-04", "close": 0.0346185, "volume": 181712.0}, {"date": "2018-07-05", "close": 0.0346185, "volume": 78265.0}, {"date": "2018-07-09", "close": 0.0315413, "volume": 4186.0}, {"date": "2018-07-11", "close": 0.030772, "volume": 343239.0}, {"date": "2018-07-12", "close": 0.030772, "volume": 3543.0}, {"date": "2018-07-17", "close": 0.0300027, "volume": 32699.0}, {"date": "2018-07-18", "close": 0.030772, "volume": 109799.0}, {"date": "2018-07-19", "close": 0.0330799, "volume": 64994.0}, {"date": "2018-07-23", "close": 0.030772, "volume": 324971.0}, {"date": "2018-07-25", "close": 0.030772, "volume": 8839.0}, {"date": "2018-07-26", "close": 0.0338492, "volume": 123618.0}, {"date": "2018-07-27", "close": 0.030772, "volume": 649942.0}, {"date": "2018-07-30", "close": 0.030772, "volume": 6369.0}, {"date": "2018-07-31", "close": 0.030772, "volume": 846915.0}, {"date": "2018-08-02", "close": 0.0300027, "volume": 32496.0}, {"date": "2018-08-06", "close": 0.0300027, "volume": 6499.0}, {"date": "2018-08-07", "close": 0.0300027, "volume": 369106.0}, {"date": "2018-08-08", "close": 0.0300027, "volume": 14539.0}, {"date": "2018-08-13", "close": 0.030772, "volume": 102821.0}, {"date": "2018-08-14", "close": 0.030772, "volume": 456291.0}, {"date": "2018-08-15", "close": 0.030772, "volume": 5570.0}, {"date": "2018-08-16", "close": 0.030772, "volume": 18800.0}, {"date": "2018-08-20", "close": 0.030772, "volume": 1161.0}, {"date": "2018-08-23", "close": 0.0323106, "volume": 63410.0}, {"date": "2018-08-28", "close": 0.030772, "volume": 1950.0}, {"date": "2018-08-29", "close": 0.030772, "volume": 1300.0}, {"date": "2018-09-03", "close": 0.030772, "volume": 162485.0}, {"date": "2018-09-07", "close": 0.0300027, "volume": 63410.0}, {"date": "2018-09-10", "close": 0.0300027, "volume": 6706.0}, {"date": "2018-09-11", "close": 0.0300027, "volume": 14548.0}, {"date": "2018-09-12", "close": 0.0300027, "volume": 9420.0}, {"date": "2018-09-14", "close": 0.030772, "volume": 25934.0}, {"date": "2018-09-18", "close": 0.030772, "volume": 127747.0}, {"date": "2018-09-19", "close": 0.030772, "volume": 233098.0}, {"date": "2018-09-24", "close": 0.030772, "volume": 101341.0}, {"date": "2018-09-25", "close": 0.030772, "volume": 28647.0}, {"date": "2018-10-08", "close": 0.0292334, "volume": 4225.0}, {"date": "2018-10-11", "close": 0.0292334, "volume": 162485.0}, {"date": "2018-10-12", "close": 0.0292334, "volume": 1096.0}, {"date": "2018-10-15", "close": 0.030772, "volume": 258925.0}, {"date": "2018-10-17", "close": 0.0292334, "volume": 24213.0}, {"date": "2018-10-18", "close": 0.0292334, "volume": 119953.0}, {"date": "2018-10-24", "close": 0.0292334, "volume": 194982.0}, {"date": "2018-10-26", "close": 0.0269255, "volume": 30671.0}, {"date": "2018-10-29", "close": 0.023079, "volume": 66554.0}, {"date": "2018-10-30", "close": 0.0238483, "volume": 41691.0}, {"date": "2018-10-31", "close": 0.0284641, "volume": 285189.0}, {"date": "2018-11-05", "close": 0.0238483, "volume": 107760.0}, {"date": "2018-11-07", "close": 0.0238483, "volume": 167996.0}, {"date": "2018-11-09", "close": 0.0238483, "volume": 64994.0}, {"date": "2018-11-12", "close": 0.0238483, "volume": 650.0}, {"date": "2018-11-13", "close": 0.0246176, "volume": 1949825.0}, {"date": "2018-11-14", "close": 0.0238483, "volume": 3467.0}, {"date": "2018-11-19", "close": 0.0238483, "volume": 5285.0}, {"date": "2018-11-22", "close": 0.0246176, "volume": 137119.0}, {"date": "2018-11-23", "close": 0.0238483, "volume": 542.0}, {"date": "2018-11-27", "close": 0.023079, "volume": 932.0}, {"date": "2018-12-05", "close": 0.0261562, "volume": 99147.0}, {"date": "2018-12-06", "close": 0.0261562, "volume": 95835.0}, {"date": "2018-12-10", "close": 0.0261562, "volume": 329825.0}, {"date": "2018-12-12", "close": 0.0269255, "volume": 682439.0}, {"date": "2018-12-13", "close": 0.0261562, "volume": 633043.0}, {"date": "2018-12-14", "close": 0.0261562, "volume": 68166.0}, {"date": "2018-12-17", "close": 0.0269255, "volume": 682439.0}, {"date": "2019-01-03", "close": 0.0276948, "volume": 45496.0}, {"date": "2019-01-07", "close": 0.0284641, "volume": 2890.0}, {"date": "2019-01-09", "close": 0.0269255, "volume": 16379.0}, {"date": "2019-01-10", "close": 0.0292334, "volume": 64344.0}, {"date": "2019-01-11", "close": 0.0276948, "volume": 35313.0}, {"date": "2019-01-14", "close": 0.0276948, "volume": 159574.0}, {"date": "2019-01-15", "close": 0.0276948, "volume": 162485.0}, {"date": "2019-01-17", "close": 0.0276948, "volume": 259977.0}, {"date": "2019-01-22", "close": 0.0276948, "volume": 33580.0}, {"date": "2019-01-23", "close": 0.0276948, "volume": 50913.0}, {"date": "2019-01-30", "close": 0.0269255, "volume": 387365.0}, {"date": "2019-01-31", "close": 0.0269255, "volume": 825.0}, {"date": "2019-02-06", "close": 0.0269255, "volume": 8847.0}, {"date": "2019-02-07", "close": 0.0292334, "volume": 170992.0}, {"date": "2019-02-08", "close": 0.0292334, "volume": 134863.0}, {"date": "2019-02-11", "close": 0.0269255, "volume": 5200.0}, {"date": "2019-02-12", "close": 0.0269255, "volume": 325.0}, {"date": "2019-02-13", "close": 0.0292334, "volume": 225055.0}, {"date": "2019-02-14", "close": 0.030772, "volume": 169795.0}, {"date": "2019-02-15", "close": 0.0276948, "volume": 12999.0}, {"date": "2019-02-18", "close": 0.0292334, "volume": 38996.0}, {"date": "2019-02-19", "close": 0.0292334, "volume": 1072.0}, {"date": "2019-02-20", "close": 0.030772, "volume": 2738.0}, {"date": "2019-02-21", "close": 0.0292334, "volume": 357.0}, {"date": "2019-02-22", "close": 0.0292334, "volume": 780.0}, {"date": "2019-02-26", "close": 0.0292334, "volume": 83037.0}, {"date": "2019-02-27", "close": 0.0292334, "volume": 220.0}, {"date": "2019-02-28", "close": 0.0292334, "volume": 114594.0}, {"date": "2019-03-01", "close": 0.0246176, "volume": 1912418.0}, {"date": "2019-03-04", "close": 0.030772, "volume": 59341.0}, {"date": "2019-03-07", "close": 0.0269255, "volume": 1751.0}, {"date": "2019-03-12", "close": 0.0269255, "volume": 828.0}, {"date": "2019-03-14", "close": 0.0276948, "volume": 195.0}, {"date": "2019-03-20", "close": 0.0276948, "volume": 44646.0}, {"date": "2019-03-21", "close": 0.030772, "volume": 51707.0}, {"date": "2019-03-26", "close": 0.0276948, "volume": 260352.0}, {"date": "2019-03-28", "close": 0.0276948, "volume": 532.0}, {"date": "2019-03-29", "close": 0.0276948, "volume": 281598.0}, {"date": "2019-04-02", "close": 0.0276948, "volume": 2912.0}, {"date": "2019-04-03", "close": 0.0253869, "volume": 403759.0}, {"date": "2019-04-04", "close": 0.0284641, "volume": 1300.0}, {"date": "2019-04-05", "close": 0.0276948, "volume": 664121.0}, {"date": "2019-04-08", "close": 0.0276948, "volume": 819.0}, {"date": "2019-04-09", "close": 0.0276948, "volume": 40759.0}, {"date": "2019-04-10", "close": 0.0276948, "volume": 20798.0}, {"date": "2019-04-11", "close": 0.0276948, "volume": 124943.0}, {"date": "2019-04-15", "close": 0.0276948, "volume": 3868.0}, {"date": "2019-04-16", "close": 0.0300027, "volume": 25436.0}, {"date": "2019-04-17", "close": 0.0276948, "volume": 3525.0}, {"date": "2019-04-18", "close": 0.0276948, "volume": 222.0}, {"date": "2019-04-24", "close": 0.0276948, "volume": 455125.0}, {"date": "2019-04-26", "close": 0.0276948, "volume": 454959.0}, {"date": "2019-04-30", "close": 0.0284641, "volume": 15978.0}, {"date": "2019-05-03", "close": 0.0269255, "volume": 119412.0}, {"date": "2019-05-07", "close": 0.0276948, "volume": 389965.0}, {"date": "2019-05-08", "close": 0.0253869, "volume": 650591.0}, {"date": "2019-05-09", "close": 0.0269255, "volume": 47179.0}, {"date": "2019-05-10", "close": 0.0269255, "volume": 555.0}, {"date": "2019-05-13", "close": 0.0269255, "volume": 41743.0}, {"date": "2019-05-20", "close": 0.0261562, "volume": 3282.0}, {"date": "2019-05-21", "close": 0.0261562, "volume": 1300695.0}, {"date": "2019-05-22", "close": 0.0269255, "volume": 4485.0}, {"date": "2019-05-23", "close": 0.0269255, "volume": 3640.0}, {"date": "2019-05-24", "close": 0.0276948, "volume": 195.0}, {"date": "2019-05-27", "close": 0.0276948, "volume": 344161.0}, {"date": "2019-05-29", "close": 0.0284641, "volume": 129988.0}, {"date": "2019-05-31", "close": 0.0261562, "volume": 45278.0}, {"date": "2019-06-03", "close": 0.0292334, "volume": 15051.0}, {"date": "2019-06-05", "close": 0.0269255, "volume": 25115.0}, {"date": "2019-06-06", "close": 0.0284641, "volume": 5462.0}, {"date": "2019-06-12", "close": 0.0246176, "volume": 1972.0}, {"date": "2019-06-14", "close": 0.0246176, "volume": 2275.0}, {"date": "2019-06-17", "close": 0.0269255, "volume": 385822.0}, {"date": "2019-06-18", "close": 0.0269255, "volume": 3982.0}, {"date": "2019-06-19", "close": 0.0261562, "volume": 159477.0}, {"date": "2019-06-20", "close": 0.0261562, "volume": 1577.0}, {"date": "2019-06-21", "close": 0.0261562, "volume": 130.0}, {"date": "2019-06-24", "close": 0.0261562, "volume": 198037.0}, {"date": "2019-06-25", "close": 0.0261562, "volume": 4637.0}, {"date": "2019-06-26", "close": 0.0261562, "volume": 6328.0}, {"date": "2019-06-27", "close": 0.0261562, "volume": 19498.0}, {"date": "2019-06-28", "close": 0.0261562, "volume": 204336.0}, {"date": "2019-07-02", "close": 0.0276948, "volume": 362587.0}, {"date": "2019-07-03", "close": 0.0276948, "volume": 5909.0}, {"date": "2019-07-08", "close": 0.0269255, "volume": 537803.0}, {"date": "2019-07-09", "close": 0.0269255, "volume": 19544.0}, {"date": "2019-07-11", "close": 0.0261562, "volume": 205051.0}, {"date": "2019-07-12", "close": 0.0253869, "volume": 27636.0}, {"date": "2019-07-15", "close": 0.0253869, "volume": 53567.0}, {"date": "2019-07-16", "close": 0.0253869, "volume": 334013.0}, {"date": "2019-07-18", "close": 0.023079, "volume": 1950.0}, {"date": "2019-07-19", "close": 0.0238483, "volume": 324971.0}, {"date": "2019-07-23", "close": 0.0253869, "volume": 64994.0}, {"date": "2019-07-24", "close": 0.0269255, "volume": 22526.0}, {"date": "2019-07-29", "close": 0.0292334, "volume": 302435.0}, {"date": "2019-07-31", "close": 0.0269255, "volume": 334271.0}, {"date": "2019-08-01", "close": 0.0276948, "volume": 50688.0}, {"date": "2019-08-02", "close": 0.0292334, "volume": 427730.0}, {"date": "2019-08-05", "close": 0.0292334, "volume": 69783.0}, {"date": "2019-08-06", "close": 0.0300027, "volume": 35946.0}, {"date": "2019-08-07", "close": 0.0300027, "volume": 163121.0}, {"date": "2019-08-09", "close": 0.0292334, "volume": 131174.0}, {"date": "2019-08-13", "close": 0.0269255, "volume": 41718.0}, {"date": "2019-08-14", "close": 0.0300027, "volume": 779969.0}, {"date": "2019-08-15", "close": 0.0284641, "volume": 2060.0}, {"date": "2019-08-19", "close": 0.030772, "volume": 159622.0}, {"date": "2019-08-20", "close": 0.0300027, "volume": 779930.0}, {"date": "2019-08-21", "close": 0.030772, "volume": 81893.0}, {"date": "2019-08-22", "close": 0.030772, "volume": 6663.0}, {"date": "2019-08-23", "close": 0.0284641, "volume": 11995.0}, {"date": "2019-08-27", "close": 0.0276948, "volume": 4707.0}, {"date": "2019-08-28", "close": 0.0269255, "volume": 129527.0}, {"date": "2019-09-06", "close": 0.0269255, "volume": 65.0}, {"date": "2019-09-09", "close": 0.0261562, "volume": 1149619.0}, {"date": "2019-09-10", "close": 0.0269255, "volume": 43261.0}, {"date": "2019-09-12", "close": 0.0276948, "volume": 233979.0}, {"date": "2019-09-16", "close": 0.0284641, "volume": 29778.0}, {"date": "2019-09-18", "close": 0.0292334, "volume": 819565.0}, {"date": "2019-09-19", "close": 0.0300027, "volume": 351133.0}, {"date": "2019-09-20", "close": 0.030772, "volume": 105951.0}, {"date": "2019-09-23", "close": 0.0300027, "volume": 150289.0}, {"date": "2019-09-24", "close": 0.0323106, "volume": 115505.0}, {"date": "2019-09-25", "close": 0.0338492, "volume": 479717.0}, {"date": "2019-09-30", "close": 0.030772, "volume": 257825.0}, {"date": "2019-10-03", "close": 0.030772, "volume": 5200.0}, {"date": "2019-10-04", "close": 0.030772, "volume": 6304.0}, {"date": "2019-10-07", "close": 0.030772, "volume": 3442.0}, {"date": "2019-10-09", "close": 0.0292334, "volume": 1396.0}, {"date": "2019-10-10", "close": 0.0261562, "volume": 352887.0}, {"date": "2019-10-11", "close": 0.030772, "volume": 132112.0}, {"date": "2019-10-14", "close": 0.030772, "volume": 574537.0}, {"date": "2019-10-15", "close": 0.0315413, "volume": 189630.0}, {"date": "2019-10-18", "close": 0.0315413, "volume": 230498.0}, {"date": "2019-10-21", "close": 0.030772, "volume": 81471.0}, {"date": "2019-10-24", "close": 0.0292334, "volume": 274370.0}, {"date": "2019-10-28", "close": 0.0276948, "volume": 5200.0}, {"date": "2019-10-29", "close": 0.0300027, "volume": 18198.0}, {"date": "2019-10-30", "close": 0.0276948, "volume": 1300.0}, {"date": "2019-11-04", "close": 0.030772, "volume": 24333.0}, {"date": "2019-11-06", "close": 0.0284641, "volume": 129988.0}, {"date": "2019-11-07", "close": 0.0284641, "volume": 1250.0}, {"date": "2019-11-08", "close": 0.0284641, "volume": 180781.0}, {"date": "2019-11-11", "close": 0.0276948, "volume": 154062.0}, {"date": "2019-11-15", "close": 0.0300027, "volume": 18198.0}, {"date": "2019-11-21", "close": 0.0276948, "volume": 66932.0}, {"date": "2019-11-22", "close": 0.0269255, "volume": 441960.0}, {"date": "2019-11-25", "close": 0.0276948, "volume": 127830.0}, {"date": "2019-11-26", "close": 0.0292334, "volume": 370603.0}, {"date": "2019-11-27", "close": 0.0292334, "volume": 26537.0}, {"date": "2019-11-28", "close": 0.0276948, "volume": 2730.0}, {"date": "2019-12-02", "close": 0.0276948, "volume": 367808.0}, {"date": "2019-12-04", "close": 0.0276948, "volume": 162485.0}, {"date": "2019-12-05", "close": 0.0276948, "volume": 39100.0}, {"date": "2019-12-06", "close": 0.0292334, "volume": 909918.0}, {"date": "2019-12-10", "close": 0.0300027, "volume": 58851.0}, {"date": "2019-12-11", "close": 0.0284641, "volume": 64994.0}, {"date": "2019-12-13", "close": 0.0284641, "volume": 14693.0}, {"date": "2019-12-18", "close": 0.0292334, "volume": 1043.0}, {"date": "2019-12-19", "close": 0.030772, "volume": 32739.0}, {"date": "2019-12-20", "close": 0.030772, "volume": 16898.0}, {"date": "2019-12-24", "close": 0.0330799, "volume": 92155.0}, {"date": "2019-12-27", "close": 0.0330799, "volume": 110283.0}, {"date": "2019-12-30", "close": 0.0300027, "volume": 363217.0}, {"date": "2020-01-02", "close": 0.0276948, "volume": 18036.0}, {"date": "2020-01-06", "close": 0.0284641, "volume": 32797.0}, {"date": "2020-01-07", "close": 0.030772, "volume": 303623.0}, {"date": "2020-01-08", "close": 0.0292334, "volume": 3467.0}, {"date": "2020-01-13", "close": 0.030772, "volume": 118.0}, {"date": "2020-01-15", "close": 0.0315413, "volume": 66099.0}, {"date": "2020-01-16", "close": 0.0315413, "volume": 748074.0}, {"date": "2020-01-17", "close": 0.0353878, "volume": 88392.0}, {"date": "2020-01-20", "close": 0.0353878, "volume": 108790.0}, {"date": "2020-01-21", "close": 0.0376957, "volume": 112138.0}, {"date": "2020-01-22", "close": 0.038465, "volume": 64994.0}, {"date": "2020-01-24", "close": 0.0430808, "volume": 293813.0}, {"date": "2020-01-28", "close": 0.038465, "volume": 192621.0}, {"date": "2020-01-29", "close": 0.0369264, "volume": 334399.0}, {"date": "2020-02-03", "close": 0.0346185, "volume": 765669.0}, {"date": "2020-02-04", "close": 0.0330799, "volume": 46090.0}, {"date": "2020-02-07", "close": 0.038465, "volume": 137788.0}, {"date": "2020-02-10", "close": 0.0500045, "volume": 1886481.0}, {"date": "2020-02-11", "close": 0.0546203, "volume": 2815253.0}, {"date": "2020-02-12", "close": 0.046158, "volume": 1057918.0}, {"date": "2020-02-13", "close": 0.046158, "volume": 669440.0}, {"date": "2020-02-14", "close": 0.0484659, "volume": 41179.0}, {"date": "2020-02-17", "close": 0.0530817, "volume": 492128.0}, {"date": "2020-02-18", "close": 0.0523124, "volume": 23208.0}, {"date": "2020-02-19", "close": 0.0523124, "volume": 440802.0}, {"date": "2020-02-21", "close": 0.0469273, "volume": 629778.0}, {"date": "2020-02-24", "close": 0.0453887, "volume": 1169892.0}, {"date": "2020-02-25", "close": 0.046158, "volume": 657221.0}, {"date": "2020-02-26", "close": 0.046158, "volume": 214017.0}, {"date": "2020-02-27", "close": 0.046158, "volume": 20333.0}, {"date": "2020-02-28", "close": 0.046158, "volume": 166018.0}, {"date": "2020-03-02", "close": 0.0400036, "volume": 461458.0}, {"date": "2020-03-03", "close": 0.0407729, "volume": 790.0}, {"date": "2020-03-04", "close": 0.0400036, "volume": 176928.0}, {"date": "2020-03-05", "close": 0.0400036, "volume": 577.0}, {"date": "2020-03-09", "close": 0.0400036, "volume": 216402.0}, {"date": "2020-03-10", "close": 0.030772, "volume": 25998.0}, {"date": "2020-03-11", "close": 0.0330799, "volume": 188931.0}, {"date": "2020-03-12", "close": 0.0269255, "volume": 97561.0}, {"date": "2020-03-13", "close": 0.0276948, "volume": 3259.0}, {"date": "2020-03-16", "close": 0.0246176, "volume": 906659.0}, {"date": "2020-03-18", "close": 0.0238483, "volume": 18198.0}, {"date": "2020-03-19", "close": 0.0238483, "volume": 20432.0}, {"date": "2020-03-23", "close": 0.0192325, "volume": 132636.0}, {"date": "2020-03-24", "close": 0.0169246, "volume": 158484.0}, {"date": "2020-03-26", "close": 0.023079, "volume": 69052.0}, {"date": "2020-03-27", "close": 0.0215404, "volume": 353634.0}, {"date": "2020-03-30", "close": 0.0207711, "volume": 90992.0}, {"date": "2020-04-01", "close": 0.0223097, "volume": 25998.0}, {"date": "2020-04-03", "close": 0.0223097, "volume": 2363.0}, {"date": "2020-04-06", "close": 0.0223097, "volume": 25998.0}, {"date": "2020-04-07", "close": 0.023079, "volume": 17333.0}, {"date": "2020-04-08", "close": 0.0238483, "volume": 168985.0}, {"date": "2020-04-15", "close": 0.0269255, "volume": 200903.0}, {"date": "2020-04-16", "close": 0.0392343, "volume": 517465.0}, {"date": "2020-04-17", "close": 0.0346185, "volume": 104591.0}, {"date": "2020-04-20", "close": 0.0338492, "volume": 97491.0}, {"date": "2020-04-21", "close": 0.0400036, "volume": 275797.0}, {"date": "2020-04-24", "close": 0.046158, "volume": 127607.0}, {"date": "2020-04-27", "close": 0.0423115, "volume": 261089.0}, {"date": "2020-04-28", "close": 0.0446194, "volume": 314487.0}, {"date": "2020-04-29", "close": 0.0446194, "volume": 141781.0}, {"date": "2020-04-30", "close": 0.0484659, "volume": 99709.0}, {"date": "2020-05-05", "close": 0.046158, "volume": 64994.0}, {"date": "2020-05-12", "close": 0.0353878, "volume": 955111.0}, {"date": "2020-05-13", "close": 0.030772, "volume": 714617.0}, {"date": "2020-05-14", "close": 0.0269255, "volume": 65426.0}, {"date": "2020-05-18", "close": 0.030772, "volume": 50542.0}, {"date": "2020-05-19", "close": 0.0392343, "volume": 1010520.0}, {"date": "2020-05-20", "close": 0.0376957, "volume": 425019.0}, {"date": "2020-05-21", "close": 0.0376957, "volume": 1296567.0}, {"date": "2020-05-22", "close": 0.038465, "volume": 260.0}, {"date": "2020-05-25", "close": 0.0400036, "volume": 352194.0}, {"date": "2020-05-26", "close": 0.0438501, "volume": 304079.0}, {"date": "2020-05-27", "close": 0.0430808, "volume": 87186.0}, {"date": "2020-05-28", "close": 0.0423115, "volume": 519334.0}, {"date": "2020-05-29", "close": 0.0423115, "volume": 261276.0}, {"date": "2020-06-01", "close": 0.0423115, "volume": 1092.0}, {"date": "2020-06-02", "close": 0.0407729, "volume": 344469.0}, {"date": "2020-06-03", "close": 0.0407729, "volume": 123389.0}, {"date": "2020-06-04", "close": 0.0438501, "volume": 319607.0}, {"date": "2020-06-05", "close": 0.046158, "volume": 355875.0}, {"date": "2020-06-09", "close": 0.0469273, "volume": 3046.0}, {"date": "2020-06-10", "close": 0.0500045, "volume": 433594.0}, {"date": "2020-06-11", "close": 0.0469273, "volume": 272689.0}, {"date": "2020-06-12", "close": 0.0430808, "volume": 7799.0}, {"date": "2020-06-15", "close": 0.046158, "volume": 365397.0}, {"date": "2020-06-16", "close": 0.0515431, "volume": 635807.0}, {"date": "2020-06-17", "close": 0.046158, "volume": 222574.0}, {"date": "2020-06-18", "close": 0.0515431, "volume": 201482.0}, {"date": "2020-06-19", "close": 0.053851, "volume": 796652.0}, {"date": "2020-06-22", "close": 0.0584668, "volume": 1532154.0}, {"date": "2020-06-23", "close": 0.061544, "volume": 1138045.0}, {"date": "2020-06-24", "close": 0.061544, "volume": 277821.0}, {"date": "2020-06-25", "close": 0.0646212, "volume": 297156.0}, {"date": "2020-06-26", "close": 0.0653905, "volume": 344540.0}, {"date": "2020-06-29", "close": 0.0653905, "volume": 674881.0}, {"date": "2020-06-30", "close": 0.0684677, "volume": 14448.0}, {"date": "2020-07-01", "close": 0.0707756, "volume": 139416.0}, {"date": "2020-07-02", "close": 0.0707756, "volume": 71195.0}, {"date": "2020-07-03", "close": 0.0730835, "volume": 633497.0}, {"date": "2020-07-06", "close": 0.07693, "volume": 741874.0}, {"date": "2020-07-07", "close": 0.07693, "volume": 189800.0}, {"date": "2020-07-08", "close": 0.0807765, "volume": 1154248.0}, {"date": "2020-07-09", "close": 0.092316, "volume": 1136540.0}, {"date": "2020-07-10", "close": 0.0961625, "volume": 350407.0}, {"date": "2020-07-13", "close": 0.0884695, "volume": 640718.0}, {"date": "2020-07-14", "close": 0.0807765, "volume": 924540.0}, {"date": "2020-07-15", "close": 0.0807765, "volume": 461577.0}, {"date": "2020-07-16", "close": 0.0738528, "volume": 521513.0}, {"date": "2020-07-17", "close": 0.0784686, "volume": 344869.0}, {"date": "2020-07-20", "close": 0.084623, "volume": 556250.0}, {"date": "2020-07-21", "close": 0.0884695, "volume": 174630.0}, {"date": "2020-07-22", "close": 0.084623, "volume": 402192.0}, {"date": "2020-07-23", "close": 0.092316, "volume": 343394.0}, {"date": "2020-07-24", "close": 0.0884695, "volume": 766931.0}, {"date": "2020-07-27", "close": 0.0961625, "volume": 427071.0}, {"date": "2020-07-28", "close": 0.1115485, "volume": 335424.0}, {"date": "2020-07-29", "close": 0.1269345, "volume": 874964.0}, {"date": "2020-07-30", "close": 0.107702, "volume": 234747.0}, {"date": "2020-07-31", "close": 0.115395, "volume": 16866.0}, {"date": "2020-08-03", "close": 0.107702, "volume": 320534.0}, {"date": "2020-08-04", "close": 0.1269345, "volume": 572467.0}, {"date": "2020-08-05", "close": 0.130781, "volume": 71494.0}, {"date": "2020-08-06", "close": 0.138474, "volume": 394956.0}, {"date": "2020-08-07", "close": 0.138474, "volume": 315102.0}, {"date": "2020-08-10", "close": 0.1346275, "volume": 183636.0}, {"date": "2020-08-11", "close": 0.1269345, "volume": 273594.0}, {"date": "2020-08-12", "close": 0.115395, "volume": 81806.0}, {"date": "2020-08-13", "close": 0.1115485, "volume": 130779.0}, {"date": "2020-08-14", "close": 0.130781, "volume": 202142.0}, {"date": "2020-08-17", "close": 0.1269345, "volume": 60940.0}, {"date": "2020-08-18", "close": 0.1269345, "volume": 88392.0}, {"date": "2020-08-19", "close": 0.123088, "volume": 68083.0}, {"date": "2020-08-20", "close": 0.123088, "volume": 129988.0}, {"date": "2020-08-21", "close": 0.130781, "volume": 275628.0}, {"date": "2020-08-24", "close": 0.1269345, "volume": 220403.0}, {"date": "2020-08-25", "close": 0.130781, "volume": 1003711.0}, {"date": "2020-08-26", "close": 0.130781, "volume": 1619945.0}, {"date": "2020-08-27", "close": 0.1269345, "volume": 239788.0}, {"date": "2020-08-28", "close": 0.1346275, "volume": 793575.0}, {"date": "2020-08-31", "close": 0.130781, "volume": 1052825.0}, {"date": "2020-09-01", "close": 0.138474, "volume": 542144.0}, {"date": "2020-09-02", "close": 0.1423205, "volume": 251091.0}, {"date": "2020-09-03", "close": 0.138474, "volume": 12999.0}, {"date": "2020-09-04", "close": 0.138474, "volume": 143914.0}, {"date": "2020-09-07", "close": 0.1269345, "volume": 100790.0}, {"date": "2020-09-08", "close": 0.138474, "volume": 40781.0}, {"date": "2020-09-09", "close": 0.1269345, "volume": 129988.0}, {"date": "2020-09-10", "close": 0.1192415, "volume": 337322.0}, {"date": "2020-09-11", "close": 0.107702, "volume": 210992.0}, {"date": "2020-09-14", "close": 0.1192415, "volume": 43936.0}, {"date": "2020-09-15", "close": 0.1192415, "volume": 240.0}, {"date": "2020-09-16", "close": 0.115395, "volume": 19498.0}, {"date": "2020-09-17", "close": 0.1115485, "volume": 43194.0}, {"date": "2020-09-18", "close": 0.115395, "volume": 198102.0}, {"date": "2020-09-21", "close": 0.115395, "volume": 248214.0}, {"date": "2020-09-22", "close": 0.115395, "volume": 171656.0}, {"date": "2020-09-23", "close": 0.130781, "volume": 200312.0}, {"date": "2020-09-24", "close": 0.1115485, "volume": 103689.0}, {"date": "2020-09-25", "close": 0.115395, "volume": 135881.0}, {"date": "2020-09-29", "close": 0.123088, "volume": 70203.0}, {"date": "2020-09-30", "close": 0.1269345, "volume": 41143.0}, {"date": "2020-10-01", "close": 0.123088, "volume": 259628.0}, {"date": "2020-10-02", "close": 0.123088, "volume": 129988.0}, {"date": "2020-10-05", "close": 0.1269345, "volume": 45790.0}, {"date": "2020-10-06", "close": 0.123088, "volume": 337970.0}, {"date": "2020-10-07", "close": 0.1115485, "volume": 110061.0}, {"date": "2020-10-08", "close": 0.115395, "volume": 19847.0}, {"date": "2020-10-09", "close": 0.130781, "volume": 304960.0}, {"date": "2020-10-12", "close": 0.130781, "volume": 83712.0}, {"date": "2020-10-15", "close": 0.123088, "volume": 607559.0}, {"date": "2020-10-16", "close": 0.123088, "volume": 1281782.0}, {"date": "2020-10-19", "close": 0.130781, "volume": 398965.0}, {"date": "2020-10-20", "close": 0.130781, "volume": 289060.0}, {"date": "2020-10-21", "close": 0.1192415, "volume": 286189.0}, {"date": "2020-10-22", "close": 0.115395, "volume": 459195.0}, {"date": "2020-10-26", "close": 0.123088, "volume": 193649.0}, {"date": "2020-10-27", "close": 0.130781, "volume": 77157.0}, {"date": "2020-10-28", "close": 0.130781, "volume": 77993.0}, {"date": "2020-10-29", "close": 0.1192415, "volume": 56207.0}, {"date": "2020-10-30", "close": 0.1192415, "volume": 30333.0}, {"date": "2020-11-02", "close": 0.115395, "volume": 64994.0}, {"date": "2020-11-03", "close": 0.1192415, "volume": 12999.0}, {"date": "2020-11-04", "close": 0.1269345, "volume": 117871.0}, {"date": "2020-11-05", "close": 0.123088, "volume": 141427.0}, {"date": "2020-11-06", "close": 0.1269345, "volume": 316433.0}, {"date": "2020-11-09", "close": 0.1346275, "volume": 401120.0}, {"date": "2020-11-10", "close": 0.123088, "volume": 431808.0}, {"date": "2020-11-11", "close": 0.123088, "volume": 131544.0}, {"date": "2020-11-12", "close": 0.123088, "volume": 4102.0}, {"date": "2020-11-13", "close": 0.1192415, "volume": 126763.0}, {"date": "2020-11-17", "close": 0.123088, "volume": 129988.0}, {"date": "2020-11-18", "close": 0.123088, "volume": 156311.0}, {"date": "2020-11-19", "close": 0.123088, "volume": 318796.0}, {"date": "2020-11-24", "close": 0.123088, "volume": 349818.0}, {"date": "2020-11-25", "close": 0.115395, "volume": 377946.0}, {"date": "2020-11-26", "close": 0.123088, "volume": 454959.0}, {"date": "2020-11-27", "close": 0.115395, "volume": 100815.0}, {"date": "2020-11-30", "close": 0.1115485, "volume": 10118.0}, {"date": "2020-12-01", "close": 0.1115485, "volume": 129988.0}, {"date": "2020-12-02", "close": 0.107702, "volume": 89020.0}, {"date": "2020-12-03", "close": 0.1192415, "volume": 754589.0}, {"date": "2020-12-04", "close": 0.1115485, "volume": 408387.0}, {"date": "2020-12-07", "close": 0.107702, "volume": 394951.0}, {"date": "2020-12-08", "close": 0.107702, "volume": 32040.0}, {"date": "2020-12-09", "close": 0.115395, "volume": 196412.0}, {"date": "2020-12-10", "close": 0.1115485, "volume": 172556.0}, {"date": "2020-12-11", "close": 0.1115485, "volume": 19797.0}, {"date": "2020-12-14", "close": 0.1192415, "volume": 31244.0}, {"date": "2020-12-15", "close": 0.1192415, "volume": 165735.0}, {"date": "2020-12-16", "close": 0.1192415, "volume": 45496.0}, {"date": "2020-12-17", "close": 0.123088, "volume": 155986.0}, {"date": "2020-12-18", "close": 0.123088, "volume": 611304.0}, {"date": "2020-12-21", "close": 0.146167, "volume": 1102979.0}, {"date": "2020-12-22", "close": 0.1500135, "volume": 768544.0}, {"date": "2020-12-23", "close": 0.146167, "volume": 356718.0}, {"date": "2020-12-24", "close": 0.146167, "volume": 199143.0}, {"date": "2020-12-29", "close": 0.138474, "volume": 253640.0}, {"date": "2020-12-30", "close": 0.1423205, "volume": 62968.0}, {"date": "2020-12-31", "close": 0.146167, "volume": 1059921.0}, {"date": "2021-01-04", "close": 0.176939, "volume": 632725.0}, {"date": "2021-01-05", "close": 0.138474, "volume": 963796.0}, {"date": "2021-01-06", "close": 0.138474, "volume": 18942.0}, {"date": "2021-01-07", "close": 0.130781, "volume": 1466620.0}, {"date": "2021-01-08", "close": 0.123088, "volume": 354748.0}, {"date": "2021-01-11", "close": 0.1269345, "volume": 277864.0}, {"date": "2021-01-12", "close": 0.1346275, "volume": 53436.0}, {"date": "2021-01-13", "close": 0.1346275, "volume": 351704.0}, {"date": "2021-01-14", "close": 0.123088, "volume": 38217.0}, {"date": "2021-01-15", "close": 0.130781, "volume": 130313.0}, {"date": "2021-01-18", "close": 0.130781, "volume": 229854.0}, {"date": "2021-01-19", "close": 0.138474, "volume": 197482.0}, {"date": "2021-01-20", "close": 0.130781, "volume": 84622.0}, {"date": "2021-01-21", "close": 0.138474, "volume": 109810.0}, {"date": "2021-01-25", "close": 0.123088, "volume": 148233.0}, {"date": "2021-01-27", "close": 0.1192415, "volume": 188792.0}, {"date": "2021-01-28", "close": 0.115395, "volume": 170767.0}, {"date": "2021-01-29", "close": 0.1192415, "volume": 5164.0}, {"date": "2021-02-01", "close": 0.115395, "volume": 131613.0}, {"date": "2021-02-02", "close": 0.115395, "volume": 4342.0}, {"date": "2021-02-04", "close": 0.115395, "volume": 25179.0}, {"date": "2021-02-05", "close": 0.115395, "volume": 15990.0}, {"date": "2021-02-08", "close": 0.115395, "volume": 92826.0}, {"date": "2021-02-09", "close": 0.123088, "volume": 233644.0}, {"date": "2021-02-10", "close": 0.123088, "volume": 754456.0}, {"date": "2021-02-11", "close": 0.115395, "volume": 131880.0}, {"date": "2021-02-12", "close": 0.115395, "volume": 44855.0}, {"date": "2021-02-15", "close": 0.1115485, "volume": 64994.0}, {"date": "2021-02-16", "close": 0.115395, "volume": 39656.0}, {"date": "2021-02-17", "close": 0.123088, "volume": 129988.0}, {"date": "2021-02-18", "close": 0.1115485, "volume": 64075.0}, {"date": "2021-02-19", "close": 0.1115485, "volume": 54595.0}, {"date": "2021-02-22", "close": 0.1115485, "volume": 74093.0}, {"date": "2021-02-23", "close": 0.1192415, "volume": 44262.0}, {"date": "2021-02-24", "close": 0.123088, "volume": 85356.0}, {"date": "2021-02-25", "close": 0.123088, "volume": 56224.0}, {"date": "2021-02-26", "close": 0.115395, "volume": 103839.0}, {"date": "2021-03-02", "close": 0.1115485, "volume": 67594.0}, {"date": "2021-03-03", "close": 0.115395, "volume": 891781.0}, {"date": "2021-03-04", "close": 0.115395, "volume": 31512.0}, {"date": "2021-03-05", "close": 0.1038555, "volume": 362433.0}, {"date": "2021-03-08", "close": 0.100009, "volume": 87242.0}, {"date": "2021-03-12", "close": 0.1038555, "volume": 71234.0}, {"date": "2021-03-15", "close": 0.1038555, "volume": 6499.0}, {"date": "2021-03-16", "close": 0.115395, "volume": 129988.0}, {"date": "2021-03-17", "close": 0.115395, "volume": 168985.0}, {"date": "2021-03-19", "close": 0.1115485, "volume": 274881.0}, {"date": "2021-03-22", "close": 0.107702, "volume": 7799.0}, {"date": "2021-03-23", "close": 0.1115485, "volume": 268434.0}, {"date": "2021-03-26", "close": 0.1038555, "volume": 154686.0}, {"date": "2021-03-29", "close": 0.115395, "volume": 80511.0}, {"date": "2021-03-30", "close": 0.107702, "volume": 121019.0}, {"date": "2021-04-01", "close": 0.1038555, "volume": 129988.0}, {"date": "2021-04-07", "close": 0.1038555, "volume": 278090.0}, {"date": "2021-04-08", "close": 0.107702, "volume": 1950.0}, {"date": "2021-04-09", "close": 0.1269345, "volume": 491756.0}, {"date": "2021-04-12", "close": 0.12, "volume": 452950.0}, {"date": "2021-04-13", "close": 0.11, "volume": 1563.0}, {"date": "2021-04-14", "close": 0.11, "volume": 179220.0}, {"date": "2021-04-15", "close": 0.098, "volume": 93000.0}, {"date": "2021-04-16", "close": 0.097, "volume": 25813.0}, {"date": "2021-04-19", "close": 0.086, "volume": 82846.0}, {"date": "2021-04-20", "close": 0.085, "volume": 71789.0}, {"date": "2021-04-21", "close": 0.085, "volume": 76799.0}, {"date": "2021-04-22", "close": 0.079, "volume": 88654.0}, {"date": "2021-04-23", "close": 0.076, "volume": 187803.0}, {"date": "2021-04-26", "close": 0.08, "volume": 11428.0}, {"date": "2021-04-27", "close": 0.085, "volume": 135547.0}, {"date": "2021-04-29", "close": 0.082, "volume": 57142.0}, {"date": "2021-04-30", "close": 0.075, "volume": 400.0}, {"date": "2021-05-03", "close": 0.075, "volume": 63059.0}, {"date": "2021-05-05", "close": 0.081, "volume": 510937.0}, {"date": "2021-05-06", "close": 0.08, "volume": 15437.0}, {"date": "2021-05-10", "close": 0.08, "volume": 61583.0}, {"date": "2021-05-11", "close": 0.08, "volume": 46903.0}, {"date": "2021-05-12", "close": 0.07, "volume": 178435.0}, {"date": "2021-05-13", "close": 0.06, "volume": 241234.0}, {"date": "2021-05-17", "close": 0.06, "volume": 226431.0}, {"date": "2021-05-18", "close": 0.06, "volume": 4533.0}, {"date": "2021-05-19", "close": 0.059, "volume": 99623.0}, {"date": "2021-05-20", "close": 0.042, "volume": 8064.0}, {"date": "2021-05-21", "close": 0.063, "volume": 1731943.0}, {"date": "2021-05-24", "close": 0.063, "volume": 691013.0}, {"date": "2021-05-25", "close": 0.063, "volume": 38544.0}, {"date": "2021-05-26", "close": 0.057, "volume": 62500.0}, {"date": "2021-05-28", "close": 0.055, "volume": 64017.0}, {"date": "2021-05-31", "close": 0.061, "volume": 332062.0}, {"date": "2021-06-01", "close": 0.053, "volume": 219548.0}, {"date": "2021-06-02", "close": 0.05, "volume": 725817.0}, {"date": "2021-06-03", "close": 0.05, "volume": 118036.0}, {"date": "2021-06-04", "close": 0.05, "volume": 48395.0}, {"date": "2021-06-07", "close": 0.05, "volume": 616435.0}, {"date": "2021-06-09", "close": 0.055, "volume": 299469.0}, {"date": "2021-06-10", "close": 0.065, "volume": 422044.0}, {"date": "2021-06-11", "close": 0.07, "volume": 1125454.0}, {"date": "2021-06-15", "close": 0.07, "volume": 558187.0}, {"date": "2021-06-16", "close": 0.074, "volume": 13460661.0}, {"date": "2021-06-17", "close": 0.07, "volume": 1572135.0}, {"date": "2021-06-18", "close": 0.07, "volume": 378292.0}, {"date": "2021-06-23", "close": 0.063, "volume": 451468.0}, {"date": "2021-06-24", "close": 0.056, "volume": 838136.0}, {"date": "2021-06-25", "close": 0.055, "volume": 257046.0}, {"date": "2021-06-28", "close": 0.053, "volume": 467134.0}, {"date": "2021-06-29", "close": 0.054, "volume": 60000.0}, {"date": "2021-06-30", "close": 0.055, "volume": 298439.0}, {"date": "2021-07-01", "close": 0.055, "volume": 95062.0}, {"date": "2021-07-02", "close": 0.065, "volume": 150000.0}, {"date": "2021-07-06", "close": 0.06, "volume": 45900.0}, {"date": "2021-07-07", "close": 0.061, "volume": 75812.0}, {"date": "2021-07-08", "close": 0.058, "volume": 4449663.0}, {"date": "2021-07-09", "close": 0.07, "volume": 12181743.0}, {"date": "2021-07-12", "close": 0.066, "volume": 986888.0}, {"date": "2021-07-13", "close": 0.064, "volume": 370274.0}, {"date": "2021-07-14", "close": 0.063, "volume": 98010.0}, {"date": "2021-07-15", "close": 0.063, "volume": 250756.0}, {"date": "2021-07-16", "close": 0.069, "volume": 153323.0}, {"date": "2021-07-19", "close": 0.065, "volume": 15470.0}, {"date": "2021-07-20", "close": 0.063, "volume": 168551.0}, {"date": "2021-07-21", "close": 0.066, "volume": 24469.0}, {"date": "2021-07-22", "close": 0.065, "volume": 53497.0}, {"date": "2021-07-23", "close": 0.064, "volume": 30513.0}, {"date": "2021-07-26", "close": 0.064, "volume": 1862.0}, {"date": "2021-07-27", "close": 0.065, "volume": 114205.0}, {"date": "2021-07-28", "close": 0.058, "volume": 155649.0}, {"date": "2021-07-29", "close": 0.065, "volume": 124000.0}, {"date": "2021-07-30", "close": 0.065, "volume": 306592.0}, {"date": "2021-08-02", "close": 0.06, "volume": 15447.0}, {"date": "2021-08-03", "close": 0.06, "volume": 60075.0}, {"date": "2021-08-04", "close": 0.06, "volume": 18491.0}, {"date": "2021-08-05", "close": 0.058, "volume": 169666.0}, {"date": "2021-08-13", "close": 0.053, "volume": 13500.0}, {"date": "2021-08-16", "close": 0.052, "volume": 29035.0}, {"date": "2021-08-17", "close": 0.056, "volume": 198158.0}, {"date": "2021-08-18", "close": 0.063, "volume": 20157.0}, {"date": "2021-08-19", "close": 0.055, "volume": 9604.0}, {"date": "2021-08-20", "close": 0.064, "volume": 38670.0}, {"date": "2021-08-23", "close": 0.064, "volume": 16500.0}, {"date": "2021-08-24", "close": 0.07, "volume": 108088.0}, {"date": "2021-08-30", "close": 0.069, "volume": 41729.0}, {"date": "2021-08-31", "close": 0.067, "volume": 88000.0}, {"date": "2021-09-01", "close": 0.067, "volume": 30000.0}, {"date": "2021-09-03", "close": 0.06, "volume": 200000.0}, {"date": "2021-09-06", "close": 0.069, "volume": 250556.0}, {"date": "2021-09-07", "close": 0.064, "volume": 41000.0}, {"date": "2021-09-08", "close": 0.066, "volume": 47715.0}, {"date": "2021-09-10", "close": 0.061, "volume": 36889.0}, {"date": "2021-09-13", "close": 0.064, "volume": 15509.0}, {"date": "2021-09-14", "close": 0.06, "volume": 53741.0}, {"date": "2021-09-15", "close": 0.059, "volume": 26481.0}, {"date": "2021-09-16", "close": 0.059, "volume": 792157.0}, {"date": "2021-09-17", "close": 0.056, "volume": 184900.0}, {"date": "2021-09-20", "close": 0.055, "volume": 160045.0}, {"date": "2021-09-21", "close": 0.056, "volume": 156684.0}, {"date": "2021-09-22", "close": 0.05, "volume": 782809.0}, {"date": "2021-09-23", "close": 0.052, "volume": 9150.0}, {"date": "2021-09-24", "close": 0.051, "volume": 20850.0}, {"date": "2021-09-27", "close": 0.06, "volume": 130000.0}, {"date": "2021-09-29", "close": 0.052, "volume": 200943.0}, {"date": "2021-09-30", "close": 0.06, "volume": 612974.0}, {"date": "2021-10-01", "close": 0.059, "volume": 6054.0}, {"date": "2021-10-07", "close": 0.055, "volume": 90122.0}, {"date": "2021-10-11", "close": 0.053, "volume": 86166.0}, {"date": "2021-10-12", "close": 0.054, "volume": 219607.0}, {"date": "2021-10-13", "close": 0.054, "volume": 577.0}, {"date": "2021-10-14", "close": 0.054, "volume": 125000.0}, {"date": "2021-10-15", "close": 0.056, "volume": 628.0}, {"date": "2021-10-18", "close": 0.056, "volume": 8522.0}, {"date": "2021-10-19", "close": 0.057, "volume": 873.0}, {"date": "2021-10-20", "close": 0.054, "volume": 253110.0}, {"date": "2021-10-21", "close": 0.053, "volume": 70265.0}, {"date": "2021-10-22", "close": 0.051, "volume": 166657.0}, {"date": "2021-10-26", "close": 0.05, "volume": 507382.0}, {"date": "2021-10-28", "close": 0.052, "volume": 31384.0}, {"date": "2021-10-29", "close": 0.048, "volume": 26135.0}, {"date": "2021-11-01", "close": 0.048, "volume": 90804.0}, {"date": "2021-11-03", "close": 0.058, "volume": 124576.0}, {"date": "2021-11-04", "close": 0.057, "volume": 448430.0}, {"date": "2021-11-05", "close": 0.055, "volume": 201562.0}, {"date": "2021-11-08", "close": 0.05, "volume": 29290.0}, {"date": "2021-11-09", "close": 0.053, "volume": 10000.0}, {"date": "2021-11-10", "close": 0.049, "volume": 114231.0}, {"date": "2021-11-11", "close": 0.052, "volume": 20000.0}, {"date": "2021-11-12", "close": 0.05, "volume": 439275.0}, {"date": "2021-11-15", "close": 0.048, "volume": 58000.0}, {"date": "2021-11-16", "close": 0.043, "volume": 446813.0}, {"date": "2021-11-17", "close": 0.052, "volume": 212576.0}, {"date": "2021-11-19", "close": 0.048, "volume": 10416.0}, {"date": "2021-11-22", "close": 0.042, "volume": 254683.0}, {"date": "2021-11-24", "close": 0.043, "volume": 12512.0}, {"date": "2021-11-25", "close": 0.043, "volume": 86959.0}, {"date": "2021-11-26", "close": 0.043, "volume": 25854.0}, {"date": "2021-11-29", "close": 0.046, "volume": 66822.0}, {"date": "2021-11-30", "close": 0.046, "volume": 5934.0}, {"date": "2021-12-01", "close": 0.05, "volume": 800500.0}, {"date": "2021-12-03", "close": 0.05, "volume": 100000.0}, {"date": "2021-12-07", "close": 0.046, "volume": 50000.0}, {"date": "2021-12-08", "close": 0.05, "volume": 313320.0}, {"date": "2021-12-09", "close": 0.047, "volume": 506.0}, {"date": "2021-12-10", "close": 0.043, "volume": 321320.0}, {"date": "2021-12-13", "close": 0.043, "volume": 100709.0}, {"date": "2021-12-14", "close": 0.044, "volume": 91196.0}, {"date": "2021-12-17", "close": 0.044, "volume": 80658.0}, {"date": "2021-12-20", "close": 0.043, "volume": 147950.0}, {"date": "2021-12-21", "close": 0.044, "volume": 63723.0}, {"date": "2021-12-22", "close": 0.044, "volume": 15815.0}, {"date": "2022-01-04", "close": 0.044, "volume": 34585.0}, {"date": "2022-01-05", "close": 0.044, "volume": 50000.0}, {"date": "2022-01-06", "close": 0.042, "volume": 92246.0}, {"date": "2022-01-07", "close": 0.048, "volume": 112625.0}, {"date": "2022-01-10", "close": 0.049, "volume": 10046.0}, {"date": "2022-01-11", "close": 0.049, "volume": 20945.0}, {"date": "2022-01-12", "close": 0.043, "volume": 10671.0}, {"date": "2022-01-13", "close": 0.042, "volume": 362467.0}, {"date": "2022-01-14", "close": 0.042, "volume": 70232.0}, {"date": "2022-01-17", "close": 0.041, "volume": 32740.0}, {"date": "2022-01-18", "close": 0.042, "volume": 237.0}, {"date": "2022-01-20", "close": 0.042, "volume": 65157.0}, {"date": "2022-01-21", "close": 0.041, "volume": 72505.0}, {"date": "2022-01-25", "close": 0.04, "volume": 10200.0}, {"date": "2022-01-27", "close": 0.038, "volume": 250000.0}, {"date": "2022-01-28", "close": 0.037, "volume": 122261.0}, {"date": "2022-01-31", "close": 0.04, "volume": 18500.0}, {"date": "2022-02-01", "close": 0.039, "volume": 26228.0}, {"date": "2022-02-02", "close": 0.041, "volume": 83188.0}, {"date": "2022-02-03", "close": 0.043, "volume": 486311.0}, {"date": "2022-02-04", "close": 0.041, "volume": 398002.0}, {"date": "2022-02-07", "close": 0.04, "volume": 56466.0}, {"date": "2022-02-08", "close": 0.04, "volume": 8771.0}, {"date": "2022-02-10", "close": 0.038, "volume": 2029.0}, {"date": "2022-02-14", "close": 0.037, "volume": 120000.0}, {"date": "2022-02-15", "close": 0.037, "volume": 40000.0}, {"date": "2022-02-16", "close": 0.043, "volume": 24351.0}, {"date": "2022-02-18", "close": 0.045, "volume": 300000.0}, {"date": "2022-02-22", "close": 0.042, "volume": 15120.0}, {"date": "2022-02-24", "close": 0.032, "volume": 22506.0}, {"date": "2022-02-28", "close": 0.045, "volume": 705940.0}, {"date": "2022-03-01", "close": 0.044, "volume": 200.0}, {"date": "2022-03-03", "close": 0.041, "volume": 503200.0}, {"date": "2022-03-07", "close": 0.042, "volume": 464.0}, {"date": "2022-03-08", "close": 0.039, "volume": 50000.0}, {"date": "2022-03-09", "close": 0.033, "volume": 58297.0}, {"date": "2022-03-10", "close": 0.04, "volume": 70000.0}, {"date": "2022-03-11", "close": 0.048, "volume": 312790.0}, {"date": "2022-03-14", "close": 0.048, "volume": 5719.0}, {"date": "2022-03-15", "close": 0.048, "volume": 20037.0}, {"date": "2022-03-16", "close": 0.04, "volume": 200788.0}, {"date": "2022-03-17", "close": 0.04, "volume": 19000.0}, {"date": "2022-03-18", "close": 0.045, "volume": 16372.0}, {"date": "2022-03-22", "close": 0.04, "volume": 1500.0}, {"date": "2022-03-23", "close": 0.04, "volume": 69080.0}, {"date": "2022-03-24", "close": 0.037, "volume": 132500.0}, {"date": "2022-03-29", "close": 0.046, "volume": 999519.0}, {"date": "2022-03-30", "close": 0.049, "volume": 2204433.0}, {"date": "2022-03-31", "close": 0.05, "volume": 5977.0}, {"date": "2022-04-01", "close": 0.049, "volume": 97951.0}, {"date": "2022-04-04", "close": 0.049, "volume": 133739.0}, {"date": "2022-04-05", "close": 0.052, "volume": 443397.0}, {"date": "2022-04-06", "close": 0.053, "volume": 309961.0}, {"date": "2022-04-07", "close": 0.052, "volume": 78866.0}, {"date": "2022-04-08", "close": 0.05, "volume": 21360.0}, {"date": "2022-04-11", "close": 0.055, "volume": 297094.0}, {"date": "2022-04-12", "close": 0.055, "volume": 139497.0}, {"date": "2022-04-13", "close": 0.056, "volume": 43570.0}, {"date": "2022-04-14", "close": 0.065, "volume": 60330.0}, {"date": "2022-04-20", "close": 0.17, "volume": 54973698.0}, {"date": "2022-04-21", "close": 0.16, "volume": 23187973.0}, {"date": "2022-04-22", "close": 0.14, "volume": 9353698.0}, {"date": "2022-04-28", "close": 0.13, "volume": 4540665.0}, {"date": "2022-04-29", "close": 0.12, "volume": 4149357.0}, {"date": "2022-05-02", "close": 0.11, "volume": 2099520.0}, {"date": "2022-05-03", "close": 0.115, "volume": 335093.0}, {"date": "2022-05-04", "close": 0.105, "volume": 1493894.0}, {"date": "2022-05-05", "close": 0.11, "volume": 518102.0}, {"date": "2022-05-06", "close": 0.1, "volume": 607724.0}, {"date": "2022-05-09", "close": 0.099, "volume": 1002801.0}, {"date": "2022-05-10", "close": 0.099, "volume": 469454.0}, {"date": "2022-05-11", "close": 0.099, "volume": 457132.0}, {"date": "2022-05-12", "close": 0.105, "volume": 795795.0}, {"date": "2022-05-13", "close": 0.115, "volume": 1240758.0}, {"date": "2022-05-16", "close": 0.115, "volume": 1394683.0}, {"date": "2022-05-17", "close": 0.11, "volume": 555657.0}, {"date": "2022-05-18", "close": 0.125, "volume": 2046543.0}, {"date": "2022-05-19", "close": 0.1, "volume": 1280213.0}, {"date": "2022-05-20", "close": 0.11, "volume": 734064.0}, {"date": "2022-05-23", "close": 0.12, "volume": 1703143.0}, {"date": "2022-05-24", "close": 0.11, "volume": 1225960.0}, {"date": "2022-05-25", "close": 0.105, "volume": 895510.0}, {"date": "2022-05-26", "close": 0.105, "volume": 405272.0}, {"date": "2022-05-27", "close": 0.1, "volume": 284119.0}, {"date": "2022-05-30", "close": 0.11, "volume": 1111238.0}, {"date": "2022-05-31", "close": 0.115, "volume": 208786.0}, {"date": "2022-06-01", "close": 0.115, "volume": 379459.0}, {"date": "2022-06-02", "close": 0.105, "volume": 492531.0}, {"date": "2022-06-03", "close": 0.105, "volume": 609926.0}, {"date": "2022-06-06", "close": 0.105, "volume": 429387.0}, {"date": "2022-06-07", "close": 0.1, "volume": 1384620.0}, {"date": "2022-06-08", "close": 0.105, "volume": 418283.0}, {"date": "2022-06-09", "close": 0.098, "volume": 450705.0}, {"date": "2022-06-10", "close": 0.09, "volume": 760250.0}, {"date": "2022-06-14", "close": 0.083, "volume": 317593.0}, {"date": "2022-06-15", "close": 0.088, "volume": 228555.0}, {"date": "2022-06-16", "close": 0.1, "volume": 842559.0}, {"date": "2022-06-17", "close": 0.094, "volume": 1065264.0}, {"date": "2022-06-20", "close": 0.095, "volume": 429451.0}, {"date": "2022-06-21", "close": 0.095, "volume": 100904.0}, {"date": "2022-06-22", "close": 0.081, "volume": 1549978.0}, {"date": "2022-06-23", "close": 0.07, "volume": 1337491.0}, {"date": "2022-06-24", "close": 0.067, "volume": 390509.0}, {"date": "2022-06-27", "close": 0.067, "volume": 542195.0}, {"date": "2022-06-28", "close": 0.08, "volume": 68053.0}, {"date": "2022-06-29", "close": 0.08, "volume": 439814.0}, {"date": "2022-06-30", "close": 0.088, "volume": 267792.0}, {"date": "2022-07-01", "close": 0.09, "volume": 30309.0}, {"date": "2022-07-04", "close": 0.082, "volume": 66466.0}, {"date": "2022-07-05", "close": 0.079, "volume": 56700.0}, {"date": "2022-07-06", "close": 0.085, "volume": 10405.0}, {"date": "2022-07-07", "close": 0.095, "volume": 3650.0}, {"date": "2022-07-08", "close": 0.08, "volume": 318196.0}, {"date": "2022-07-11", "close": 0.08, "volume": 233525.0}, {"date": "2022-07-12", "close": 0.074, "volume": 159778.0}, {"date": "2022-07-13", "close": 0.071, "volume": 132107.0}, {"date": "2022-07-18", "close": 0.07, "volume": 596029.0}, {"date": "2022-07-19", "close": 0.072, "volume": 148093.0}, {"date": "2022-07-20", "close": 0.07, "volume": 165980.0}, {"date": "2022-07-21", "close": 0.075, "volume": 196200.0}, {"date": "2022-07-22", "close": 0.09, "volume": 491588.0}, {"date": "2022-07-25", "close": 0.084, "volume": 157656.0}, {"date": "2022-07-26", "close": 0.087, "volume": 30000.0}, {"date": "2022-07-27", "close": 0.082, "volume": 417269.0}, {"date": "2022-07-28", "close": 0.08, "volume": 187957.0}, {"date": "2022-07-29", "close": 0.085, "volume": 67679.0}, {"date": "2022-08-01", "close": 0.086, "volume": 208546.0}, {"date": "2022-08-02", "close": 0.089, "volume": 380652.0}, {"date": "2022-08-03", "close": 0.089, "volume": 391757.0}, {"date": "2022-08-04", "close": 0.084, "volume": 206838.0}, {"date": "2022-08-05", "close": 0.084, "volume": 182219.0}, {"date": "2022-08-08", "close": 0.085, "volume": 2975499.0}, {"date": "2022-08-09", "close": 0.077, "volume": 591487.0}, {"date": "2022-08-10", "close": 0.08, "volume": 441926.0}, {"date": "2022-08-11", "close": 0.085, "volume": 305492.0}, {"date": "2022-08-12", "close": 0.08, "volume": 392207.0}, {"date": "2022-08-15", "close": 0.078, "volume": 269674.0}, {"date": "2022-08-16", "close": 0.078, "volume": 290779.0}, {"date": "2022-08-17", "close": 0.075, "volume": 650846.0}, {"date": "2022-08-18", "close": 0.071, "volume": 157976.0}, {"date": "2022-08-19", "close": 0.07, "volume": 738112.0}, {"date": "2022-08-22", "close": 0.074, "volume": 122361.0}, {"date": "2022-08-23", "close": 0.073, "volume": 249647.0}, {"date": "2022-08-24", "close": 0.071, "volume": 20000.0}, {"date": "2022-08-25", "close": 0.072, "volume": 139404.0}, {"date": "2022-08-26", "close": 0.072, "volume": 303172.0}, {"date": "2022-08-29", "close": 0.081, "volume": 3669286.0}, {"date": "2022-08-30", "close": 0.073, "volume": 228152.0}, {"date": "2022-08-31", "close": 0.073, "volume": 392109.0}, {"date": "2022-09-01", "close": 0.068, "volume": 627746.0}, {"date": "2022-09-02", "close": 0.067, "volume": 264375.0}, {"date": "2022-09-05", "close": 0.069, "volume": 13900.0}, {"date": "2022-09-06", "close": 0.068, "volume": 10000.0}, {"date": "2022-09-07", "close": 0.067, "volume": 455024.0}, {"date": "2022-09-08", "close": 0.067, "volume": 1232625.0}, {"date": "2022-09-09", "close": 0.069, "volume": 10000.0}, {"date": "2022-09-12", "close": 0.066, "volume": 193951.0}, {"date": "2022-09-13", "close": 0.073, "volume": 202711.0}, {"date": "2022-09-14", "close": 0.07, "volume": 159611.0}, {"date": "2022-09-15", "close": 0.069, "volume": 33734.0}, {"date": "2022-09-16", "close": 0.069, "volume": 133292.0}, {"date": "2022-09-19", "close": 0.083, "volume": 3148723.0}, {"date": "2022-09-20", "close": 0.087, "volume": 1381903.0}, {"date": "2022-09-21", "close": 0.086, "volume": 392821.0}, {"date": "2022-09-23", "close": 0.0795, "volume": 587993.0}, {"date": "2022-09-26", "close": 0.071, "volume": 1075440.0}, {"date": "2022-09-27", "close": 0.072, "volume": 96500.0}, {"date": "2022-09-28", "close": 0.072, "volume": 216094.0}, {"date": "2022-09-29", "close": 0.081, "volume": 236816.0}, {"date": "2022-09-30", "close": 0.073, "volume": 307906.0}, {"date": "2022-10-03", "close": 0.069, "volume": 843454.0}, {"date": "2022-10-04", "close": 0.07, "volume": 189528.0}, {"date": "2022-10-05", "close": 0.07, "volume": 615803.0}, {"date": "2022-10-06", "close": 0.073, "volume": 28000.0}, {"date": "2022-10-07", "close": 0.079, "volume": 401589.0}, {"date": "2022-10-10", "close": 0.075, "volume": 393067.0}, {"date": "2022-10-11", "close": 0.073, "volume": 100579.0}, {"date": "2022-10-12", "close": 0.072, "volume": 121602.0}, {"date": "2022-10-13", "close": 0.07, "volume": 44500.0}, {"date": "2022-10-14", "close": 0.069, "volume": 272084.0}, {"date": "2022-10-17", "close": 0.07, "volume": 139667.0}, {"date": "2022-10-18", "close": 0.07, "volume": 195192.0}, {"date": "2022-10-20", "close": 0.068, "volume": 304636.0}, {"date": "2022-10-21", "close": 0.069, "volume": 250000.0}, {"date": "2022-10-24", "close": 0.064, "volume": 693595.0}, {"date": "2022-10-25", "close": 0.062, "volume": 86129.0}, {"date": "2022-10-26", "close": 0.061, "volume": 437234.0}, {"date": "2022-10-27", "close": 0.062, "volume": 20000.0}, {"date": "2022-10-28", "close": 0.06, "volume": 40158.0}, {"date": "2022-10-31", "close": 0.06, "volume": 106922.0}, {"date": "2022-11-01", "close": 0.053, "volume": 239384.0}, {"date": "2022-11-02", "close": 0.056, "volume": 462245.0}, {"date": "2022-11-03", "close": 0.056, "volume": 100000.0}, {"date": "2022-11-04", "close": 0.058, "volume": 72849.0}, {"date": "2022-11-07", "close": 0.055, "volume": 26011.0}, {"date": "2022-11-08", "close": 0.054, "volume": 594093.0}, {"date": "2022-11-09", "close": 0.053, "volume": 218541.0}, {"date": "2022-11-10", "close": 0.053, "volume": 361286.0}, {"date": "2022-11-11", "close": 0.053, "volume": 1419154.0}, {"date": "2022-11-14", "close": 0.055, "volume": 103376.0}, {"date": "2022-11-15", "close": 0.057, "volume": 91000.0}, {"date": "2022-11-17", "close": 0.058, "volume": 265611.0}, {"date": "2022-11-18", "close": 0.058, "volume": 500000.0}, {"date": "2022-11-21", "close": 0.055, "volume": 242620.0}, {"date": "2022-11-22", "close": 0.056, "volume": 181349.0}, {"date": "2022-11-23", "close": 0.058, "volume": 586565.0}, {"date": "2022-11-24", "close": 0.058, "volume": 884848.0}, {"date": "2022-11-25", "close": 0.058, "volume": 60000.0}, {"date": "2022-11-28", "close": 0.06, "volume": 398329.0}, {"date": "2022-11-30", "close": 0.062, "volume": 706691.0}, {"date": "2022-12-01", "close": 0.06, "volume": 200000.0}, {"date": "2022-12-02", "close": 0.065, "volume": 563398.0}, {"date": "2022-12-05", "close": 0.06, "volume": 33500.0}, {"date": "2022-12-06", "close": 0.06, "volume": 15599.0}, {"date": "2022-12-07", "close": 0.059, "volume": 362939.0}, {"date": "2022-12-12", "close": 0.05, "volume": 733006.0}, {"date": "2022-12-14", "close": 0.051, "volume": 28.0}, {"date": "2022-12-19", "close": 0.054, "volume": 817000.0}, {"date": "2022-12-20", "close": 0.052, "volume": 135000.0}, {"date": "2022-12-21", "close": 0.052, "volume": 95000.0}, {"date": "2022-12-23", "close": 0.052, "volume": 100000.0}, {"date": "2022-12-28", "close": 0.05, "volume": 3050.0}, {"date": "2022-12-29", "close": 0.051, "volume": 105461.0}, {"date": "2022-12-30", "close": 0.058, "volume": 509938.0}, {"date": "2023-01-03", "close": 0.065, "volume": 101517.0}, {"date": "2023-01-04", "close": 0.073, "volume": 743478.0}, {"date": "2023-01-05", "close": 0.074, "volume": 740100.0}, {"date": "2023-01-06", "close": 0.071, "volume": 320324.0}, {"date": "2023-01-09", "close": 0.079, "volume": 391205.0}, {"date": "2023-01-10", "close": 0.073, "volume": 369074.0}, {"date": "2023-01-11", "close": 0.073, "volume": 100211.0}, {"date": "2023-01-12", "close": 0.07, "volume": 160890.0}, {"date": "2023-01-13", "close": 0.067, "volume": 66915.0}, {"date": "2023-01-16", "close": 0.067, "volume": 5223.0}, {"date": "2023-01-17", "close": 0.073, "volume": 369125.0}, {"date": "2023-01-18", "close": 0.073, "volume": 7768.0}, {"date": "2023-01-20", "close": 0.073, "volume": 268241.0}, {"date": "2023-01-23", "close": 0.073, "volume": 3900.0}, {"date": "2023-01-24", "close": 0.074, "volume": 114983.0}, {"date": "2023-01-25", "close": 0.074, "volume": 90685.0}, {"date": "2023-01-27", "close": 0.075, "volume": 169270.0}, {"date": "2023-01-30", "close": 0.069, "volume": 138464.0}, {"date": "2023-01-31", "close": 0.078, "volume": 484119.0}, {"date": "2023-02-01", "close": 0.079, "volume": 4574657.0}, {"date": "2023-02-02", "close": 0.078, "volume": 6373.0}, {"date": "2023-02-03", "close": 0.076, "volume": 16246.0}, {"date": "2023-02-06", "close": 0.073, "volume": 75634.0}, {"date": "2023-02-07", "close": 0.0735, "volume": 2790.0}, {"date": "2023-02-08", "close": 0.071, "volume": 51831.0}, {"date": "2023-02-09", "close": 0.07, "volume": 10140.0}, {"date": "2023-02-10", "close": 0.07, "volume": 6932.0}, {"date": "2023-02-15", "close": 0.07, "volume": 9530642.0}, {"date": "2023-02-16", "close": 0.066, "volume": 524079.0}, {"date": "2023-02-17", "close": 0.065, "volume": 282275.0}, {"date": "2023-02-20", "close": 0.063, "volume": 22500.0}, {"date": "2023-02-21", "close": 0.072, "volume": 252726.0}, {"date": "2023-02-22", "close": 0.072, "volume": 340500.0}, {"date": "2023-02-23", "close": 0.066, "volume": 580406.0}, {"date": "2023-02-24", "close": 0.068, "volume": 1470102.0}, {"date": "2023-02-27", "close": 0.072, "volume": 869176.0}, {"date": "2023-02-28", "close": 0.065, "volume": 454468.0}, {"date": "2023-03-01", "close": 0.066, "volume": 199433.0}, {"date": "2023-03-02", "close": 0.066, "volume": 20.0}, {"date": "2023-03-03", "close": 0.065, "volume": 96630.0}, {"date": "2023-03-06", "close": 0.062, "volume": 357586.0}, {"date": "2023-03-07", "close": 0.06, "volume": 535442.0}, {"date": "2023-03-08", "close": 0.06, "volume": 59805.0}, {"date": "2023-03-09", "close": 0.06, "volume": 71603.0}, {"date": "2023-03-10", "close": 0.058, "volume": 236500.0}, {"date": "2023-03-13", "close": 0.055, "volume": 100000.0}, {"date": "2023-03-14", "close": 0.06, "volume": 361969.0}, {"date": "2023-03-15", "close": 0.059, "volume": 93557.0}, {"date": "2023-03-16", "close": 0.059, "volume": 91616.0}, {"date": "2023-03-17", "close": 0.058, "volume": 31193.0}, {"date": "2023-03-20", "close": 0.056, "volume": 116013.0}, {"date": "2023-03-21", "close": 0.057, "volume": 26254.0}, {"date": "2023-03-22", "close": 0.062, "volume": 400000.0}, {"date": "2023-03-23", "close": 0.058, "volume": 1060474.0}, {"date": "2023-03-24", "close": 0.056, "volume": 198397.0}, {"date": "2023-03-28", "close": 0.059, "volume": 150000.0}, {"date": "2023-03-29", "close": 0.056, "volume": 141094.0}, {"date": "2023-03-30", "close": 0.062, "volume": 352610.0}, {"date": "2023-03-31", "close": 0.062, "volume": 50000.0}, {"date": "2023-04-03", "close": 0.07, "volume": 295587.0}, {"date": "2023-04-04", "close": 0.0705, "volume": 144442.0}, {"date": "2023-04-05", "close": 0.067, "volume": 143754.0}, {"date": "2023-04-11", "close": 0.073, "volume": 1162409.0}, {"date": "2023-04-12", "close": 0.073, "volume": 441002.0}, {"date": "2023-04-13", "close": 0.073, "volume": 81600.0}, {"date": "2023-04-14", "close": 0.074, "volume": 404969.0}, {"date": "2023-04-17", "close": 0.078, "volume": 590583.0}, {"date": "2023-04-18", "close": 0.085, "volume": 1671068.0}, {"date": "2023-04-19", "close": 0.083, "volume": 2905938.0}, {"date": "2023-04-20", "close": 0.083, "volume": 32733.0}, {"date": "2023-04-21", "close": 0.079, "volume": 477994.0}, {"date": "2023-04-24", "close": 0.08, "volume": 468376.0}, {"date": "2023-04-26", "close": 0.08, "volume": 165134.0}, {"date": "2023-04-27", "close": 0.077, "volume": 104754.0}, {"date": "2023-04-28", "close": 0.072, "volume": 76282.0}, {"date": "2023-05-01", "close": 0.072, "volume": 41.0}, {"date": "2023-05-02", "close": 0.065, "volume": 694111.0}, {"date": "2023-05-03", "close": 0.065, "volume": 100000.0}, {"date": "2023-05-04", "close": 0.07, "volume": 92500.0}, {"date": "2023-05-05", "close": 0.065, "volume": 126325.0}, {"date": "2023-05-08", "close": 0.063, "volume": 228929.0}, {"date": "2023-05-09", "close": 0.062, "volume": 271751.0}, {"date": "2023-05-10", "close": 0.064, "volume": 125308.0}, {"date": "2023-05-11", "close": 0.066, "volume": 493108.0}, {"date": "2023-05-12", "close": 0.073, "volume": 45052.0}, {"date": "2023-05-15", "close": 0.07, "volume": 40843.0}, {"date": "2023-05-16", "close": 0.07, "volume": 1035676.0}, {"date": "2023-05-18", "close": 0.07, "volume": 264101.0}, {"date": "2023-05-19", "close": 0.072, "volume": 56367.0}, {"date": "2023-05-22", "close": 0.07, "volume": 748915.0}, {"date": "2023-05-23", "close": 0.07, "volume": 81000.0}, {"date": "2023-05-24", "close": 0.075, "volume": 34543.0}, {"date": "2023-05-25", "close": 0.08, "volume": 145834.0}, {"date": "2023-05-26", "close": 0.087, "volume": 576369.0}, {"date": "2023-05-29", "close": 0.08, "volume": 253743.0}, {"date": "2023-05-31", "close": 0.08, "volume": 49201.0}, {"date": "2023-06-01", "close": 0.08, "volume": 191159.0}, {"date": "2023-06-02", "close": 0.079, "volume": 243703.0}, {"date": "2023-06-05", "close": 0.081, "volume": 200000.0}, {"date": "2023-06-07", "close": 0.077, "volume": 199300.0}, {"date": "2023-06-13", "close": 0.079, "volume": 131032.0}, {"date": "2023-06-14", "close": 0.079, "volume": 282650.0}, {"date": "2023-06-15", "close": 0.079, "volume": 63.0}, {"date": "2023-06-16", "close": 0.075, "volume": 6692.0}, {"date": "2023-06-19", "close": 0.078, "volume": 114117.0}, {"date": "2023-06-20", "close": 0.074, "volume": 100000.0}, {"date": "2023-06-21", "close": 0.072, "volume": 156595.0}, {"date": "2023-06-22", "close": 0.069, "volume": 10125.0}, {"date": "2023-06-23", "close": 0.072, "volume": 5966.0}, {"date": "2023-06-26", "close": 0.079, "volume": 192670.0}, {"date": "2023-06-27", "close": 0.077, "volume": 35682.0}, {"date": "2023-06-28", "close": 0.08, "volume": 64075.0}, {"date": "2023-06-30", "close": 0.078, "volume": 22000.0}, {"date": "2023-07-03", "close": 0.078, "volume": 62102.0}, {"date": "2023-07-04", "close": 0.078, "volume": 116000.0}, {"date": "2023-07-06", "close": 0.075, "volume": 2762.0}, {"date": "2023-07-10", "close": 0.075, "volume": 7104.0}, {"date": "2023-07-11", "close": 0.075, "volume": 20390.0}, {"date": "2023-07-12", "close": 0.075, "volume": 80000.0}, {"date": "2023-07-13", "close": 0.076, "volume": 106100.0}, {"date": "2023-07-14", "close": 0.077, "volume": 808.0}, {"date": "2023-07-17", "close": 0.075, "volume": 470707.0}, {"date": "2023-07-18", "close": 0.075, "volume": 5.0}, {"date": "2023-07-19", "close": 0.076, "volume": 60266.0}, {"date": "2023-07-20", "close": 0.073, "volume": 99934.0}, {"date": "2023-07-21", "close": 0.065, "volume": 354902.0}, {"date": "2023-07-24", "close": 0.065, "volume": 962.0}, {"date": "2023-07-25", "close": 0.066, "volume": 180.0}, {"date": "2023-07-26", "close": 0.066, "volume": 81465.0}, {"date": "2023-07-27", "close": 0.07, "volume": 40000.0}, {"date": "2023-07-28", "close": 0.07, "volume": 437.0}, {"date": "2023-07-31", "close": 0.072, "volume": 241138.0}, {"date": "2023-08-01", "close": 0.072, "volume": 105797.0}, {"date": "2023-08-02", "close": 0.07, "volume": 5881.0}, {"date": "2023-08-03", "close": 0.073, "volume": 105770.0}, {"date": "2023-08-04", "close": 0.072, "volume": 296036.0}, {"date": "2023-08-07", "close": 0.065, "volume": 385431.0}, {"date": "2023-08-08", "close": 0.067, "volume": 13017.0}, {"date": "2023-08-09", "close": 0.067, "volume": 168164.0}, {"date": "2023-08-10", "close": 0.067, "volume": 105987.0}, {"date": "2023-08-11", "close": 0.065, "volume": 396848.0}, {"date": "2023-08-14", "close": 0.065, "volume": 48985.0}, {"date": "2023-08-15", "close": 0.062, "volume": 969997.0}, {"date": "2023-08-16", "close": 0.061, "volume": 408861.0}, {"date": "2023-08-17", "close": 0.06, "volume": 173889.0}, {"date": "2023-08-18", "close": 0.056, "volume": 59420.0}, {"date": "2023-08-21", "close": 0.056, "volume": 13925.0}, {"date": "2023-08-22", "close": 0.056, "volume": 10000.0}, {"date": "2023-08-23", "close": 0.056, "volume": 100000.0}, {"date": "2023-08-24", "close": 0.056, "volume": 61000.0}, {"date": "2023-08-28", "close": 0.058, "volume": 302601.0}, {"date": "2023-08-29", "close": 0.06, "volume": 20000.0}, {"date": "2023-08-30", "close": 0.058, "volume": 8000.0}, {"date": "2023-08-31", "close": 0.06, "volume": 112279.0}, {"date": "2023-09-01", "close": 0.058, "volume": 30000.0}, {"date": "2023-09-04", "close": 0.06, "volume": 432142.0}, {"date": "2023-09-05", "close": 0.063, "volume": 46265.0}, {"date": "2023-09-07", "close": 0.063, "volume": 34038.0}, {"date": "2023-09-11", "close": 0.058, "volume": 285186.0}, {"date": "2023-09-12", "close": 0.057, "volume": 14426.0}, {"date": "2023-09-13", "close": 0.055, "volume": 259175.0}, {"date": "2023-09-14", "close": 0.058, "volume": 5560.0}, {"date": "2023-09-15", "close": 0.06, "volume": 28940.0}, {"date": "2023-09-18", "close": 0.057, "volume": 56407.0}, {"date": "2023-09-20", "close": 0.059, "volume": 178990.0}, {"date": "2023-09-22", "close": 0.056, "volume": 36446.0}, {"date": "2023-09-25", "close": 0.054, "volume": 112029.0}, {"date": "2023-09-26", "close": 0.054, "volume": 21206.0}, {"date": "2023-09-27", "close": 0.051, "volume": 7500.0}, {"date": "2023-09-28", "close": 0.051, "volume": 40202.0}, {"date": "2023-09-29", "close": 0.055, "volume": 108208.0}, {"date": "2023-10-02", "close": 0.055, "volume": 6606.0}, {"date": "2023-10-03", "close": 0.064, "volume": 212572.0}, {"date": "2023-10-04", "close": 0.061, "volume": 293.0}, {"date": "2023-10-09", "close": 0.062, "volume": 40.0}, {"date": "2023-10-10", "close": 0.061, "volume": 20000.0}, {"date": "2023-10-11", "close": 0.059, "volume": 3151.0}, {"date": "2023-10-12", "close": 0.054, "volume": 81330.0}, {"date": "2023-10-13", "close": 0.051, "volume": 201992.0}, {"date": "2023-10-16", "close": 0.053, "volume": 21627.0}, {"date": "2023-10-17", "close": 0.053, "volume": 17334.0}, {"date": "2023-10-18", "close": 0.053, "volume": 19420.0}, {"date": "2023-10-20", "close": 0.051, "volume": 35100.0}, {"date": "2023-10-26", "close": 0.05, "volume": 125000.0}, {"date": "2023-10-27", "close": 0.045, "volume": 24685.0}, {"date": "2023-10-30", "close": 0.05, "volume": 89587.0}, {"date": "2023-10-31", "close": 0.046, "volume": 355.0}, {"date": "2023-11-01", "close": 0.044, "volume": 470818.0}, {"date": "2023-11-02", "close": 0.046, "volume": 8323778.0}, {"date": "2023-11-08", "close": 0.046, "volume": 75110.0}, {"date": "2023-11-10", "close": 0.046, "volume": 205652.0}, {"date": "2023-11-13", "close": 0.047, "volume": 469981.0}, {"date": "2023-11-14", "close": 0.05, "volume": 28347.0}, {"date": "2023-11-15", "close": 0.044, "volume": 34600.0}, {"date": "2023-11-21", "close": 0.05, "volume": 6250.0}, {"date": "2023-11-22", "close": 0.051, "volume": 3000.0}, {"date": "2023-11-23", "close": 0.057, "volume": 152121.0}, {"date": "2023-11-27", "close": 0.05, "volume": 50000.0}, {"date": "2023-11-28", "close": 0.05, "volume": 16380.0}, {"date": "2023-11-29", "close": 0.049, "volume": 573067.0}, {"date": "2023-11-30", "close": 0.043, "volume": 262001.0}, {"date": "2023-12-01", "close": 0.039, "volume": 95700.0}, {"date": "2023-12-05", "close": 0.04, "volume": 81573.0}, {"date": "2023-12-06", "close": 0.039, "volume": 52083.0}, {"date": "2023-12-07", "close": 0.04, "volume": 20000.0}, {"date": "2023-12-08", "close": 0.04, "volume": 7390.0}, {"date": "2023-12-11", "close": 0.039, "volume": 18000.0}, {"date": "2023-12-12", "close": 0.04, "volume": 13331.0}, {"date": "2023-12-14", "close": 0.039, "volume": 95922.0}, {"date": "2023-12-15", "close": 0.035, "volume": 253745.0}, {"date": "2023-12-18", "close": 0.032, "volume": 264057.0}, {"date": "2023-12-19", "close": 0.032, "volume": 30400.0}, {"date": "2023-12-20", "close": 0.033, "volume": 198188.0}, {"date": "2023-12-21", "close": 0.033, "volume": 16075.0}, {"date": "2023-12-22", "close": 0.034, "volume": 40000.0}, {"date": "2023-12-27", "close": 0.035, "volume": 6008.0}, {"date": "2023-12-29", "close": 0.035, "volume": 20218.0}, {"date": "2024-01-02", "close": 0.034, "volume": 75415.0}, {"date": "2024-01-05", "close": 0.034, "volume": 54193.0}, {"date": "2024-01-08", "close": 0.034, "volume": 7968.0}, {"date": "2024-01-09", "close": 0.034, "volume": 55000.0}, {"date": "2024-01-11", "close": 0.034, "volume": 63647.0}, {"date": "2024-01-12", "close": 0.037, "volume": 25500.0}, {"date": "2024-01-17", "close": 0.034, "volume": 100000.0}, {"date": "2024-01-18", "close": 0.033, "volume": 101952.0}, {"date": "2024-01-19", "close": 0.032, "volume": 26544.0}, {"date": "2024-01-22", "close": 0.031, "volume": 32290.0}, {"date": "2024-01-23", "close": 0.03, "volume": 71519.0}, {"date": "2024-01-29", "close": 0.025, "volume": 327695.0}, {"date": "2024-01-30", "close": 0.025, "volume": 83982.0}, {"date": "2024-01-31", "close": 0.024, "volume": 105827.0}, {"date": "2024-02-02", "close": 0.024, "volume": 232000.0}, {"date": "2024-02-05", "close": 0.026, "volume": 151898.0}, {"date": "2024-02-06", "close": 0.027, "volume": 583250.0}, {"date": "2024-02-07", "close": 0.027, "volume": 20049.0}, {"date": "2024-02-08", "close": 0.028, "volume": 75000.0}, {"date": "2024-02-09", "close": 0.023, "volume": 241114.0}, {"date": "2024-02-13", "close": 0.025, "volume": 4975.0}, {"date": "2024-02-15", "close": 0.026, "volume": 10000.0}, {"date": "2024-02-16", "close": 0.024, "volume": 274022.0}, {"date": "2024-02-19", "close": 0.025, "volume": 10481.0}, {"date": "2024-02-20", "close": 0.027, "volume": 37500.0}, {"date": "2024-02-21", "close": 0.03, "volume": 70894.0}, {"date": "2024-02-22", "close": 0.029, "volume": 100000.0}, {"date": "2024-02-26", "close": 0.023, "volume": 630702.0}, {"date": "2024-02-27", "close": 0.022, "volume": 379662.0}, {"date": "2024-02-29", "close": 0.022, "volume": 313589.0}, {"date": "2024-03-01", "close": 0.02, "volume": 95410.0}, {"date": "2024-03-04", "close": 0.023, "volume": 310739.0}, {"date": "2024-03-05", "close": 0.02, "volume": 440847.0}, {"date": "2024-03-06", "close": 0.02, "volume": 125344.0}, {"date": "2024-03-08", "close": 0.018, "volume": 245020.0}, {"date": "2024-03-11", "close": 0.019, "volume": 16634.0}, {"date": "2024-03-13", "close": 0.017, "volume": 160050.0}, {"date": "2024-03-14", "close": 0.02, "volume": 2100.0}, {"date": "2024-03-15", "close": 0.02, "volume": 12360.0}, {"date": "2024-03-18", "close": 0.02, "volume": 9502.0}, {"date": "2024-03-21", "close": 0.023, "volume": 1025433.0}, {"date": "2024-03-22", "close": 0.019, "volume": 461919.0}, {"date": "2024-03-26", "close": 0.022, "volume": 30000.0}, {"date": "2024-03-27", "close": 0.031, "volume": 567267.0}, {"date": "2024-03-28", "close": 0.023, "volume": 379484.0}, {"date": "2024-04-02", "close": 0.024, "volume": 145250.0}, {"date": "2024-04-04", "close": 0.025, "volume": 15000.0}, {"date": "2024-04-05", "close": 0.024, "volume": 30527.0}, {"date": "2024-04-08", "close": 0.023, "volume": 160913.0}, {"date": "2024-04-09", "close": 0.022, "volume": 25000.0}, {"date": "2024-04-10", "close": 0.024, "volume": 54835.0}, {"date": "2024-04-12", "close": 0.026, "volume": 103365.0}, {"date": "2024-04-15", "close": 0.025, "volume": 77999.0}, {"date": "2024-04-16", "close": 0.025, "volume": 77000.0}, {"date": "2024-04-19", "close": 0.025, "volume": 100055.0}, {"date": "2024-04-29", "close": 0.025, "volume": 177371.0}, {"date": "2024-04-30", "close": 0.026, "volume": 1450.0}, {"date": "2024-05-01", "close": 0.026, "volume": 79970.0}, {"date": "2024-05-02", "close": 0.026, "volume": 6660.0}, {"date": "2024-05-06", "close": 0.029, "volume": 159187.0}, {"date": "2024-05-07", "close": 0.031, "volume": 846937.0}, {"date": "2024-05-08", "close": 0.03, "volume": 392875.0}, {"date": "2024-05-09", "close": 0.03, "volume": 40458.0}, {"date": "2024-05-10", "close": 0.029, "volume": 3943.0}, {"date": "2024-05-13", "close": 0.027, "volume": 68172.0}, {"date": "2024-05-14", "close": 0.026, "volume": 10082.0}, {"date": "2024-05-15", "close": 0.025, "volume": 134629.0}, {"date": "2024-05-16", "close": 0.024, "volume": 58173.0}, {"date": "2024-05-17", "close": 0.021, "volume": 44080.0}, {"date": "2024-05-20", "close": 0.02, "volume": 52285.0}, {"date": "2024-05-22", "close": 0.023, "volume": 118693.0}, {"date": "2024-05-23", "close": 0.028, "volume": 415547.0}, {"date": "2024-05-24", "close": 0.026, "volume": 101375.0}, {"date": "2024-05-27", "close": 0.023, "volume": 238493.0}, {"date": "2024-05-28", "close": 0.022, "volume": 530000.0}, {"date": "2024-05-29", "close": 0.022, "volume": 162834.0}, {"date": "2024-05-31", "close": 0.023, "volume": 89106.0}, {"date": "2024-06-03", "close": 0.019, "volume": 500134.0}, {"date": "2024-06-04", "close": 0.02, "volume": 428118.0}, {"date": "2024-06-06", "close": 0.019, "volume": 3110.0}, {"date": "2024-06-07", "close": 0.019, "volume": 1000.0}, {"date": "2024-06-11", "close": 0.017, "volume": 137067.0}, {"date": "2024-06-12", "close": 0.018, "volume": 56000.0}, {"date": "2024-06-13", "close": 0.018, "volume": 5944.0}, {"date": "2024-06-14", "close": 0.017, "volume": 37875.0}, {"date": "2024-06-17", "close": 0.016, "volume": 464742.0}, {"date": "2024-06-18", "close": 0.016, "volume": 98358.0}, {"date": "2024-06-19", "close": 0.016, "volume": 15380.0}, {"date": "2024-06-20", "close": 0.016, "volume": 3360.0}, {"date": "2024-06-21", "close": 0.016, "volume": 59830.0}, {"date": "2024-06-24", "close": 0.02, "volume": 616963.0}, {"date": "2024-06-25", "close": 0.018, "volume": 21201.0}, {"date": "2024-06-26", "close": 0.02, "volume": 84237.0}, {"date": "2024-06-27", "close": 0.018, "volume": 557894.0}, {"date": "2024-06-28", "close": 0.017, "volume": 107713.0}, {"date": "2024-07-01", "close": 0.016, "volume": 8000.0}, {"date": "2024-07-04", "close": 0.019, "volume": 267424.0}, {"date": "2024-07-05", "close": 0.023, "volume": 840640.0}, {"date": "2024-07-08", "close": 0.023, "volume": 1212.0}, {"date": "2024-07-09", "close": 0.023, "volume": 182730.0}, {"date": "2024-07-10", "close": 0.027, "volume": 156586.0}, {"date": "2024-07-11", "close": 0.027, "volume": 46013.0}, {"date": "2024-07-12", "close": 0.023, "volume": 75157.0}, {"date": "2024-07-15", "close": 0.024, "volume": 270825.0}, {"date": "2024-07-16", "close": 0.022, "volume": 226860.0}, {"date": "2024-07-19", "close": 0.019, "volume": 61381.0}, {"date": "2024-07-26", "close": 0.017, "volume": 1424.0}, {"date": "2024-07-29", "close": 0.017, "volume": 82359.0}, {"date": "2024-07-30", "close": 0.018, "volume": 179062.0}, {"date": "2024-07-31", "close": 0.02, "volume": 61456.0}, {"date": "2024-08-01", "close": 0.021, "volume": 100000.0}, {"date": "2024-08-05", "close": 0.023, "volume": 20001.0}, {"date": "2024-08-06", "close": 0.022, "volume": 164253.0}, {"date": "2024-08-07", "close": 0.021, "volume": 734780.0}, {"date": "2024-08-14", "close": 0.021, "volume": 50000.0}, {"date": "2024-08-15", "close": 0.019, "volume": 40001.0}, {"date": "2024-08-16", "close": 0.019, "volume": 2508.0}, {"date": "2024-08-20", "close": 0.019, "volume": 5457.0}, {"date": "2024-08-21", "close": 0.022, "volume": 110850.0}, {"date": "2024-08-22", "close": 0.02, "volume": 1006.0}, {"date": "2024-08-23", "close": 0.02, "volume": 123234.0}, {"date": "2024-08-27", "close": 0.02, "volume": 164778.0}, {"date": "2024-08-28", "close": 0.02, "volume": 303193.0}, {"date": "2024-08-30", "close": 0.02, "volume": 115000.0}, {"date": "2024-09-02", "close": 0.02, "volume": 1087804.0}, {"date": "2024-09-03", "close": 0.02, "volume": 100612.0}, {"date": "2024-09-11", "close": 0.038, "volume": 9057758.0}, {"date": "2024-09-12", "close": 0.043, "volume": 1696307.0}, {"date": "2024-09-13", "close": 0.043, "volume": 388462.0}, {"date": "2024-09-17", "close": 0.049, "volume": 3019381.0}, {"date": "2024-09-18", "close": 0.045, "volume": 707756.0}, {"date": "2024-09-19", "close": 0.045, "volume": 279486.0}, {"date": "2024-09-20", "close": 0.041, "volume": 241883.0}, {"date": "2024-09-23", "close": 0.043, "volume": 35069.0}, {"date": "2024-09-24", "close": 0.045, "volume": 5518616.0}, {"date": "2024-09-25", "close": 0.051, "volume": 744100.0}, {"date": "2024-09-26", "close": 0.051, "volume": 406986.0}, {"date": "2024-09-27", "close": 0.049, "volume": 209169.0}, {"date": "2024-09-30", "close": 0.045, "volume": 615547.0}, {"date": "2024-10-01", "close": 0.049, "volume": 613495.0}, {"date": "2024-10-02", "close": 0.051, "volume": 433836.0}, {"date": "2024-10-03", "close": 0.048, "volume": 130726.0}, {"date": "2024-10-04", "close": 0.048, "volume": 49598.0}, {"date": "2024-10-07", "close": 0.046, "volume": 356392.0}, {"date": "2024-10-08", "close": 0.058, "volume": 1466839.0}, {"date": "2024-10-09", "close": 0.055, "volume": 333490.0}, {"date": "2024-10-10", "close": 0.06, "volume": 1283351.0}, {"date": "2024-10-11", "close": 0.059, "volume": 3770373.0}, {"date": "2024-10-14", "close": 0.058, "volume": 353436.0}, {"date": "2024-10-15", "close": 0.053, "volume": 1847462.0}, {"date": "2024-10-16", "close": 0.05, "volume": 608497.0}, {"date": "2024-10-17", "close": 0.055, "volume": 947981.0}, {"date": "2024-10-18", "close": 0.05, "volume": 47466.0}, {"date": "2024-10-21", "close": 0.054, "volume": 290146.0}, {"date": "2024-10-22", "close": 0.051, "volume": 628797.0}, {"date": "2024-10-23", "close": 0.05, "volume": 122295.0}, {"date": "2024-10-24", "close": 0.046, "volume": 837262.0}, {"date": "2024-10-25", "close": 0.055, "volume": 1054856.0}, {"date": "2024-10-28", "close": 0.052, "volume": 145140.0}, {"date": "2024-10-29", "close": 0.056, "volume": 997135.0}, {"date": "2024-10-30", "close": 0.053, "volume": 275785.0}, {"date": "2024-10-31", "close": 0.053, "volume": 329287.0}, {"date": "2024-11-01", "close": 0.05, "volume": 326519.0}, {"date": "2024-11-04", "close": 0.052, "volume": 27020.0}, {"date": "2024-11-05", "close": 0.049, "volume": 290622.0}, {"date": "2024-11-06", "close": 0.049, "volume": 878823.0}, {"date": "2024-11-07", "close": 0.047, "volume": 269868.0}, {"date": "2024-11-08", "close": 0.047, "volume": 80201.0}, {"date": "2024-11-11", "close": 0.044, "volume": 78372.0}, {"date": "2024-11-12", "close": 0.043, "volume": 800.0}, {"date": "2024-11-13", "close": 0.045, "volume": 653590.0}, {"date": "2024-11-14", "close": 0.05, "volume": 76699.0}, {"date": "2024-11-19", "close": 0.12, "volume": 27759573.0}, {"date": "2024-11-20", "close": 0.115, "volume": 5947800.0}, {"date": "2024-11-21", "close": 0.18, "volume": 12691036.0}, {"date": "2024-11-22", "close": 0.19, "volume": 7542599.0}, {"date": "2024-11-25", "close": 0.205, "volume": 3758859.0}, {"date": "2024-11-26", "close": 0.175, "volume": 2448331.0}, {"date": "2024-11-27", "close": 0.155, "volume": 1500154.0}, {"date": "2024-11-28", "close": 0.165, "volume": 681048.0}, {"date": "2024-11-29", "close": 0.2, "volume": 1833406.0}, {"date": "2024-12-02", "close": 0.21, "volume": 3479528.0}, {"date": "2024-12-03", "close": 0.205, "volume": 523530.0}, {"date": "2024-12-04", "close": 0.38, "volume": 23686508.0}, {"date": "2024-12-05", "close": 0.3, "volume": 9225318.0}, {"date": "2024-12-06", "close": 0.31, "volume": 2836083.0}, {"date": "2024-12-09", "close": 0.33, "volume": 3852682.0}, {"date": "2024-12-10", "close": 0.32, "volume": 607217.0}, {"date": "2024-12-11", "close": 0.315, "volume": 764732.0}, {"date": "2024-12-12", "close": 0.3, "volume": 1989747.0}, {"date": "2024-12-13", "close": 0.32, "volume": 810561.0}, {"date": "2024-12-16", "close": 0.305, "volume": 1193564.0}, {"date": "2024-12-17", "close": 0.32, "volume": 930497.0}, {"date": "2024-12-18", "close": 0.29, "volume": 1030919.0}, {"date": "2024-12-19", "close": 0.285, "volume": 843073.0}, {"date": "2024-12-20", "close": 0.265, "volume": 330628.0}, {"date": "2024-12-23", "close": 0.295, "volume": 922799.0}, {"date": "2024-12-24", "close": 0.3, "volume": 497768.0}, {"date": "2024-12-27", "close": 0.29, "volume": 521020.0}, {"date": "2024-12-30", "close": 0.32, "volume": 1842825.0}, {"date": "2024-12-31", "close": 0.305, "volume": 584882.0}, {"date": "2025-01-02", "close": 0.335, "volume": 1289186.0}, {"date": "2025-01-03", "close": 0.365, "volume": 2483365.0}, {"date": "2025-01-06", "close": 0.335, "volume": 1204975.0}, {"date": "2025-01-07", "close": 0.32, "volume": 586110.0}, {"date": "2025-01-08", "close": 0.325, "volume": 428783.0}, {"date": "2025-01-09", "close": 0.315, "volume": 520194.0}, {"date": "2025-01-10", "close": 0.36, "volume": 1896276.0}, {"date": "2025-01-13", "close": 0.39, "volume": 3237617.0}, {"date": "2025-01-14", "close": 0.39, "volume": 3825087.0}, {"date": "2025-01-15", "close": 0.38, "volume": 1859560.0}, {"date": "2025-01-16", "close": 0.375, "volume": 1441465.0}, {"date": "2025-01-17", "close": 0.385, "volume": 2541667.0}, {"date": "2025-01-20", "close": 0.395, "volume": 5323287.0}, {"date": "2025-01-21", "close": 0.425, "volume": 2697783.0}, {"date": "2025-01-22", "close": 0.45, "volume": 3899692.0}, {"date": "2025-01-23", "close": 0.415, "volume": 2105901.0}, {"date": "2025-01-24", "close": 0.415, "volume": 871539.0}, {"date": "2025-01-28", "close": 0.415, "volume": 1112680.0}, {"date": "2025-01-29", "close": 0.43, "volume": 1335200.0}, {"date": "2025-01-30", "close": 0.43, "volume": 1258025.0}, {"date": "2025-01-31", "close": 0.41, "volume": 578614.0}, {"date": "2025-02-03", "close": 0.39, "volume": 722560.0}, {"date": "2025-02-04", "close": 0.4, "volume": 359057.0}, {"date": "2025-02-05", "close": 0.395, "volume": 347608.0}, {"date": "2025-02-06", "close": 0.3, "volume": 12712376.0}, {"date": "2025-02-07", "close": 0.305, "volume": 2397384.0}, {"date": "2025-02-10", "close": 0.27, "volume": 1775094.0}, {"date": "2025-02-11", "close": 0.26, "volume": 1587870.0}, {"date": "2025-02-12", "close": 0.245, "volume": 1988258.0}, {"date": "2025-02-13", "close": 0.25, "volume": 1377165.0}, {"date": "2025-02-14", "close": 0.26, "volume": 1031862.0}, {"date": "2025-02-17", "close": 0.285, "volume": 979223.0}, {"date": "2025-02-18", "close": 0.29, "volume": 631607.0}, {"date": "2025-02-19", "close": 0.29, "volume": 1536951.0}, {"date": "2025-02-20", "close": 0.295, "volume": 841330.0}, {"date": "2025-02-21", "close": 0.3, "volume": 424648.0}, {"date": "2025-02-24", "close": 0.295, "volume": 1075385.0}, {"date": "2025-02-25", "close": 0.305, "volume": 1119945.0}, {"date": "2025-02-26", "close": 0.305, "volume": 839083.0}, {"date": "2025-02-27", "close": 0.285, "volume": 114219.0}, {"date": "2025-02-28", "close": 0.28, "volume": 88740.0}, {"date": "2025-03-03", "close": 0.25, "volume": 621436.0}, {"date": "2025-03-04", "close": 0.235, "volume": 814512.0}, {"date": "2025-03-07", "close": 0.265, "volume": 1687500.0}, {"date": "2025-03-10", "close": 0.255, "volume": 755923.0}, {"date": "2025-03-11", "close": 0.24, "volume": 1178550.0}, {"date": "2025-03-12", "close": 0.255, "volume": 247679.0}, {"date": "2025-03-13", "close": 0.275, "volume": 282913.0}, {"date": "2025-03-14", "close": 0.2625, "volume": 203053.0}, {"date": "2025-03-17", "close": 0.285, "volume": 576725.0}, {"date": "2025-03-18", "close": 0.28, "volume": 443395.0}, {"date": "2025-03-19", "close": 0.295, "volume": 588542.0}, {"date": "2025-03-20", "close": 0.32, "volume": 1137689.0}, {"date": "2025-03-21", "close": 0.295, "volume": 536337.0}, {"date": "2025-03-24", "close": 0.3, "volume": 339777.0}, {"date": "2025-03-25", "close": 0.31, "volume": 469781.0}, {"date": "2025-03-26", "close": 0.29, "volume": 430401.0}, {"date": "2025-03-27", "close": 0.3, "volume": 89942.0}, {"date": "2025-03-28", "close": 0.305, "volume": 250770.0}, {"date": "2025-03-31", "close": 0.28, "volume": 286561.0}, {"date": "2025-04-01", "close": 0.28, "volume": 295660.0}, {"date": "2025-04-02", "close": 0.28, "volume": 202779.0}, {"date": "2025-04-03", "close": 0.26, "volume": 467426.0}, {"date": "2025-04-04", "close": 0.24, "volume": 757841.0}, {"date": "2025-04-07", "close": 0.22, "volume": 546662.0}, {"date": "2025-04-08", "close": 0.215, "volume": 839473.0}, {"date": "2025-04-09", "close": 0.21, "volume": 253641.0}, {"date": "2025-04-10", "close": 0.215, "volume": 367040.0}, {"date": "2025-04-11", "close": 0.23, "volume": 325883.0}, {"date": "2025-04-14", "close": 0.24, "volume": 308219.0}, {"date": "2025-04-15", "close": 0.245, "volume": 59586.0}, {"date": "2025-04-16", "close": 0.225, "volume": 161519.0}, {"date": "2025-04-17", "close": 0.225, "volume": 487909.0}, {"date": "2025-04-22", "close": 0.22, "volume": 705425.0}, {"date": "2025-04-23", "close": 0.22, "volume": 148714.0}, {"date": "2025-04-24", "close": 0.23, "volume": 253560.0}, {"date": "2025-04-28", "close": 0.24, "volume": 75302.0}, {"date": "2025-04-29", "close": 0.245, "volume": 253194.0}, {"date": "2025-04-30", "close": 0.25, "volume": 317098.0}, {"date": "2025-05-01", "close": 0.265, "volume": 593333.0}, {"date": "2025-05-02", "close": 0.26, "volume": 24478.0}, {"date": "2025-05-05", "close": 0.26, "volume": 195785.0}, {"date": "2025-05-06", "close": 0.265, "volume": 197147.0}, {"date": "2025-05-07", "close": 0.29, "volume": 688816.0}, {"date": "2025-05-08", "close": 0.29, "volume": 525847.0}, {"date": "2025-05-09", "close": 0.3, "volume": 182359.0}, {"date": "2025-05-12", "close": 0.315, "volume": 1209393.0}, {"date": "2025-05-13", "close": 0.29, "volume": 674070.0}, {"date": "2025-05-14", "close": 0.3, "volume": 234850.0}, {"date": "2025-05-15", "close": 0.28, "volume": 70187.0}, {"date": "2025-05-16", "close": 0.285, "volume": 87495.0}, {"date": "2025-05-19", "close": 0.28, "volume": 133789.0}, {"date": "2025-05-20", "close": 0.3, "volume": 668651.0}, {"date": "2025-05-21", "close": 0.3, "volume": 193076.0}, {"date": "2025-05-22", "close": 0.29, "volume": 89739.0}, {"date": "2025-05-23", "close": 0.29, "volume": 208581.0}, {"date": "2025-05-26", "close": 0.3, "volume": 243543.0}, {"date": "2025-05-27", "close": 0.29, "volume": 501965.0}, {"date": "2025-05-28", "close": 0.27, "volume": 271777.0}, {"date": "2025-05-29", "close": 0.295, "volume": 2239418.0}, {"date": "2025-05-30", "close": 0.305, "volume": 405807.0}, {"date": "2025-06-02", "close": 0.29, "volume": 239340.0}, {"date": "2025-06-03", "close": 0.29, "volume": 356150.0}, {"date": "2025-06-04", "close": 0.29, "volume": 118550.0}, {"date": "2025-06-05", "close": 0.3, "volume": 433122.0}, {"date": "2025-06-06", "close": 0.29, "volume": 189823.0}, {"date": "2025-06-10", "close": 0.29, "volume": 205749.0}, {"date": "2025-06-11", "close": 0.29, "volume": 195749.0}, {"date": "2025-06-12", "close": 0.295, "volume": 178952.0}, {"date": "2025-06-13", "close": 0.3, "volume": 365344.0}, {"date": "2025-06-16", "close": 0.29, "volume": 142969.0}, {"date": "2025-06-17", "close": 0.29, "volume": 134262.0}, {"date": "2025-06-18", "close": 0.285, "volume": 153981.0}, {"date": "2025-06-19", "close": 0.29, "volume": 49366.0}, {"date": "2025-06-20", "close": 0.29, "volume": 373415.0}, {"date": "2025-06-23", "close": 0.28, "volume": 227054.0}, {"date": "2025-06-24", "close": 0.26, "volume": 310765.0}, {"date": "2025-06-25", "close": 0.265, "volume": 245208.0}, {"date": "2025-06-26", "close": 0.28, "volume": 332025.0}, {"date": "2025-06-27", "close": 0.33, "volume": 1170961.0}, {"date": "2025-06-30", "close": 0.345, "volume": 915694.0}, {"date": "2025-07-01", "close": 0.35, "volume": 392497.0}, {"date": "2025-07-02", "close": 0.34, "volume": 545409.0}, {"date": "2025-07-03", "close": 0.37, "volume": 584806.0}, {"date": "2025-07-04", "close": 0.355, "volume": 199396.0}, {"date": "2025-07-07", "close": 0.355, "volume": 483694.0}, {"date": "2025-07-08", "close": 0.37, "volume": 303922.0}, {"date": "2025-07-09", "close": 0.34, "volume": 1111484.0}, {"date": "2025-07-10", "close": 0.325, "volume": 50168.0}, {"date": "2025-07-11", "close": 0.32, "volume": 332845.0}, {"date": "2025-07-14", "close": 0.36, "volume": 942643.0}, {"date": "2025-07-15", "close": 0.36, "volume": 156613.0}, {"date": "2025-07-16", "close": 0.37, "volume": 232439.0}, {"date": "2025-07-17", "close": 0.365, "volume": 346314.0}, {"date": "2025-07-18", "close": 0.36, "volume": 474912.0}, {"date": "2025-07-21", "close": 0.37, "volume": 164549.0}, {"date": "2025-07-22", "close": 0.37, "volume": 10435.0}, {"date": "2025-07-23", "close": 0.38, "volume": 434216.0}, {"date": "2025-07-24", "close": 0.375, "volume": 96988.0}, {"date": "2025-07-25", "close": 0.375, "volume": 47196.0}, {"date": "2025-07-28", "close": 0.38, "volume": 357380.0}, {"date": "2025-07-29", "close": 0.39, "volume": 503900.0}, {"date": "2025-07-30", "close": 0.38, "volume": 71600.0}, {"date": "2025-07-31", "close": 0.37, "volume": 65018.0}, {"date": "2025-08-01", "close": 0.365, "volume": 162409.0}, {"date": "2025-08-04", "close": 0.35, "volume": 169215.0}, {"date": "2025-08-05", "close": 0.36, "volume": 244301.0}, {"date": "2025-08-06", "close": 0.345, "volume": 343563.0}, {"date": "2025-08-07", "close": 0.34, "volume": 67820.0}, {"date": "2025-08-08", "close": 0.355, "volume": 65454.0}, {"date": "2025-08-11", "close": 0.36, "volume": 120106.0}, {"date": "2025-08-12", "close": 0.35, "volume": 55074.0}, {"date": "2025-08-13", "close": 0.35, "volume": 86869.0}, {"date": "2025-08-14", "close": 0.355, "volume": 295111.0}, {"date": "2025-08-15", "close": 0.36, "volume": 293363.0}, {"date": "2025-08-18", "close": 0.355, "volume": 168042.0}, {"date": "2025-08-19", "close": 0.335, "volume": 197796.0}, {"date": "2025-08-20", "close": 0.33, "volume": 514387.0}, {"date": "2025-08-21", "close": 0.32, "volume": 578378.0}, {"date": "2025-08-22", "close": 0.32, "volume": 170264.0}, {"date": "2025-08-25", "close": 0.325, "volume": 449834.0}, {"date": "2025-08-26", "close": 0.32, "volume": 218946.0}, {"date": "2025-08-27", "close": 0.33, "volume": 663419.0}, {"date": "2025-08-28", "close": 0.325, "volume": 41551.0}, {"date": "2025-08-29", "close": 0.32, "volume": 458071.0}, {"date": "2025-09-01", "close": 0.33, "volume": 114944.0}, {"date": "2025-09-02", "close": 0.325, "volume": 34147.0}, {"date": "2025-09-03", "close": 0.315, "volume": 562902.0}, {"date": "2025-09-04", "close": 0.315, "volume": 161932.0}, {"date": "2025-09-05", "close": 0.31, "volume": 243102.0}, {"date": "2025-09-08", "close": 0.32, "volume": 42659.0}, {"date": "2025-09-09", "close": 0.315, "volume": 175388.0}, {"date": "2025-09-10", "close": 0.31, "volume": 82932.0}, {"date": "2025-09-11", "close": 0.31, "volume": 168964.0}, {"date": "2025-09-12", "close": 0.305, "volume": 98105.0}, {"date": "2025-09-15", "close": 0.3, "volume": 190415.0}, {"date": "2025-09-16", "close": 0.305, "volume": 149859.0}, {"date": "2025-09-17", "close": 0.31, "volume": 161320.0}, {"date": "2025-09-18", "close": 0.31, "volume": 240397.0}, {"date": "2025-09-19", "close": 0.32, "volume": 154248.0}, {"date": "2025-09-22", "close": 0.315, "volume": 54800.0}, {"date": "2025-09-23", "close": 0.315, "volume": 184280.0}, {"date": "2025-09-24", "close": 0.315, "volume": 105889.0}, {"date": "2025-09-25", "close": 0.31, "volume": 126494.0}, {"date": "2025-09-26", "close": 0.305, "volume": 103024.0}, {"date": "2025-09-29", "close": 0.29, "volume": 751483.0}, {"date": "2025-09-30", "close": 0.3, "volume": 279055.0}, {"date": "2025-10-01", "close": 0.31, "volume": 790865.0}, {"date": "2025-10-02", "close": 0.31, "volume": 330842.0}, {"date": "2025-10-03", "close": 0.3, "volume": 157572.0}, {"date": "2025-10-06", "close": 0.305, "volume": 1575883.0}, {"date": "2025-10-07", "close": 0.29, "volume": 394293.0}, {"date": "2025-10-08", "close": 0.285, "volume": 442154.0}, {"date": "2025-10-09", "close": 0.29, "volume": 734437.0}, {"date": "2025-10-10", "close": 0.315, "volume": 614837.0}, {"date": "2025-10-13", "close": 0.32, "volume": 590564.0}, {"date": "2025-10-14", "close": 0.32, "volume": 236308.0}, {"date": "2025-10-15", "close": 0.32, "volume": 339726.0}, {"date": "2025-10-16", "close": 0.32, "volume": 424012.0}, {"date": "2025-10-17", "close": 0.31, "volume": 250988.0}, {"date": "2025-10-20", "close": 0.3, "volume": 93091.0}, {"date": "2025-10-21", "close": 0.305, "volume": 163577.0}, {"date": "2025-10-22", "close": 0.29, "volume": 466165.0}, {"date": "2025-10-23", "close": 0.295, "volume": 139478.0}, {"date": "2025-10-24", "close": 0.285, "volume": 63575.0}, {"date": "2025-10-27", "close": 0.285, "volume": 163611.0}, {"date": "2025-10-28", "close": 0.275, "volume": 144573.0}, {"date": "2025-10-29", "close": 0.27, "volume": 191279.0}, {"date": "2025-10-30", "close": 0.28, "volume": 175864.0}, {"date": "2025-10-31", "close": 0.28, "volume": 82148.0}, {"date": "2025-11-03", "close": 0.275, "volume": 342961.0}, {"date": "2025-11-04", "close": 0.295, "volume": 92891.0}, {"date": "2025-11-05", "close": 0.28, "volume": 343058.0}, {"date": "2025-11-06", "close": 0.28, "volume": 318406.0}, {"date": "2025-11-07", "close": 0.275, "volume": 237263.0}, {"date": "2025-11-10", "close": 0.29, "volume": 268662.0}, {"date": "2025-11-11", "close": 0.27, "volume": 98801.0}, {"date": "2025-11-12", "close": 0.28, "volume": 16087.0}, {"date": "2025-11-13", "close": 0.28, "volume": 105824.0}, {"date": "2025-11-14", "close": 0.28, "volume": 69290.0}, {"date": "2025-11-17", "close": 0.285, "volume": 903240.0}, {"date": "2025-11-18", "close": 0.29, "volume": 143420.0}, {"date": "2025-11-19", "close": 0.285, "volume": 88413.0}, {"date": "2025-11-20", "close": 0.29, "volume": 105242.0}, {"date": "2025-11-21", "close": 0.275, "volume": 264474.0}, {"date": "2025-11-24", "close": 0.28, "volume": 174414.0}, {"date": "2025-11-25", "close": 0.27, "volume": 301656.0}, {"date": "2025-11-26", "close": 0.265, "volume": 216880.0}, {"date": "2025-11-27", "close": 0.265, "volume": 21139.0}, {"date": "2025-12-02", "close": 0.255, "volume": 755367.0}, {"date": "2025-12-03", "close": 0.255, "volume": 249799.0}, {"date": "2025-12-04", "close": 0.255, "volume": 339484.0}, {"date": "2025-12-05", "close": 0.26, "volume": 101839.0}, {"date": "2025-12-08", "close": 0.25, "volume": 515203.0}, {"date": "2025-12-09", "close": 0.2575, "volume": 7054178.0}, {"date": "2025-12-10", "close": 0.255, "volume": 358536.0}, {"date": "2025-12-11", "close": 0.27, "volume": 116969.0}, {"date": "2025-12-12", "close": 0.27, "volume": 744023.0}, {"date": "2025-12-15", "close": 0.26, "volume": 197718.0}, {"date": "2025-12-16", "close": 0.25, "volume": 126825.0}, {"date": "2025-12-17", "close": 0.26, "volume": 32895.0}, {"date": "2025-12-18", "close": 0.245, "volume": 183578.0}, {"date": "2025-12-19", "close": 0.2575, "volume": 47780.0}, {"date": "2025-12-22", "close": 0.27, "volume": 121199.0}, {"date": "2025-12-23", "close": 0.27, "volume": 285193.0}, {"date": "2025-12-24", "close": 0.28, "volume": 169962.0}, {"date": "2025-12-29", "close": 0.285, "volume": 66413.0}, {"date": "2025-12-30", "close": 0.28, "volume": 171932.0}, {"date": "2025-12-31", "close": 0.275, "volume": 197672.0}, {"date": "2026-01-02", "close": 0.3, "volume": 785674.0}, {"date": "2026-01-05", "close": 0.285, "volume": 417004.0}, {"date": "2026-01-06", "close": 0.285, "volume": 156114.0}, {"date": "2026-01-07", "close": 0.285, "volume": 411511.0}, {"date": "2026-01-08", "close": 0.29, "volume": 66035.0}, {"date": "2026-01-09", "close": 0.28, "volume": 488438.0}, {"date": "2026-01-12", "close": 0.285, "volume": 369792.0}, {"date": "2026-01-13", "close": 0.28, "volume": 116812.0}, {"date": "2026-01-14", "close": 0.285, "volume": 142199.0}, {"date": "2026-01-15", "close": 0.28, "volume": 331935.0}, {"date": "2026-01-16", "close": 0.28, "volume": 295831.0}, {"date": "2026-01-19", "close": 0.275, "volume": 1221509.0}, {"date": "2026-01-20", "close": 0.27, "volume": 463286.0}, {"date": "2026-01-21", "close": 0.275, "volume": 405183.0}, {"date": "2026-01-22", "close": 0.29, "volume": 1829386.0}, {"date": "2026-01-23", "close": 0.285, "volume": 4155501.0}, {"date": "2026-01-27", "close": 0.28, "volume": 2388094.0}, {"date": "2026-01-28", "close": 0.2825, "volume": 320297.0}, {"date": "2026-01-29", "close": 0.27, "volume": 418181.0}, {"date": "2026-01-30", "close": 0.255, "volume": 489856.0}, {"date": "2026-02-02", "close": 0.25, "volume": 936758.0}, {"date": "2026-02-03", "close": 0.27, "volume": 359430.0}, {"date": "2026-02-04", "close": 0.275, "volume": 225958.0}, {"date": "2026-02-05", "close": 0.26, "volume": 93754.0}, {"date": "2026-02-06", "close": 0.25, "volume": 609190.0}, {"date": "2026-02-09", "close": 0.255, "volume": 230149.0}, {"date": "2026-02-10", "close": 0.25, "volume": 440081.0}, {"date": "2026-02-11", "close": 0.25, "volume": 668129.0}, {"date": "2026-02-12", "close": 0.24, "volume": 636825.0}, {"date": "2026-02-13", "close": 0.235, "volume": 195989.0}, {"date": "2026-02-16", "close": 0.24, "volume": 652837.0}, {"date": "2026-02-17", "close": 0.225, "volume": 445196.0}, {"date": "2026-02-18", "close": 0.225, "volume": 386747.0}, {"date": "2026-02-19", "close": 0.22, "volume": 323798.0}, {"date": "2026-02-20", "close": 0.225, "volume": 505187.0}, {"date": "2026-02-23", "close": 0.215, "volume": 414547.0}, {"date": "2026-02-24", "close": 0.22, "volume": 294681.0}, {"date": "2026-02-25", "close": 0.23, "volume": 523830.0}, {"date": "2026-02-26", "close": 0.22, "volume": 97268.0}, {"date": "2026-02-27", "close": 0.21, "volume": 532319.0}, {"date": "2026-03-02", "close": 0.2, "volume": 470526.0}, {"date": "2026-03-03", "close": 0.2, "volume": 416405.0}, {"date": "2026-03-04", "close": 0.2, "volume": 30927.0}, {"date": "2026-03-05", "close": 0.2, "volume": 454177.0}, {"date": "2026-03-06", "close": 0.19, "volume": 294515.0}, {"date": "2026-03-09", "close": 0.185, "volume": 242030.0}, {"date": "2026-03-10", "close": 0.185, "volume": 300043.0}, {"date": "2026-03-11", "close": 0.185, "volume": 1090322.0}, {"date": "2026-03-12", "close": 0.185, "volume": 395662.0}, {"date": "2026-03-13", "close": 0.185, "volume": 1136490.0}, {"date": "2026-03-16", "close": 0.16, "volume": 3636325.0}, {"date": "2026-03-17", "close": 0.13, "volume": 4455897.0}, {"date": "2026-03-18", "close": 0.125, "volume": 922160.0}, {"date": "2026-03-19", "close": 0.115, "volume": 1691276.0}, {"date": "2026-03-20", "close": 0.105, "volume": 3062982.0}, {"date": "2026-03-23", "close": 0.098, "volume": 1344495.0}, {"date": "2026-03-24", "close": 0.1, "volume": 964592.0}, {"date": "2026-03-25", "close": 0.1, "volume": 344709.0}, {"date": "2026-03-26", "close": 0.1, "volume": 697119.0}, {"date": "2026-03-27", "close": 0.094, "volume": 1176805.0}, {"date": "2026-03-30", "close": 0.087, "volume": 1467835.0}, {"date": "2026-03-31", "close": 0.085, "volume": 1409427.0}, {"date": "2026-04-01", "close": 0.1, "volume": 2067236.0}, {"date": "2026-04-02", "close": 0.1, "volume": 663828.0}, {"date": "2026-04-07", "close": 0.1, "volume": 995780.0}, {"date": "2026-04-08", "close": 0.115, "volume": 868616.0}, {"date": "2026-04-09", "close": 0.115, "volume": 145461.0}, {"date": "2026-04-10", "close": 0.12, "volume": 1025037.0}, {"date": "2026-04-13", "close": 0.11, "volume": 552488.0}, {"date": "2026-04-14", "close": 0.1, "volume": 161702.0}, {"date": "2026-04-15", "close": 0.105, "volume": 917047.0}, {"date": "2026-04-16", "close": 0.11, "volume": 92305.0}, {"date": "2026-04-17", "close": 0.11, "volume": 384366.0}, {"date": "2026-04-20", "close": 0.105, "volume": 562775.0}, {"date": "2026-04-21", "close": 0.105, "volume": 277097.0}, {"date": "2026-04-22", "close": 0.105, "volume": 362922.0}, {"date": "2026-04-23", "close": 0.1, "volume": 593763.0}, {"date": "2026-04-24", "close": 0.105, "volume": 606281.0}, {"date": "2026-04-27", "close": 0.098, "volume": 932458.0}, {"date": "2026-04-28", "close": 0.093, "volume": 824443.0}, {"date": "2026-04-29", "close": 0.096, "volume": 203641.0}, {"date": "2026-04-30", "close": 0.098, "volume": 587609.0}, {"date": "2026-05-01", "close": 0.099, "volume": 101843.0}, {"date": "2026-05-04", "close": 0.105, "volume": 864745.0}, {"date": "2026-05-05", "close": 0.098, "volume": 801015.0}, {"date": "2026-05-06", "close": 0.11, "volume": 1235191.0}, {"date": "2026-05-07", "close": 0.115, "volume": 1248467.0}, {"date": "2026-05-08", "close": 0.115, "volume": 152328.0}, {"date": "2026-05-11", "close": 0.115, "volume": 1513738.0}, {"date": "2026-05-12", "close": 0.12, "volume": 2165426.0}, {"date": "2026-05-13", "close": 0.12, "volume": 303698.0}, {"date": "2026-05-14", "close": 0.125, "volume": 737053.0}, {"date": "2026-05-15", "close": 0.125, "volume": 195708.0}, {"date": "2026-05-18", "close": 0.105, "volume": 1133443.0}, {"date": "2026-05-19", "close": 0.1075, "volume": 202668.0}, {"date": "2026-05-20", "close": 0.11, "volume": 398558.0}, {"date": "2026-05-21", "close": 0.105, "volume": 215836.0}, {"date": "2026-05-22", "close": 0.105, "volume": 262574.0}, {"date": "2026-05-25", "close": 0.11, "volume": 359055.0}, {"date": "2026-05-26", "close": 0.11, "volume": 191614.0}, {"date": "2026-05-28", "close": 0.105, "volume": 142958.0}, {"date": "2026-05-29", "close": 0.11, "volume": 293552.0}, {"date": "2026-06-01", "close": 0.11, "volume": 435530.0}, {"date": "2026-06-02", "close": 0.11, "volume": 165292.0}, {"date": "2026-06-03", "close": 0.11, "volume": 1188984.0}, {"date": "2026-06-04", "close": 0.105, "volume": 11823.0}, {"date": "2026-06-05", "close": 0.1, "volume": 375500.0}, {"date": "2026-06-09", "close": 0.105, "volume": 462252.0}, {"date": "2026-06-10", "close": 0.1, "volume": 760079.0}, {"date": "2026-06-11", "close": 0.096, "volume": 590554.0}, {"date": "2026-06-12", "close": 0.1, "volume": 187879.0}, {"date": "2026-06-15", "close": 0.105, "volume": 129998.0}, {"date": "2026-06-16", "close": 0.1, "volume": 117519.0}, {"date": "2026-06-17", "close": 0.11, "volume": 438037.0}, {"date": "2026-06-18", "close": 0.115, "volume": 477709.0}, {"date": "2026-06-19", "close": 0.11, "volume": 414049.0}, {"date": "2026-06-22", "close": 0.12, "volume": 2110566.0}, {"date": "2026-06-23", "close": 0.097, "volume": 6563313.0}, {"date": "2026-06-24", "close": 0.097, "volume": 1706657.0}, {"date": "2026-06-25", "close": 0.093, "volume": 1155851.0}, {"date": "2026-06-26", "close": 0.089, "volume": 1637840.0}, {"date": "2026-06-29", "close": 0.092, "volume": 989683.0}, {"date": "2026-06-30", "close": 0.095, "volume": 2719206.0}, {"date": "2026-07-01", "close": 0.096, "volume": 519770.0}, {"date": "2026-07-02", "close": 0.097, "volume": 403670.0}, {"date": "2026-07-03", "close": 0.096, "volume": 1029025.0}, {"date": "2026-07-06", "close": 0.092, "volume": 879292.0}, {"date": "2026-07-07", "close": 0.092, "volume": 844191.0}, {"date": "2026-07-08", "close": 0.086, "volume": 633669.0}, {"date": "2026-07-09", "close": 0.08, "volume": 744062.0}, {"date": "2026-07-10", "close": 0.085, "volume": 648219.0}, {"date": "2026-07-13", "close": 0.09, "volume": 111104.0}, {"date": "2026-07-14", "close": 0.088, "volume": 396757.0}, {"date": "2026-07-15", "close": 0.085, "volume": 600018.0}, {"date": "2026-07-16", "close": 0.084, "volume": 100822.0}, {"date": "2026-07-17", "close": 0.083, "volume": 292154.0}, {"date": "2026-07-20", "close": 0.082, "volume": 174237.0}, {"date": "2026-07-21", "close": 0.079, "volume": 398359.0}, {"date": "2026-07-22", "close": 0.079, "volume": 159032.0}, {"date": "2026-07-23", "close": 0.079, "volume": 256564.0}, {"date": "2026-07-24", "close": 0.08, "volume": 226839.0}, {"date": "2026-07-27", "close": 0.083, "volume": 470628.0}, {"date": "2026-07-28", "close": 0.082, "volume": 724612.0}, {"date": "2026-07-29", "close": 0.081, "volume": 190029.0}, {"date": "2026-07-30", "close": 0.081, "volume": 279783.0}, {"date": "2026-07-31", "close": 0.081, "volume": 69118.0}, {"date": "2026-08-03", "close": 0.083, "volume": 218109.0}, {"date": "2026-08-04", "close": 0.088, "volume": 183036.0}, {"date": "2026-08-05", "close": 0.091, "volume": 336486.0}, {"date": "2026-08-06", "close": 0.092, "volume": 313228.0}, {"date": "2026-08-07", "close": 0.092, "volume": 253148.0}, {"date": "2026-08-10", "close": 0.097, "volume": 339583.0}, {"date": "2026-08-11", "close": 0.1, "volume": 1229295.0}, {"date": "2026-08-12", "close": 0.105, "volume": 298749.0}, {"date": "2026-08-13", "close": 0.12, "volume": 1906559.0}, {"date": "2026-08-14", "close": 0.12, "volume": 495699.0}, {"date": "2026-08-17", "close": 0.13, "volume": 544741.0}, {"date": "2026-08-18", "close": 0.125, "volume": 202167.0}, {"date": "2026-08-19", "close": 0.12, "volume": 611319.0}, {"date": "2026-08-20", "close": 0.115, "volume": 150697.0}, {"date": "2026-08-21", "close": 0.11, "volume": 244034.0}, {"date": "2026-08-24", "close": 0.11, "volume": 210131.0}, {"date": "2026-08-25", "close": 0.11, "volume": 217358.0}, {"date": "2026-08-27", "close": 0.11, "volume": 4.0}, {"date": "2026-08-28", "close": 0.11, "volume": 49250.0}, {"date": "2026-08-31", "close": 0.11, "volume": 458925.0}, {"date": "2026-09-01", "close": 0.115, "volume": 81135.0}, {"date": "2026-09-02", "close": 0.12, "volume": 174635.0}, {"date": "2026-09-03", "close": 0.12, "volume": 703768.0}, {"date": "2026-09-04", "close": 0.115, "volume": 75576.0}, {"date": "2026-09-07", "close": 0.115, "volume": 89947.0}], "refreshing": true}