{"ticker": "PV1", "overview": {"name": "Provaris Energy Ltd", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PV1", "has_prices": true, "as_of": "2026-09-07", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 201.0, "vwap_5": 0.0069524364090568485, "vwap_20": 0.007486976135648015, "vwap_60": 0.007128806942121191, "vwap_250": 0.01074565306054628, "high_52w": 0.016, "low_52w": 0.006, "avg_volume_20": 820724.15, "sessions": 400, "market_cap": {"value": 7028174.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158403", "src": "ASX", "ticker": "PV1", "cik": "", "company": "Provaris Energy Ltd", "company_raw": "Provaris Energy Ltd", "who": "Director's Interest", "who_key": "Director's Interest", "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: Director's Interest changes a holding in PV1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158403", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "ASX-03158399", "src": "ASX", "ticker": "PV1", "cik": "", "company": "Provaris Energy Ltd", "company_raw": "Provaris Energy Ltd", "who": "Director's Interest", "who_key": "Director's Interest", "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: Director's Interest changes a holding in PV1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158399", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "ASX-03158398", "src": "ASX", "ticker": "PV1", "cik": "", "company": "Provaris Energy Ltd", "company_raw": "Provaris Energy Ltd", "who": "Director's Interest", "who_key": "Director's Interest", "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: Director's Interest changes a holding in PV1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158398", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "ASX-03136611", "src": "ASX", "ticker": "PV1", "cik": "", "company": "Provaris Energy Ltd", "company_raw": "Provaris Energy LTD", "who": "Director's Interest", "who_key": "Director's Interest", "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": "Director's Interest just moved their PV1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136611", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81589}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Martin Carolan", "notice_type": "3Y", "direct_shares": 39598027.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154339-6A1351957", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Pickering", "notice_type": "3Y", "direct_shares": 9376224.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154340-6A1351958", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Palmer", "notice_type": "3Y", "direct_shares": 10476224.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154344-6A1351959", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Carolan", "notice_type": "3Y", "direct_shares": 38973027.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132552-6A1342516", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brand", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-02", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Triglavcanin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-02", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-02", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-07", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-01", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-30", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Triglavcanin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-18", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-01", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-21", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Triglavcanin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-25", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-25", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-25", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soderberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-25", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-21", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brand", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-01", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Triglavcanin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-01", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-01", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-01", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-24", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carolan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-02", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soderberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-22", "source_url": "https://www.marketindex.com.au/asx/pv1", "needs_ocr": 0}], "directors": [{"name": "Martin Carolan", "first_seen": "2026-09-07", "last_seen": "2026-10-27", "status": "current", "notices": 2}, {"name": "David Palmer", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "Andrew Pickering", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2007-09-26", "last_seen": "2007-09-26", "status": "past", "notices": 1}, {"name": "Init Dir Int Hill", "first_seen": "2008-06-10", "last_seen": "2008-06-10", "status": "past", "notices": 1}, {"name": "Init Dir Int Barnes", "first_seen": "2009-05-04", "last_seen": "2009-05-04", "status": "past", "notices": 1}, {"name": "Briggs expiry of options", "first_seen": "2009-09-17", "last_seen": "2009-09-17", "status": "past", "notices": 1}, {"name": "Init Dir Int Ch'ng", "first_seen": "2010-09-30", "last_seen": "2010-09-30", "status": "past", "notices": 1}, {"name": "Init Dir Int Levy", "first_seen": "2011-07-08", "last_seen": "2011-07-08", "status": "past", "notices": 1}, {"name": "Init Dir Int Garner", "first_seen": "2011-07-19", "last_seen": "2011-07-19", "status": "past", "notices": 1}, {"name": "Init Dir Int Hay", "first_seen": "2013-07-26", "last_seen": "2013-07-26", "status": "past", "notices": 1}, {"name": "Init Dir Int Van Der Zwan", "first_seen": "2014-04-02", "last_seen": "2014-04-02", "status": "past", "notices": 1}, {"name": "Init Dir Int Simmons", "first_seen": "2014-09-01", "last_seen": "2014-09-01", "status": "past", "notices": 1}, {"name": "Soderberg", "first_seen": "2019-09-01", "last_seen": "2020-06-25", "status": "past", "notices": 3}, {"name": "Garner", "first_seen": "2018-02-08", "last_seen": "2020-12-01", "status": "past", "notices": 6}, {"name": "Triglavcanin", "first_seen": "2016-11-29", "last_seen": "2021-03-02", "status": "past", "notices": 6}, {"name": "Carolan", "first_seen": "2019-12-02", "last_seen": "2021-03-02", "status": "past", "notices": 8}, {"name": "Brand", "first_seen": "2016-11-29", "last_seen": "2021-03-02", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarterly Activities & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156594-6A1353059"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Appendix 3Y - Director's Interest", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154344-6A1351959"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Appendix 3Y - Director's Interest", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154340-6A1351958"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Appendix 3Y - Director's Interest", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154339-6A1351957"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153114-6A1351359"}], "performance": {"ticker": "PV1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-03-21", "close": 29.56160997, "volume": 9422.0}, {"date": "2005-03-22", "close": 28.918966275, "volume": 3182.0}, {"date": "2005-03-23", "close": 28.918966275, "volume": 1748.0}, {"date": "2005-03-24", "close": 27.633678885, "volume": 794.0}, {"date": "2005-03-29", "close": 25.7057478, "volume": 1209.0}, {"date": "2005-03-30", "close": 23.777816715, "volume": 832.0}, {"date": "2005-03-31", "close": 23.13517302, "volume": 887.0}, {"date": "2005-04-01", "close": 26.348391495, "volume": 311.0}, {"date": "2005-04-04", "close": 25.7057478, "volume": 350.0}, {"date": "2005-04-05", "close": 25.7057478, "volume": 93.0}, {"date": "2005-04-06", "close": 25.7057478, "volume": 39.0}, {"date": "2005-04-07", "close": 21.84988563, "volume": 327.0}, {"date": "2005-04-08", "close": 23.13517302, "volume": 156.0}, {"date": "2005-04-12", "close": 21.84988563, "volume": 195.0}, {"date": "2005-04-13", "close": 21.84988563, "volume": 498.0}, {"date": "2005-04-14", "close": 21.84988563, "volume": 78.0}, {"date": "2005-04-18", "close": 21.84988563, "volume": 550.0}, {"date": "2005-04-19", "close": 21.84988563, "volume": 622.0}, {"date": "2005-04-20", "close": 23.13517302, "volume": 1411.0}, {"date": "2005-04-21", "close": 21.84988563, "volume": 200.0}, {"date": "2005-04-22", "close": 21.207241935, "volume": 560.0}, {"date": "2005-04-26", "close": 21.84988563, "volume": 856.0}, {"date": "2005-04-27", "close": 20.56459824, "volume": 625.0}, {"date": "2005-04-28", "close": 21.84988563, "volume": 934.0}, {"date": "2005-04-29", "close": 20.56459824, "volume": 1130.0}, {"date": "2005-05-03", "close": 21.84988563, "volume": 568.0}, {"date": "2005-05-06", "close": 21.84988563, "volume": 233.0}, {"date": "2005-05-09", "close": 21.84988563, "volume": 39.0}, {"date": "2005-05-10", "close": 21.207241935, "volume": 78.0}, {"date": "2005-05-12", "close": 21.84988563, "volume": 39.0}, {"date": "2005-05-13", "close": 21.207241935, "volume": 358.0}, {"date": "2005-05-16", "close": 16.70873607, "volume": 249.0}, {"date": "2005-05-18", "close": 19.27931085, "volume": 78.0}, {"date": "2005-05-19", "close": 18.636667155, "volume": 739.0}, {"date": "2005-05-23", "close": 17.351379765, "volume": 163.0}, {"date": "2005-05-24", "close": 16.70873607, "volume": 156.0}, {"date": "2005-05-25", "close": 16.70873607, "volume": 1167.0}, {"date": "2005-05-26", "close": 20.56459824, "volume": 792.0}, {"date": "2005-05-27", "close": 21.84988563, "volume": 311.0}, {"date": "2005-05-30", "close": 21.84988563, "volume": 172.0}, {"date": "2005-05-31", "close": 20.56459824, "volume": 272.0}, {"date": "2005-06-02", "close": 23.13517302, "volume": 2568.0}, {"date": "2005-06-03", "close": 24.42046041, "volume": 363.0}, {"date": "2005-06-06", "close": 24.42046041, "volume": 73.0}, {"date": "2005-06-07", "close": 23.13517302, "volume": 160.0}, {"date": "2005-06-09", "close": 23.13517302, "volume": 78.0}, {"date": "2005-06-10", "close": 23.777816715, "volume": 973.0}, {"date": "2005-06-14", "close": 23.13517302, "volume": 2770.0}, {"date": "2005-06-15", "close": 23.13517302, "volume": 677.0}, {"date": "2005-06-17", "close": 21.84988563, "volume": 2816.0}, {"date": "2005-06-20", "close": 21.84988563, "volume": 214.0}, {"date": "2005-06-21", "close": 20.56459824, "volume": 156.0}, {"date": "2005-06-22", "close": 21.207241935, "volume": 62.0}, {"date": "2005-06-23", "close": 20.56459824, "volume": 521.0}, {"date": "2005-06-24", "close": 19.27931085, "volume": 117.0}, {"date": "2005-06-27", "close": 19.27931085, "volume": 1622.0}, {"date": "2005-06-28", "close": 17.99402346, "volume": 475.0}, {"date": "2005-06-29", "close": 17.99402346, "volume": 1167.0}, {"date": "2005-06-30", "close": 18.636667155, "volume": 311.0}, {"date": "2005-07-01", "close": 19.921954545, "volume": 630.0}, {"date": "2005-07-04", "close": 21.207241935, "volume": 12.0}, {"date": "2005-07-07", "close": 19.27931085, "volume": 385.0}, {"date": "2005-07-08", "close": 20.56459824, "volume": 74.0}, {"date": "2005-07-12", "close": 19.27931085, "volume": 31.0}, {"date": "2005-07-13", "close": 21.84988563, "volume": 517.0}, {"date": "2005-07-14", "close": 21.207241935, "volume": 311.0}, {"date": "2005-07-18", "close": 19.27931085, "volume": 303.0}, {"date": "2005-07-20", "close": 19.921954545, "volume": 272.0}, {"date": "2005-07-25", "close": 18.636667155, "volume": 82.0}, {"date": "2005-07-27", "close": 19.27931085, "volume": 78.0}, {"date": "2005-08-01", "close": 19.27931085, "volume": 389.0}, {"date": "2005-08-02", "close": 18.636667155, "volume": 233.0}, {"date": "2005-08-03", "close": 16.70873607, "volume": 2206.0}, {"date": "2005-08-04", "close": 17.351379765, "volume": 1731.0}, {"date": "2005-08-09", "close": 17.99402346, "volume": 584.0}, {"date": "2005-08-10", "close": 17.99402346, "volume": 56.0}, {"date": "2005-08-11", "close": 17.99402346, "volume": 333.0}, {"date": "2005-08-12", "close": 17.99402346, "volume": 233.0}, {"date": "2005-08-15", "close": 17.351379765, "volume": 389.0}, {"date": "2005-08-16", "close": 17.351379765, "volume": 778.0}, {"date": "2005-08-22", "close": 17.351379765, "volume": 297.0}, {"date": "2005-08-23", "close": 17.351379765, "volume": 92.0}, {"date": "2005-08-25", "close": 17.351379765, "volume": 156.0}, {"date": "2005-08-29", "close": 17.99402346, "volume": 233.0}, {"date": "2005-08-31", "close": 17.351379765, "volume": 529.0}, {"date": "2005-09-08", "close": 17.351379765, "volume": 79.0}, {"date": "2005-09-12", "close": 16.70873607, "volume": 58.0}, {"date": "2005-09-13", "close": 16.70873607, "volume": 19.0}, {"date": "2005-09-14", "close": 15.42344868, "volume": 691.0}, {"date": "2005-09-16", "close": 15.42344868, "volume": 93.0}, {"date": "2005-09-23", "close": 16.70873607, "volume": 54.0}, {"date": "2005-09-26", "close": 15.42344868, "volume": 56.0}, {"date": "2005-09-27", "close": 16.70873607, "volume": 580.0}, {"date": "2005-09-28", "close": 17.99402346, "volume": 712.0}, {"date": "2005-09-29", "close": 19.27931085, "volume": 685.0}, {"date": "2005-09-30", "close": 19.27931085, "volume": 226.0}, {"date": "2005-10-03", "close": 21.84988563, "volume": 378.0}, {"date": "2005-10-04", "close": 22.492529325, "volume": 256.0}, {"date": "2005-10-05", "close": 21.207241935, "volume": 467.0}, {"date": "2005-10-06", "close": 19.27931085, "volume": 603.0}, {"date": "2005-10-07", "close": 19.921954545, "volume": 778.0}, {"date": "2005-10-10", "close": 17.99402346, "volume": 233.0}, {"date": "2005-10-11", "close": 17.99402346, "volume": 341.0}, {"date": "2005-10-12", "close": 17.99402346, "volume": 545.0}, {"date": "2005-10-13", "close": 17.99402346, "volume": 311.0}, {"date": "2005-10-20", "close": 19.27931085, "volume": 671.0}, {"date": "2005-10-25", "close": 18.636667155, "volume": 428.0}, {"date": "2005-10-26", "close": 19.27931085, "volume": 669.0}, {"date": "2005-10-27", "close": 16.70873607, "volume": 311.0}, {"date": "2005-10-31", "close": 18.636667155, "volume": 420.0}, {"date": "2005-11-02", "close": 17.99402346, "volume": 187.0}, {"date": "2005-11-03", "close": 18.636667155, "volume": 202.0}, {"date": "2005-11-04", "close": 17.99402346, "volume": 311.0}, {"date": "2005-11-08", "close": 17.99402346, "volume": 78.0}, {"date": "2005-11-10", "close": 16.70873607, "volume": 545.0}, {"date": "2005-11-11", "close": 16.70873607, "volume": 86.0}, {"date": "2005-11-17", "close": 17.351379765, "volume": 973.0}, {"date": "2005-11-18", "close": 17.351379765, "volume": 467.0}, {"date": "2005-11-21", "close": 17.351379765, "volume": 117.0}, {"date": "2005-11-22", "close": 16.066092375, "volume": 156.0}, {"date": "2005-11-23", "close": 16.70873607, "volume": 39.0}, {"date": "2005-11-25", "close": 14.13816129, "volume": 389.0}, {"date": "2005-11-29", "close": 16.70873607, "volume": 1420.0}, {"date": "2005-11-30", "close": 17.351379765, "volume": 257.0}, {"date": "2005-12-01", "close": 16.70873607, "volume": 973.0}, {"date": "2005-12-05", "close": 17.99402346, "volume": 191.0}, {"date": "2005-12-06", "close": 14.13816129, "volume": 35.0}, {"date": "2005-12-07", "close": 14.13816129, "volume": 156.0}, {"date": "2005-12-08", "close": 14.13816129, "volume": 389.0}, {"date": "2005-12-09", "close": 16.70873607, "volume": 39.0}, {"date": "2005-12-15", "close": 16.70873607, "volume": 30.0}, {"date": "2005-12-19", "close": 16.066092375, "volume": 78.0}, {"date": "2005-12-21", "close": 16.066092375, "volume": 39.0}, {"date": "2005-12-22", "close": 16.70873607, "volume": 78.0}, {"date": "2005-12-28", "close": 16.70873607, "volume": 28.0}, {"date": "2006-01-06", "close": 14.780804985, "volume": 243.0}, {"date": "2006-01-09", "close": 16.70873607, "volume": 39.0}, {"date": "2006-01-11", "close": 15.42344868, "volume": 156.0}, {"date": "2006-01-12", "close": 14.13816129, "volume": 323.0}, {"date": "2006-01-16", "close": 14.13816129, "volume": 456.0}, {"date": "2006-01-17", "close": 16.066092375, "volume": 895.0}, {"date": "2006-01-18", "close": 15.42344868, "volume": 268.0}, {"date": "2006-01-19", "close": 16.066092375, "volume": 961.0}, {"date": "2006-01-20", "close": 16.70873607, "volume": 98.0}, {"date": "2006-01-23", "close": 16.066092375, "volume": 607.0}, {"date": "2006-01-24", "close": 15.42344868, "volume": 307.0}, {"date": "2006-01-25", "close": 14.780804985, "volume": 622.0}, {"date": "2006-01-27", "close": 17.351379765, "volume": 39.0}, {"date": "2006-02-01", "close": 16.066092375, "volume": 78.0}, {"date": "2006-02-02", "close": 15.42344868, "volume": 156.0}, {"date": "2006-02-03", "close": 16.066092375, "volume": 159.0}, {"date": "2006-02-06", "close": 15.42344868, "volume": 323.0}, {"date": "2006-02-07", "close": 15.42344868, "volume": 218.0}, {"date": "2006-02-08", "close": 14.780804985, "volume": 1416.0}, {"date": "2006-02-09", "close": 15.42344868, "volume": 479.0}, {"date": "2006-02-14", "close": 14.13816129, "volume": 143.0}, {"date": "2006-02-16", "close": 16.066092375, "volume": 508.0}, {"date": "2006-02-23", "close": 14.780804985, "volume": 233.0}, {"date": "2006-02-27", "close": 14.780804985, "volume": 8.0}, {"date": "2006-02-28", "close": 10.28229912, "volume": 1389.0}, {"date": "2006-03-01", "close": 12.210230205, "volume": 389.0}, {"date": "2006-03-02", "close": 13.495517595, "volume": 159.0}, {"date": "2006-03-03", "close": 14.780804985, "volume": 560.0}, {"date": "2006-03-06", "close": 14.780804985, "volume": 156.0}, {"date": "2006-03-07", "close": 14.780804985, "volume": 373.0}, {"date": "2006-03-08", "close": 14.780804985, "volume": 100.0}, {"date": "2006-03-10", "close": 14.780804985, "volume": 163.0}, {"date": "2006-03-13", "close": 14.13816129, "volume": 233.0}, {"date": "2006-03-14", "close": 14.13816129, "volume": 93.0}, {"date": "2006-03-15", "close": 13.495517595, "volume": 62.0}, {"date": "2006-03-16", "close": 12.8528739, "volume": 389.0}, {"date": "2006-03-21", "close": 12.338758944, "volume": 825.0}, {"date": "2006-03-22", "close": 12.210230205, "volume": 467.0}, {"date": "2006-03-23", "close": 14.13816129, "volume": 1088.0}, {"date": "2006-03-24", "close": 12.467287683, "volume": 62.0}, {"date": "2006-03-29", "close": 12.8528739, "volume": 311.0}, {"date": "2006-03-31", "close": 12.210230205, "volume": 311.0}, {"date": "2006-04-05", "close": 12.8528739, "volume": 389.0}, {"date": "2006-04-06", "close": 12.8528739, "volume": 389.0}, {"date": "2006-04-07", "close": 12.081701466, "volume": 405.0}, {"date": "2006-04-10", "close": 11.953172727, "volume": 156.0}, {"date": "2006-04-11", "close": 12.8528739, "volume": 622.0}, {"date": "2006-04-13", "close": 11.824643988, "volume": 156.0}, {"date": "2006-04-19", "close": 11.824643988, "volume": 156.0}, {"date": "2006-04-20", "close": 12.8528739, "volume": 272.0}, {"date": "2006-04-21", "close": 14.780804985, "volume": 389.0}, {"date": "2006-04-24", "close": 14.780804985, "volume": 274.0}, {"date": "2006-04-26", "close": 14.780804985, "volume": 193.0}, {"date": "2006-04-27", "close": 15.42344868, "volume": 230.0}, {"date": "2006-05-01", "close": 14.13816129, "volume": 78.0}, {"date": "2006-05-02", "close": 15.42344868, "volume": 31.0}, {"date": "2006-05-03", "close": 14.13816129, "volume": 62.0}, {"date": "2006-05-05", "close": 15.42344868, "volume": 62.0}, {"date": "2006-05-08", "close": 14.13816129, "volume": 249.0}, {"date": "2006-05-12", "close": 14.13816129, "volume": 35.0}, {"date": "2006-05-15", "close": 15.42344868, "volume": 346.0}, {"date": "2006-05-16", "close": 11.696115249, "volume": 47.0}, {"date": "2006-05-19", "close": 11.696115249, "volume": 101.0}, {"date": "2006-05-22", "close": 12.595816422, "volume": 350.0}, {"date": "2006-05-23", "close": 11.696115249, "volume": 92.0}, {"date": "2006-05-26", "close": 12.724345161, "volume": 62.0}, {"date": "2006-05-30", "close": 12.8528739, "volume": 419.0}, {"date": "2006-05-31", "close": 11.56758651, "volume": 423.0}, {"date": "2006-06-02", "close": 11.56758651, "volume": 448.0}, {"date": "2006-06-06", "close": 11.696115249, "volume": 78.0}, {"date": "2006-06-07", "close": 10.28229912, "volume": 1860.0}, {"date": "2006-06-08", "close": 8.99701173, "volume": 700.0}, {"date": "2006-06-09", "close": 9.639655425, "volume": 35.0}, {"date": "2006-06-13", "close": 8.99701173, "volume": 78.0}, {"date": "2006-06-14", "close": 8.225839296, "volume": 311.0}, {"date": "2006-06-15", "close": 8.99701173, "volume": 113.0}, {"date": "2006-06-16", "close": 8.354368035, "volume": 599.0}, {"date": "2006-06-19", "close": 8.99701173, "volume": 700.0}, {"date": "2006-06-20", "close": 8.354368035, "volume": 311.0}, {"date": "2006-06-21", "close": 10.28229912, "volume": 358.0}, {"date": "2006-06-23", "close": 10.28229912, "volume": 683.0}, {"date": "2006-06-26", "close": 10.924942815, "volume": 241.0}, {"date": "2006-06-28", "close": 10.28229912, "volume": 9.0}, {"date": "2006-06-29", "close": 8.99701173, "volume": 1547.0}, {"date": "2006-06-30", "close": 8.739954252, "volume": 2382.0}, {"date": "2006-07-03", "close": 9.125540469, "volume": 311.0}, {"date": "2006-07-04", "close": 10.924942815, "volume": 117.0}, {"date": "2006-07-05", "close": 10.924942815, "volume": 78.0}, {"date": "2006-07-07", "close": 10.924942815, "volume": 311.0}, {"date": "2006-07-12", "close": 11.824643988, "volume": 778.0}, {"date": "2006-07-13", "close": 11.824643988, "volume": 661.0}, {"date": "2006-07-14", "close": 11.953172727, "volume": 195.0}, {"date": "2006-07-17", "close": 12.724345161, "volume": 840.0}, {"date": "2006-07-18", "close": 14.13816129, "volume": 559.0}, {"date": "2006-07-19", "close": 14.780804985, "volume": 1451.0}, {"date": "2006-07-20", "close": 14.13816129, "volume": 914.0}, {"date": "2006-07-21", "close": 14.13816129, "volume": 297.0}, {"date": "2006-07-24", "close": 11.56758651, "volume": 735.0}, {"date": "2006-07-25", "close": 9.125540469, "volume": 2721.0}, {"date": "2006-07-31", "close": 12.210230205, "volume": 389.0}, {"date": "2006-08-01", "close": 11.56758651, "volume": 389.0}, {"date": "2006-08-04", "close": 14.13816129, "volume": 317.0}, {"date": "2006-08-07", "close": 14.13816129, "volume": 169.0}, {"date": "2006-08-08", "close": 16.066092375, "volume": 570.0}, {"date": "2006-08-09", "close": 19.27931085, "volume": 3120.0}, {"date": "2006-08-10", "close": 17.99402346, "volume": 1570.0}, {"date": "2006-08-11", "close": 17.99402346, "volume": 1043.0}, {"date": "2006-08-14", "close": 14.13816129, "volume": 2815.0}, {"date": "2006-08-15", "close": 11.56758651, "volume": 858.0}, {"date": "2006-08-16", "close": 12.8528739, "volume": 856.0}, {"date": "2006-08-17", "close": 15.42344868, "volume": 919.0}, {"date": "2006-08-18", "close": 15.42344868, "volume": 279.0}, {"date": "2006-08-21", "close": 16.70873607, "volume": 150.0}, {"date": "2006-08-23", "close": 15.42344868, "volume": 187.0}, {"date": "2006-08-24", "close": 16.70873607, "volume": 78.0}, {"date": "2006-08-25", "close": 16.066092375, "volume": 117.0}, {"date": "2006-08-29", "close": 14.13816129, "volume": 58.0}, {"date": "2006-08-30", "close": 15.42344868, "volume": 1400.0}, {"date": "2006-08-31", "close": 16.70873607, "volume": 1076.0}, {"date": "2006-09-01", "close": 17.351379765, "volume": 231.0}, {"date": "2006-09-04", "close": 17.351379765, "volume": 778.0}, {"date": "2006-09-05", "close": 16.70873607, "volume": 195.0}, {"date": "2006-09-06", "close": 16.70873607, "volume": 848.0}, {"date": "2006-09-07", "close": 15.42344868, "volume": 86.0}, {"date": "2006-09-11", "close": 15.42344868, "volume": 342.0}, {"date": "2006-09-12", "close": 14.780804985, "volume": 436.0}, {"date": "2006-09-13", "close": 15.42344868, "volume": 148.0}, {"date": "2006-09-14", "close": 16.70873607, "volume": 73.0}, {"date": "2006-09-20", "close": 14.780804985, "volume": 189.0}, {"date": "2006-09-21", "close": 12.8528739, "volume": 1109.0}, {"date": "2006-09-25", "close": 13.495517595, "volume": 78.0}, {"date": "2006-09-26", "close": 12.8528739, "volume": 62.0}, {"date": "2006-09-27", "close": 12.8528739, "volume": 2334.0}, {"date": "2006-10-04", "close": 14.13816129, "volume": 202.0}, {"date": "2006-10-05", "close": 14.13816129, "volume": 350.0}, {"date": "2006-10-06", "close": 12.8528739, "volume": 365.0}, {"date": "2006-10-10", "close": 14.13816129, "volume": 171.0}, {"date": "2006-10-11", "close": 14.13816129, "volume": 233.0}, {"date": "2006-10-12", "close": 14.780804985, "volume": 156.0}, {"date": "2006-10-16", "close": 13.495517595, "volume": 638.0}, {"date": "2006-10-18", "close": 14.13816129, "volume": 78.0}, {"date": "2006-10-19", "close": 13.495517595, "volume": 85.0}, {"date": "2006-10-20", "close": 12.8528739, "volume": 615.0}, {"date": "2006-10-23", "close": 12.8528739, "volume": 233.0}, {"date": "2006-10-24", "close": 12.8528739, "volume": 1595.0}, {"date": "2006-10-25", "close": 12.8528739, "volume": 1216.0}, {"date": "2006-10-26", "close": 12.724345161, "volume": 895.0}, {"date": "2006-10-30", "close": 12.724345161, "volume": 62.0}, {"date": "2006-11-01", "close": 12.8528739, "volume": 2678.0}, {"date": "2006-11-06", "close": 12.8528739, "volume": 434.0}, {"date": "2006-11-09", "close": 12.8528739, "volume": 467.0}, {"date": "2006-11-10", "close": 12.210230205, "volume": 622.0}, {"date": "2006-11-13", "close": 11.953172727, "volume": 1517.0}, {"date": "2006-11-14", "close": 12.8528739, "volume": 78.0}, {"date": "2006-11-21", "close": 11.953172727, "volume": 1595.0}, {"date": "2006-11-24", "close": 11.56758651, "volume": 78.0}, {"date": "2006-12-01", "close": 10.924942815, "volume": 973.0}, {"date": "2006-12-11", "close": 10.539356598, "volume": 58.0}, {"date": "2006-12-12", "close": 10.539356598, "volume": 934.0}, {"date": "2006-12-13", "close": 10.539356598, "volume": 233.0}, {"date": "2006-12-15", "close": 10.924942815, "volume": 856.0}, {"date": "2006-12-19", "close": 10.924942815, "volume": 447.0}, {"date": "2006-12-20", "close": 10.924942815, "volume": 62.0}, {"date": "2006-12-22", "close": 10.924942815, "volume": 498.0}, {"date": "2006-12-27", "close": 10.539356598, "volume": 156.0}, {"date": "2006-12-29", "close": 10.978738635, "volume": 77.0}, {"date": "2007-01-02", "close": 10.849577004, "volume": 46.0}, {"date": "2007-01-11", "close": 10.849577004, "volume": 77.0}, {"date": "2007-01-15", "close": 8.653829277, "volume": 65.0}, {"date": "2007-01-16", "close": 8.782990908, "volume": 77.0}, {"date": "2007-01-17", "close": 9.428799063, "volume": 766.0}, {"date": "2007-01-23", "close": 9.945445587, "volume": 619.0}, {"date": "2007-01-29", "close": 10.074607218, "volume": 310.0}, {"date": "2007-01-31", "close": 10.33293048, "volume": 77.0}, {"date": "2007-02-01", "close": 10.33293048, "volume": 3279.0}, {"date": "2007-02-02", "close": 10.33293048, "volume": 232.0}, {"date": "2007-02-06", "close": 10.849577004, "volume": 302.0}, {"date": "2007-02-07", "close": 10.849577004, "volume": 349.0}, {"date": "2007-02-08", "close": 10.849577004, "volume": 480.0}, {"date": "2007-02-12", "close": 11.882870052, "volume": 1300.0}, {"date": "2007-02-14", "close": 11.62454679, "volume": 426.0}, {"date": "2007-02-16", "close": 11.62454679, "volume": 581.0}, {"date": "2007-02-20", "close": 12.270354945, "volume": 1607.0}, {"date": "2007-02-21", "close": 10.591253742, "volume": 1045.0}, {"date": "2007-02-22", "close": 10.978738635, "volume": 254.0}, {"date": "2007-02-26", "close": 11.107900266, "volume": 1254.0}, {"date": "2007-02-28", "close": 10.33293048, "volume": 1926.0}, {"date": "2007-03-01", "close": 10.33293048, "volume": 77.0}, {"date": "2007-03-02", "close": 10.33293048, "volume": 1217.0}, {"date": "2007-03-07", "close": 10.33293048, "volume": 387.0}, {"date": "2007-03-14", "close": 10.462092111, "volume": 3487.0}, {"date": "2007-03-15", "close": 10.462092111, "volume": 1548.0}, {"date": "2007-03-16", "close": 10.462092111, "volume": 387.0}, {"date": "2007-03-19", "close": 11.62454679, "volume": 255.0}, {"date": "2007-03-20", "close": 10.849577004, "volume": 387.0}, {"date": "2007-03-21", "close": 10.849577004, "volume": 91.0}, {"date": "2007-03-23", "close": 10.33293048, "volume": 209.0}, {"date": "2007-03-26", "close": 10.33293048, "volume": 87.0}, {"date": "2007-03-27", "close": 9.687122325, "volume": 3571.0}, {"date": "2007-03-28", "close": 10.33293048, "volume": 2555.0}, {"date": "2007-03-30", "close": 9.687122325, "volume": 124.0}, {"date": "2007-04-04", "close": 21.95747727, "volume": 118568.0}, {"date": "2007-04-05", "close": 24.54070989, "volume": 22657.0}, {"date": "2007-04-10", "close": 22.603285425, "volume": 13834.0}, {"date": "2007-04-11", "close": 21.311669115, "volume": 5209.0}, {"date": "2007-04-12", "close": 19.37424465, "volume": 5876.0}, {"date": "2007-04-13", "close": 18.728436495, "volume": 9208.0}, {"date": "2007-04-16", "close": 16.79101203, "volume": 9815.0}, {"date": "2007-04-17", "close": 19.37424465, "volume": 3894.0}, {"date": "2007-04-18", "close": 18.08262834, "volume": 2487.0}, {"date": "2007-04-19", "close": 18.728436495, "volume": 1123.0}, {"date": "2007-04-20", "close": 20.020052805, "volume": 2288.0}, {"date": "2007-04-23", "close": 18.728436495, "volume": 1700.0}, {"date": "2007-04-24", "close": 21.95747727, "volume": 8231.0}, {"date": "2007-04-26", "close": 21.95747727, "volume": 6927.0}, {"date": "2007-04-27", "close": 21.95747727, "volume": 503.0}, {"date": "2007-04-30", "close": 20.66586096, "volume": 5191.0}, {"date": "2007-05-01", "close": 20.020052805, "volume": 333.0}, {"date": "2007-05-02", "close": 21.311669115, "volume": 1208.0}, {"date": "2007-05-03", "close": 21.95747727, "volume": 1696.0}, {"date": "2007-05-04", "close": 23.24909358, "volume": 5129.0}, {"date": "2007-05-07", "close": 20.66586096, "volume": 1762.0}, {"date": "2007-05-08", "close": 20.020052805, "volume": 1936.0}, {"date": "2007-05-09", "close": 21.311669115, "volume": 1541.0}, {"date": "2007-05-10", "close": 19.37424465, "volume": 578.0}, {"date": "2007-05-11", "close": 20.020052805, "volume": 1185.0}, {"date": "2007-05-14", "close": 19.37424465, "volume": 1810.0}, {"date": "2007-05-15", "close": 20.66586096, "volume": 708.0}, {"date": "2007-05-16", "close": 20.66586096, "volume": 232.0}, {"date": "2007-05-17", "close": 23.894901735, "volume": 12026.0}, {"date": "2007-05-18", "close": 23.24909358, "volume": 3068.0}, {"date": "2007-05-21", "close": 21.311669115, "volume": 4464.0}, {"date": "2007-05-22", "close": 18.08262834, "volume": 8633.0}, {"date": "2007-05-23", "close": 23.894901735, "volume": 19938.0}, {"date": "2007-05-24", "close": 24.54070989, "volume": 27431.0}, {"date": "2007-05-25", "close": 23.24909358, "volume": 3759.0}, {"date": "2007-05-28", "close": 22.603285425, "volume": 3308.0}, {"date": "2007-05-29", "close": 21.95747727, "volume": 1063.0}, {"date": "2007-05-30", "close": 20.66586096, "volume": 4955.0}, {"date": "2007-05-31", "close": 21.311669115, "volume": 3956.0}, {"date": "2007-06-01", "close": 21.95747727, "volume": 2261.0}, {"date": "2007-06-04", "close": 21.311669115, "volume": 2260.0}, {"date": "2007-06-05", "close": 19.37424465, "volume": 3600.0}, {"date": "2007-06-06", "close": 20.66586096, "volume": 774.0}, {"date": "2007-06-07", "close": 20.020052805, "volume": 585.0}, {"date": "2007-06-08", "close": 19.37424465, "volume": 2887.0}, {"date": "2007-06-12", "close": 21.95747727, "volume": 2675.0}, {"date": "2007-06-13", "close": 20.66586096, "volume": 1855.0}, {"date": "2007-06-14", "close": 20.66586096, "volume": 1715.0}, {"date": "2007-06-15", "close": 22.603285425, "volume": 3062.0}, {"date": "2007-06-18", "close": 21.311669115, "volume": 271.0}, {"date": "2007-06-19", "close": 20.66586096, "volume": 859.0}, {"date": "2007-06-20", "close": 20.66586096, "volume": 442.0}, {"date": "2007-06-21", "close": 20.66586096, "volume": 2783.0}, {"date": "2007-06-22", "close": 20.66586096, "volume": 1711.0}, {"date": "2007-06-25", "close": 20.020052805, "volume": 2239.0}, {"date": "2007-06-26", "close": 19.37424465, "volume": 3898.0}, {"date": "2007-06-27", "close": 19.37424465, "volume": 1272.0}, {"date": "2007-06-28", "close": 20.66586096, "volume": 386.0}, {"date": "2007-06-29", "close": 19.37424465, "volume": 933.0}, {"date": "2007-07-02", "close": 18.728436495, "volume": 1829.0}, {"date": "2007-07-03", "close": 20.020052805, "volume": 77.0}, {"date": "2007-07-04", "close": 19.37424465, "volume": 8.0}, {"date": "2007-07-05", "close": 20.020052805, "volume": 2367.0}, {"date": "2007-07-06", "close": 22.603285425, "volume": 6823.0}, {"date": "2007-07-09", "close": 22.603285425, "volume": 12547.0}, {"date": "2007-07-10", "close": 21.311669115, "volume": 2024.0}, {"date": "2007-07-11", "close": 20.66586096, "volume": 1986.0}, {"date": "2007-07-12", "close": 19.37424465, "volume": 2462.0}, {"date": "2007-07-13", "close": 19.37424465, "volume": 540.0}, {"date": "2007-07-16", "close": 20.020052805, "volume": 622.0}, {"date": "2007-07-17", "close": 22.603285425, "volume": 976.0}, {"date": "2007-07-18", "close": 21.95747727, "volume": 598.0}, {"date": "2007-07-19", "close": 21.95747727, "volume": 2358.0}, {"date": "2007-07-20", "close": 20.66586096, "volume": 777.0}, {"date": "2007-07-23", "close": 20.66586096, "volume": 1518.0}, {"date": "2007-07-24", "close": 20.020052805, "volume": 1271.0}, {"date": "2007-07-25", "close": 20.020052805, "volume": 179.0}, {"date": "2007-07-26", "close": 20.020052805, "volume": 1941.0}, {"date": "2007-07-27", "close": 21.311669115, "volume": 1581.0}, {"date": "2007-07-30", "close": 20.66586096, "volume": 821.0}, {"date": "2007-07-31", "close": 20.66586096, "volume": 294.0}, {"date": "2007-08-01", "close": 19.37424465, "volume": 2229.0}, {"date": "2007-08-02", "close": 21.311669115, "volume": 797.0}, {"date": "2007-08-03", "close": 18.728436495, "volume": 396.0}, {"date": "2007-08-06", "close": 16.79101203, "volume": 3137.0}, {"date": "2007-08-07", "close": 20.020052805, "volume": 108.0}, {"date": "2007-08-08", "close": 20.020052805, "volume": 279.0}, {"date": "2007-08-09", "close": 20.020052805, "volume": 588.0}, {"date": "2007-08-13", "close": 17.436820185, "volume": 126.0}, {"date": "2007-08-14", "close": 16.79101203, "volume": 787.0}, {"date": "2007-08-15", "close": 16.145203875, "volume": 31.0}, {"date": "2007-08-16", "close": 14.20777941, "volume": 297.0}, {"date": "2007-08-17", "close": 16.145203875, "volume": 46.0}, {"date": "2007-08-20", "close": 16.145203875, "volume": 317.0}, {"date": "2007-08-21", "close": 13.561971255, "volume": 581.0}, {"date": "2007-08-22", "close": 16.145203875, "volume": 723.0}, {"date": "2007-08-23", "close": 17.436820185, "volume": 1159.0}, {"date": "2007-08-24", "close": 17.436820185, "volume": 297.0}, {"date": "2007-08-27", "close": 18.08262834, "volume": 897.0}, {"date": "2007-08-28", "close": 17.436820185, "volume": 286.0}, {"date": "2007-08-29", "close": 16.145203875, "volume": 2818.0}, {"date": "2007-08-30", "close": 15.49939572, "volume": 1216.0}, {"date": "2007-09-03", "close": 16.145203875, "volume": 426.0}, {"date": "2007-09-04", "close": 19.37424465, "volume": 9097.0}, {"date": "2007-09-05", "close": 19.37424465, "volume": 4350.0}, {"date": "2007-09-06", "close": 18.08262834, "volume": 7264.0}, {"date": "2007-09-07", "close": 17.436820185, "volume": 1020.0}, {"date": "2007-09-10", "close": 18.728436495, "volume": 2158.0}, {"date": "2007-09-11", "close": 17.436820185, "volume": 1362.0}, {"date": "2007-09-12", "close": 18.08262834, "volume": 933.0}, {"date": "2007-09-13", "close": 17.436820185, "volume": 533.0}, {"date": "2007-09-14", "close": 16.145203875, "volume": 419.0}, {"date": "2007-09-17", "close": 18.728436495, "volume": 1628.0}, {"date": "2007-09-18", "close": 18.08262834, "volume": 1338.0}, {"date": "2007-09-19", "close": 18.08262834, "volume": 411.0}, {"date": "2007-09-20", "close": 18.08262834, "volume": 263.0}, {"date": "2007-09-21", "close": 17.436820185, "volume": 353.0}, {"date": "2007-09-24", "close": 15.49939572, "volume": 2136.0}, {"date": "2007-09-25", "close": 15.49939572, "volume": 2528.0}, {"date": "2007-09-26", "close": 14.853587565, "volume": 2623.0}, {"date": "2007-09-27", "close": 14.20777941, "volume": 472.0}, {"date": "2007-09-28", "close": 15.49939572, "volume": 2455.0}, {"date": "2007-10-01", "close": 16.79101203, "volume": 663.0}, {"date": "2007-10-02", "close": 15.49939572, "volume": 2156.0}, {"date": "2007-10-03", "close": 15.49939572, "volume": 2148.0}, {"date": "2007-10-04", "close": 15.49939572, "volume": 356.0}, {"date": "2007-10-05", "close": 15.49939572, "volume": 3190.0}, {"date": "2007-10-08", "close": 17.436820185, "volume": 2837.0}, {"date": "2007-10-09", "close": 18.08262834, "volume": 1346.0}, {"date": "2007-10-10", "close": 17.436820185, "volume": 3232.0}, {"date": "2007-10-11", "close": 42.62333823, "volume": 243584.0}, {"date": "2007-10-12", "close": 45.20657085, "volume": 203973.0}, {"date": "2007-10-15", "close": 36.811064835, "volume": 38453.0}, {"date": "2007-10-16", "close": 30.99879144, "volume": 50342.0}, {"date": "2007-10-17", "close": 27.12394251, "volume": 25119.0}, {"date": "2007-10-18", "close": 30.99879144, "volume": 15929.0}, {"date": "2007-10-19", "close": 29.061366975, "volume": 8093.0}, {"date": "2007-10-22", "close": 25.8323262, "volume": 4817.0}, {"date": "2007-10-23", "close": 24.54070989, "volume": 7131.0}, {"date": "2007-10-24", "close": 22.603285425, "volume": 3926.0}, {"date": "2007-10-25", "close": 25.186518045, "volume": 3207.0}, {"date": "2007-10-26", "close": 20.020052805, "volume": 48142.0}, {"date": "2007-10-29", "close": 20.66586096, "volume": 19411.0}, {"date": "2007-10-30", "close": 20.66586096, "volume": 19504.0}, {"date": "2007-10-31", "close": 20.66586096, "volume": 6318.0}, {"date": "2007-11-01", "close": 20.020052805, "volume": 10825.0}, {"date": "2007-11-02", "close": 19.37424465, "volume": 6760.0}, {"date": "2007-11-05", "close": 18.728436495, "volume": 4645.0}, {"date": "2007-11-06", "close": 18.728436495, "volume": 2761.0}, {"date": "2007-11-07", "close": 18.728436495, "volume": 7408.0}, {"date": "2007-11-08", "close": 18.08262834, "volume": 4078.0}, {"date": "2007-11-09", "close": 18.08262834, "volume": 1833.0}, {"date": "2007-11-12", "close": 18.08262834, "volume": 2918.0}, {"date": "2007-11-13", "close": 18.08262834, "volume": 1827.0}, {"date": "2007-11-14", "close": 16.79101203, "volume": 6514.0}, {"date": "2007-11-15", "close": 17.436820185, "volume": 5997.0}, {"date": "2007-11-16", "close": 17.436820185, "volume": 1840.0}, {"date": "2007-11-19", "close": 17.436820185, "volume": 691.0}, {"date": "2007-11-20", "close": 16.79101203, "volume": 4305.0}, {"date": "2007-11-21", "close": 20.020052805, "volume": 171757.0}, {"date": "2007-11-22", "close": 19.37424465, "volume": 21181.0}, {"date": "2007-11-23", "close": 18.728436495, "volume": 6313.0}, {"date": "2007-11-26", "close": 18.08262834, "volume": 2066.0}, {"date": "2007-11-27", "close": 16.79101203, "volume": 4289.0}, {"date": "2007-11-28", "close": 17.436820185, "volume": 2857.0}, {"date": "2007-11-29", "close": 17.436820185, "volume": 387.0}, {"date": "2007-11-30", "close": 18.08262834, "volume": 1847.0}, {"date": "2007-12-03", "close": 16.79101203, "volume": 3095.0}, {"date": "2007-12-04", "close": 16.79101203, "volume": 176.0}, {"date": "2007-12-05", "close": 16.145203875, "volume": 3199.0}, {"date": "2007-12-06", "close": 16.145203875, "volume": 404.0}, {"date": "2007-12-07", "close": 16.145203875, "volume": 184.0}, {"date": "2007-12-10", "close": 16.145203875, "volume": 2067.0}, {"date": "2007-12-11", "close": 14.853587565, "volume": 9012.0}, {"date": "2007-12-12", "close": 14.853587565, "volume": 1394.0}, {"date": "2007-12-13", "close": 14.853587565, "volume": 3242.0}, {"date": "2007-12-14", "close": 14.853587565, "volume": 1490.0}, {"date": "2007-12-17", "close": 14.20777941, "volume": 2741.0}, {"date": "2007-12-18", "close": 14.20777941, "volume": 1249.0}, {"date": "2007-12-19", "close": 14.853587565, "volume": 77.0}, {"date": "2007-12-20", "close": 14.20777941, "volume": 672.0}, {"date": "2007-12-21", "close": 14.20777941, "volume": 426.0}, {"date": "2007-12-24", "close": 14.20777941, "volume": 387.0}, {"date": "2007-12-27", "close": 15.49939572, "volume": 249.0}, {"date": "2007-12-28", "close": 14.20777941, "volume": 1293.0}, {"date": "2007-12-31", "close": 14.20777941, "volume": 221.0}, {"date": "2008-01-02", "close": 14.20777941, "volume": 480.0}, {"date": "2008-01-03", "close": 15.49939572, "volume": 731.0}, {"date": "2008-01-04", "close": 14.853587565, "volume": 15.0}, {"date": "2008-01-07", "close": 14.20777941, "volume": 852.0}, {"date": "2008-01-08", "close": 14.20777941, "volume": 310.0}, {"date": "2008-01-09", "close": 14.20777941, "volume": 116.0}, {"date": "2008-01-10", "close": 14.853587565, "volume": 2125.0}, {"date": "2008-01-11", "close": 14.20777941, "volume": 1204.0}, {"date": "2008-01-14", "close": 14.20777941, "volume": 77.0}, {"date": "2008-01-15", "close": 13.561971255, "volume": 271.0}, {"date": "2008-01-16", "close": 12.270354945, "volume": 4445.0}, {"date": "2008-01-17", "close": 12.270354945, "volume": 165.0}, {"date": "2008-01-18", "close": 12.270354945, "volume": 1781.0}, {"date": "2008-01-21", "close": 12.270354945, "volume": 280.0}, {"date": "2008-01-22", "close": 10.462092111, "volume": 2978.0}, {"date": "2008-01-23", "close": 11.753708421, "volume": 1604.0}, {"date": "2008-01-24", "close": 11.882870052, "volume": 1274.0}, {"date": "2008-01-25", "close": 11.62454679, "volume": 2117.0}, {"date": "2008-01-30", "close": 11.107900266, "volume": 854.0}, {"date": "2008-01-31", "close": 10.203768849, "volume": 1605.0}, {"date": "2008-02-01", "close": 10.203768849, "volume": 248.0}, {"date": "2008-02-04", "close": 10.074607218, "volume": 231.0}, {"date": "2008-02-05", "close": 9.816283956, "volume": 368.0}, {"date": "2008-02-06", "close": 9.170475801, "volume": 3484.0}, {"date": "2008-02-07", "close": 10.203768849, "volume": 351.0}, {"date": "2008-02-08", "close": 9.299637432, "volume": 226.0}, {"date": "2008-02-11", "close": 9.170475801, "volume": 185.0}, {"date": "2008-02-12", "close": 9.170475801, "volume": 581.0}, {"date": "2008-02-13", "close": 9.299637432, "volume": 408.0}, {"date": "2008-02-14", "close": 9.557960694, "volume": 77.0}, {"date": "2008-02-15", "close": 9.170475801, "volume": 1372.0}, {"date": "2008-02-18", "close": 9.557960694, "volume": 929.0}, {"date": "2008-02-19", "close": 9.557960694, "volume": 643.0}, {"date": "2008-02-20", "close": 9.428799063, "volume": 163.0}, {"date": "2008-02-21", "close": 9.816283956, "volume": 124.0}, {"date": "2008-02-22", "close": 9.687122325, "volume": 426.0}, {"date": "2008-02-25", "close": 10.978738635, "volume": 12668.0}, {"date": "2008-02-26", "close": 10.849577004, "volume": 1625.0}, {"date": "2008-02-27", "close": 10.978738635, "volume": 435.0}, {"date": "2008-02-28", "close": 10.849577004, "volume": 167.0}, {"date": "2008-02-29", "close": 10.33293048, "volume": 112.0}, {"date": "2008-03-03", "close": 9.170475801, "volume": 271.0}, {"date": "2008-03-04", "close": 9.170475801, "volume": 1482.0}, {"date": "2008-03-05", "close": 9.170475801, "volume": 1333.0}, {"date": "2008-03-06", "close": 9.299637432, "volume": 1516.0}, {"date": "2008-03-07", "close": 8.137182753, "volume": 2418.0}, {"date": "2008-03-10", "close": 8.266344384, "volume": 773.0}, {"date": "2008-03-11", "close": 8.266344384, "volume": 276.0}, {"date": "2008-03-12", "close": 7.878859491, "volume": 502.0}, {"date": "2008-03-13", "close": 8.008021122, "volume": 477.0}, {"date": "2008-03-14", "close": 7.878859491, "volume": 735.0}, {"date": "2008-03-17", "close": 7.74969786, "volume": 271.0}, {"date": "2008-03-18", "close": 7.233051336, "volume": 499.0}, {"date": "2008-03-19", "close": 6.716404812, "volume": 232.0}, {"date": "2008-03-20", "close": 6.587243181, "volume": 1548.0}, {"date": "2008-03-25", "close": 7.103889705, "volume": 227.0}, {"date": "2008-03-26", "close": 6.328919919, "volume": 1092.0}, {"date": "2008-03-27", "close": 6.328919919, "volume": 288.0}, {"date": "2008-03-28", "close": 6.974728074, "volume": 1351.0}, {"date": "2008-03-31", "close": 6.974728074, "volume": 77.0}, {"date": "2008-04-01", "close": 6.974728074, "volume": 77.0}, {"date": "2008-04-02", "close": 7.103889705, "volume": 658.0}, {"date": "2008-04-03", "close": 7.620536229, "volume": 232.0}, {"date": "2008-04-04", "close": 8.008021122, "volume": 1598.0}, {"date": "2008-04-07", "close": 9.299637432, "volume": 3134.0}, {"date": "2008-04-08", "close": 9.687122325, "volume": 867.0}, {"date": "2008-04-10", "close": 8.395506015, "volume": 249.0}, {"date": "2008-04-14", "close": 8.137182753, "volume": 525.0}, {"date": "2008-04-16", "close": 7.491374598, "volume": 1421.0}, {"date": "2008-04-17", "close": 7.491374598, "volume": 542.0}, {"date": "2008-04-18", "close": 7.74969786, "volume": 648.0}, {"date": "2008-04-22", "close": 7.233051336, "volume": 4168.0}, {"date": "2008-04-24", "close": 7.103889705, "volume": 636.0}, {"date": "2008-04-28", "close": 7.74969786, "volume": 481.0}, {"date": "2008-04-29", "close": 7.74969786, "volume": 1049.0}, {"date": "2008-04-30", "close": 7.103889705, "volume": 3101.0}, {"date": "2008-05-01", "close": 7.233051336, "volume": 1169.0}, {"date": "2008-05-02", "close": 7.362212967, "volume": 461.0}, {"date": "2008-05-05", "close": 7.74969786, "volume": 883.0}, {"date": "2008-05-06", "close": 7.233051336, "volume": 1146.0}, {"date": "2008-05-07", "close": 8.008021122, "volume": 325.0}, {"date": "2008-05-08", "close": 8.395506015, "volume": 665.0}, {"date": "2008-05-09", "close": 9.04131417, "volume": 3284.0}, {"date": "2008-05-12", "close": 9.04131417, "volume": 22.0}, {"date": "2008-05-14", "close": 10.978738635, "volume": 7670.0}, {"date": "2008-05-15", "close": 11.62454679, "volume": 3186.0}, {"date": "2008-05-16", "close": 12.9161631, "volume": 13859.0}, {"date": "2008-05-19", "close": 15.49939572, "volume": 9979.0}, {"date": "2008-05-20", "close": 15.49939572, "volume": 6735.0}, {"date": "2008-05-21", "close": 15.49939572, "volume": 2489.0}, {"date": "2008-05-22", "close": 15.49939572, "volume": 3683.0}, {"date": "2008-05-23", "close": 14.853587565, "volume": 26105.0}, {"date": "2008-05-26", "close": 14.20777941, "volume": 2090.0}, {"date": "2008-05-27", "close": 14.20777941, "volume": 310.0}, {"date": "2008-05-28", "close": 12.270354945, "volume": 1811.0}, {"date": "2008-05-29", "close": 12.9161631, "volume": 1017.0}, {"date": "2008-05-30", "close": 12.270354945, "volume": 232.0}, {"date": "2008-06-02", "close": 11.882870052, "volume": 1394.0}, {"date": "2008-06-03", "close": 11.62454679, "volume": 1746.0}, {"date": "2008-06-04", "close": 11.62454679, "volume": 581.0}, {"date": "2008-06-05", "close": 10.978738635, "volume": 1594.0}, {"date": "2008-06-06", "close": 10.978738635, "volume": 1828.0}, {"date": "2008-06-10", "close": 10.849577004, "volume": 5627.0}, {"date": "2008-06-11", "close": 10.591253742, "volume": 2604.0}, {"date": "2008-06-12", "close": 10.074607218, "volume": 2151.0}, {"date": "2008-06-13", "close": 10.33293048, "volume": 3231.0}, {"date": "2008-06-16", "close": 9.170475801, "volume": 2323.0}, {"date": "2008-06-18", "close": 10.074607218, "volume": 174.0}, {"date": "2008-06-19", "close": 10.203768849, "volume": 586.0}, {"date": "2008-06-20", "close": 11.62454679, "volume": 17781.0}, {"date": "2008-06-23", "close": 11.753708421, "volume": 7828.0}, {"date": "2008-06-24", "close": 11.62454679, "volume": 6520.0}, {"date": "2008-06-25", "close": 11.62454679, "volume": 1994.0}, {"date": "2008-06-26", "close": 10.978738635, "volume": 2547.0}, {"date": "2008-06-27", "close": 9.816283956, "volume": 1020.0}, {"date": "2008-06-30", "close": 11.62454679, "volume": 11166.0}, {"date": "2008-07-01", "close": 11.62454679, "volume": 2588.0}, {"date": "2008-07-02", "close": 11.237061897, "volume": 5185.0}, {"date": "2008-07-03", "close": 11.237061897, "volume": 4237.0}, {"date": "2008-07-07", "close": 9.557960694, "volume": 1691.0}, {"date": "2008-07-10", "close": 9.557960694, "volume": 85.0}, {"date": "2008-07-15", "close": 11.62454679, "volume": 4839.0}, {"date": "2008-07-17", "close": 9.687122325, "volume": 1006.0}, {"date": "2008-07-18", "close": 9.557960694, "volume": 39.0}, {"date": "2008-07-21", "close": 9.428799063, "volume": 1757.0}, {"date": "2008-07-24", "close": 9.687122325, "volume": 325.0}, {"date": "2008-07-25", "close": 9.299637432, "volume": 2696.0}, {"date": "2008-07-28", "close": 9.299637432, "volume": 139.0}, {"date": "2008-07-29", "close": 8.782990908, "volume": 641.0}, {"date": "2008-07-30", "close": 8.008021122, "volume": 77.0}, {"date": "2008-07-31", "close": 8.395506015, "volume": 1013.0}, {"date": "2008-08-01", "close": 8.266344384, "volume": 77.0}, {"date": "2008-08-04", "close": 8.395506015, "volume": 1150.0}, {"date": "2008-08-05", "close": 9.04131417, "volume": 1493.0}, {"date": "2008-08-06", "close": 8.137182753, "volume": 1905.0}, {"date": "2008-08-11", "close": 8.524667646, "volume": 155.0}, {"date": "2008-08-12", "close": 8.395506015, "volume": 450.0}, {"date": "2008-08-13", "close": 8.137182753, "volume": 540.0}, {"date": "2008-08-15", "close": 7.878859491, "volume": 387.0}, {"date": "2008-08-18", "close": 7.74969786, "volume": 27.0}, {"date": "2008-08-21", "close": 7.74969786, "volume": 8.0}, {"date": "2008-08-26", "close": 7.878859491, "volume": 1548.0}, {"date": "2008-08-27", "close": 8.266344384, "volume": 97.0}, {"date": "2008-08-28", "close": 8.395506015, "volume": 643.0}, {"date": "2008-08-29", "close": 7.74969786, "volume": 2609.0}, {"date": "2008-09-03", "close": 7.74969786, "volume": 77.0}, {"date": "2008-09-04", "close": 7.491374598, "volume": 231.0}, {"date": "2008-09-05", "close": 7.233051336, "volume": 271.0}, {"date": "2008-09-08", "close": 7.233051336, "volume": 86.0}, {"date": "2008-09-09", "close": 7.233051336, "volume": 116.0}, {"date": "2008-09-10", "close": 7.233051336, "volume": 465.0}, {"date": "2008-09-12", "close": 6.45808155, "volume": 774.0}, {"date": "2008-09-22", "close": 6.45808155, "volume": 658.0}, {"date": "2008-09-24", "close": 6.45808155, "volume": 77.0}, {"date": "2008-09-25", "close": 6.45808155, "volume": 465.0}, {"date": "2008-09-29", "close": 6.45808155, "volume": 774.0}, {"date": "2008-09-30", "close": 6.45808155, "volume": 697.0}, {"date": "2008-10-01", "close": 6.45808155, "volume": 77.0}, {"date": "2008-10-03", "close": 5.812273395, "volume": 194.0}, {"date": "2008-10-06", "close": 5.16646524, "volume": 774.0}, {"date": "2008-10-07", "close": 4.778980347, "volume": 832.0}, {"date": "2008-10-08", "close": 4.778980347, "volume": 39.0}, {"date": "2008-10-09", "close": 5.424788502, "volume": 534.0}, {"date": "2008-10-10", "close": 4.778980347, "volume": 736.0}, {"date": "2008-10-13", "close": 4.649818716, "volume": 138.0}, {"date": "2008-10-14", "close": 4.778980347, "volume": 249.0}, {"date": "2008-10-15", "close": 5.16646524, "volume": 310.0}, {"date": "2008-10-16", "close": 4.520657085, "volume": 3178.0}, {"date": "2008-10-17", "close": 4.520657085, "volume": 111.0}, {"date": "2008-10-20", "close": 3.229040775, "volume": 675.0}, {"date": "2008-10-21", "close": 3.358202406, "volume": 182.0}, {"date": "2008-10-22", "close": 3.616525668, "volume": 259.0}, {"date": "2008-10-23", "close": 3.616525668, "volume": 619.0}, {"date": "2008-10-24", "close": 3.87484893, "volume": 2680.0}, {"date": "2008-10-27", "close": 3.87484893, "volume": 458.0}, {"date": "2008-10-28", "close": 3.358202406, "volume": 655.0}, {"date": "2008-10-30", "close": 4.262333823, "volume": 662.0}, {"date": "2008-10-31", "close": 4.778980347, "volume": 1049.0}, {"date": "2008-11-03", "close": 5.424788502, "volume": 1858.0}, {"date": "2008-11-04", "close": 5.812273395, "volume": 1111.0}, {"date": "2008-11-05", "close": 5.941435026, "volume": 1526.0}, {"date": "2008-11-06", "close": 5.16646524, "volume": 317.0}, {"date": "2008-11-07", "close": 4.649818716, "volume": 610.0}, {"date": "2008-11-10", "close": 4.520657085, "volume": 883.0}, {"date": "2008-11-12", "close": 3.358202406, "volume": 2079.0}, {"date": "2008-11-14", "close": 3.358202406, "volume": 244.0}, {"date": "2008-11-18", "close": 4.778980347, "volume": 542.0}, {"date": "2008-11-20", "close": 3.616525668, "volume": 852.0}, {"date": "2008-11-21", "close": 3.745687299, "volume": 1394.0}, {"date": "2008-11-24", "close": 3.099879144, "volume": 403.0}, {"date": "2008-11-25", "close": 3.099879144, "volume": 294.0}, {"date": "2008-11-26", "close": 3.358202406, "volume": 1507.0}, {"date": "2008-11-28", "close": 3.616525668, "volume": 428.0}, {"date": "2008-12-03", "close": 3.229040775, "volume": 3097.0}, {"date": "2008-12-04", "close": 3.745687299, "volume": 6426.0}, {"date": "2008-12-05", "close": 3.745687299, "volume": 218.0}, {"date": "2008-12-08", "close": 3.745687299, "volume": 249.0}, {"date": "2008-12-09", "close": 3.229040775, "volume": 243.0}, {"date": "2008-12-10", "close": 3.229040775, "volume": 271.0}, {"date": "2008-12-12", "close": 3.099879144, "volume": 311.0}, {"date": "2008-12-24", "close": 3.099879144, "volume": 31.0}, {"date": "2008-12-29", "close": 3.099879144, "volume": 31.0}, {"date": "2009-01-06", "close": 3.745687299, "volume": 318.0}, {"date": "2009-01-07", "close": 3.745687299, "volume": 434.0}, {"date": "2009-01-08", "close": 3.745687299, "volume": 174.0}, {"date": "2009-01-09", "close": 3.616525668, "volume": 381.0}, {"date": "2009-01-15", "close": 3.616525668, "volume": 1818.0}, {"date": "2009-01-22", "close": 3.099879144, "volume": 1123.0}, {"date": "2009-01-29", "close": 3.229040775, "volume": 963.0}, {"date": "2009-01-30", "close": 3.229040775, "volume": 118.0}, {"date": "2009-02-05", "close": 3.229040775, "volume": 144.0}, {"date": "2009-02-09", "close": 3.487364037, "volume": 155.0}, {"date": "2009-02-12", "close": 3.487364037, "volume": 177.0}, {"date": "2009-02-13", "close": 2.58323262, "volume": 689.0}, {"date": "2009-02-16", "close": 2.58323262, "volume": 3097.0}, {"date": "2009-02-17", "close": 3.229040775, "volume": 2594.0}, {"date": "2009-02-19", "close": 2.712394251, "volume": 932.0}, {"date": "2009-02-20", "close": 2.841555882, "volume": 2052.0}, {"date": "2009-02-23", "close": 3.099879144, "volume": 1510.0}, {"date": "2009-02-24", "close": 2.841555882, "volume": 551.0}, {"date": "2009-02-25", "close": 2.841555882, "volume": 1161.0}, {"date": "2009-02-27", "close": 2.841555882, "volume": 409.0}, {"date": "2009-03-02", "close": 2.324909358, "volume": 2044.0}, {"date": "2009-03-03", "close": 2.454070989, "volume": 387.0}, {"date": "2009-03-04", "close": 3.099879144, "volume": 546.0}, {"date": "2009-03-09", "close": 2.712394251, "volume": 194.0}, {"date": "2009-03-18", "close": 2.58323262, "volume": 503.0}, {"date": "2009-03-20", "close": 3.229040775, "volume": 2348.0}, {"date": "2009-03-23", "close": 3.229040775, "volume": 998.0}, {"date": "2009-03-24", "close": 2.970717513, "volume": 1052.0}, {"date": "2009-03-26", "close": 3.87484893, "volume": 2061.0}, {"date": "2009-03-27", "close": 3.87484893, "volume": 1268.0}, {"date": "2009-03-30", "close": 4.391495454, "volume": 19863.0}, {"date": "2009-03-31", "close": 4.391495454, "volume": 8358.0}, {"date": "2009-04-01", "close": 3.87484893, "volume": 13812.0}, {"date": "2009-04-02", "close": 4.004010561, "volume": 526.0}, {"date": "2009-04-03", "close": 3.745687299, "volume": 232.0}, {"date": "2009-04-08", "close": 3.745687299, "volume": 542.0}, {"date": "2009-04-14", "close": 3.745687299, "volume": 310.0}, {"date": "2009-04-15", "close": 3.229040775, "volume": 914.0}, {"date": "2009-04-17", "close": 3.745687299, "volume": 395.0}, {"date": "2009-04-20", "close": 3.358202406, "volume": 542.0}, {"date": "2009-04-22", "close": 3.358202406, "volume": 74.0}, {"date": "2009-04-23", "close": 3.358202406, "volume": 777.0}, {"date": "2009-04-27", "close": 3.745687299, "volume": 1004.0}, {"date": "2009-04-28", "close": 3.87484893, "volume": 2982.0}, {"date": "2009-04-29", "close": 3.745687299, "volume": 157.0}, {"date": "2009-05-01", "close": 3.745687299, "volume": 310.0}, {"date": "2009-05-04", "close": 3.745687299, "volume": 1548.0}, {"date": "2009-05-06", "close": 3.358202406, "volume": 3497.0}, {"date": "2009-05-07", "close": 3.099879144, "volume": 3832.0}, {"date": "2009-05-11", "close": 3.099879144, "volume": 1123.0}, {"date": "2009-05-12", "close": 3.358202406, "volume": 598.0}, {"date": "2009-05-13", "close": 3.229040775, "volume": 658.0}, {"date": "2009-05-14", "close": 3.358202406, "volume": 155.0}, {"date": "2009-05-15", "close": 3.229040775, "volume": 774.0}, {"date": "2009-05-19", "close": 3.487364037, "volume": 3871.0}, {"date": "2009-05-20", "close": 3.487364037, "volume": 807.0}, {"date": "2009-05-21", "close": 3.229040775, "volume": 1332.0}, {"date": "2009-05-22", "close": 3.099879144, "volume": 3816.0}, {"date": "2009-05-25", "close": 2.712394251, "volume": 13774.0}, {"date": "2009-05-26", "close": 2.841555882, "volume": 488.0}, {"date": "2009-05-27", "close": 2.841555882, "volume": 2981.0}, {"date": "2009-05-28", "close": 3.229040775, "volume": 4535.0}, {"date": "2009-05-29", "close": 2.970717513, "volume": 640.0}, {"date": "2009-06-01", "close": 3.229040775, "volume": 3216.0}, {"date": "2009-06-02", "close": 3.358202406, "volume": 774.0}, {"date": "2009-06-03", "close": 2.970717513, "volume": 77.0}, {"date": "2009-06-04", "close": 3.099879144, "volume": 155.0}, {"date": "2009-06-05", "close": 3.099879144, "volume": 1548.0}, {"date": "2009-06-09", "close": 3.358202406, "volume": 232.0}, {"date": "2009-06-10", "close": 2.970717513, "volume": 418.0}, {"date": "2009-06-11", "close": 3.099879144, "volume": 5384.0}, {"date": "2009-06-12", "close": 3.487364037, "volume": 6837.0}, {"date": "2009-06-15", "close": 4.133172192, "volume": 10969.0}, {"date": "2009-06-16", "close": 4.133172192, "volume": 6581.0}, {"date": "2009-06-17", "close": 4.004010561, "volume": 2284.0}, {"date": "2009-06-18", "close": 4.391495454, "volume": 6560.0}, {"date": "2009-06-19", "close": 4.391495454, "volume": 3701.0}, {"date": "2009-06-22", "close": 4.133172192, "volume": 2055.0}, {"date": "2009-06-23", "close": 3.87484893, "volume": 2831.0}, {"date": "2009-06-24", "close": 4.391495454, "volume": 845.0}, {"date": "2009-06-25", "close": 5.16646524, "volume": 4203.0}, {"date": "2009-06-26", "close": 4.520657085, "volume": 16497.0}, {"date": "2009-06-29", "close": 3.87484893, "volume": 29756.0}, {"date": "2009-06-30", "close": 3.745687299, "volume": 7499.0}, {"date": "2009-07-01", "close": 3.616525668, "volume": 2323.0}, {"date": "2009-07-02", "close": 3.487364037, "volume": 4351.0}, {"date": "2009-07-03", "close": 3.616525668, "volume": 1781.0}, {"date": "2009-07-06", "close": 3.616525668, "volume": 5888.0}, {"date": "2009-07-07", "close": 3.358202406, "volume": 1161.0}, {"date": "2009-07-08", "close": 3.229040775, "volume": 13745.0}, {"date": "2009-07-09", "close": 3.099879144, "volume": 774.0}, {"date": "2009-07-10", "close": 2.970717513, "volume": 385.0}, {"date": "2009-07-13", "close": 3.229040775, "volume": 9453.0}, {"date": "2009-07-14", "close": 3.87484893, "volume": 19588.0}, {"date": "2009-07-15", "close": 3.616525668, "volume": 5586.0}, {"date": "2009-07-16", "close": 4.004010561, "volume": 27804.0}, {"date": "2009-07-17", "close": 4.262333823, "volume": 4534.0}, {"date": "2009-07-20", "close": 4.520657085, "volume": 1239.0}, {"date": "2009-07-21", "close": 4.391495454, "volume": 16661.0}, {"date": "2009-07-22", "close": 4.004010561, "volume": 5662.0}, {"date": "2009-07-23", "close": 4.133172192, "volume": 3252.0}, {"date": "2009-07-24", "close": 4.391495454, "volume": 631.0}, {"date": "2009-07-27", "close": 4.391495454, "volume": 1878.0}, {"date": "2009-07-28", "close": 4.004010561, "volume": 33296.0}, {"date": "2009-07-29", "close": 3.87484893, "volume": 1544.0}, {"date": "2009-07-30", "close": 4.133172192, "volume": 542.0}, {"date": "2009-07-31", "close": 3.87484893, "volume": 1936.0}, {"date": "2009-08-03", "close": 3.616525668, "volume": 19937.0}, {"date": "2009-08-04", "close": 3.487364037, "volume": 17402.0}, {"date": "2009-08-05", "close": 3.616525668, "volume": 5574.0}, {"date": "2009-08-06", "close": 3.487364037, "volume": 914.0}, {"date": "2009-08-07", "close": 3.358202406, "volume": 1548.0}, {"date": "2009-08-10", "close": 3.358202406, "volume": 232.0}, {"date": "2009-08-11", "close": 3.358202406, "volume": 8285.0}, {"date": "2009-08-13", "close": 3.099879144, "volume": 4065.0}, {"date": "2009-08-14", "close": 3.358202406, "volume": 1858.0}, {"date": "2009-08-17", "close": 3.358202406, "volume": 1471.0}, {"date": "2009-08-18", "close": 3.358202406, "volume": 1146.0}, {"date": "2009-08-19", "close": 3.358202406, "volume": 774.0}, {"date": "2009-08-20", "close": 3.099879144, "volume": 5040.0}, {"date": "2009-08-21", "close": 3.229040775, "volume": 4088.0}, {"date": "2009-08-24", "close": 3.358202406, "volume": 1471.0}, {"date": "2009-08-25", "close": 3.099879144, "volume": 21446.0}, {"date": "2009-08-26", "close": 3.099879144, "volume": 3753.0}, {"date": "2009-08-27", "close": 3.099879144, "volume": 118.0}, {"date": "2009-08-31", "close": 3.229040775, "volume": 1223.0}, {"date": "2009-09-01", "close": 3.099879144, "volume": 774.0}, {"date": "2009-09-02", "close": 3.229040775, "volume": 2632.0}, {"date": "2009-09-03", "close": 3.487364037, "volume": 11033.0}, {"date": "2009-09-04", "close": 3.229040775, "volume": 32524.0}, {"date": "2009-09-07", "close": 3.358202406, "volume": 774.0}, {"date": "2009-09-09", "close": 3.358202406, "volume": 1471.0}, {"date": "2009-09-10", "close": 3.358202406, "volume": 2400.0}, {"date": "2009-09-11", "close": 3.099879144, "volume": 6060.0}, {"date": "2009-09-14", "close": 3.229040775, "volume": 8904.0}, {"date": "2009-09-15", "close": 3.487364037, "volume": 7186.0}, {"date": "2009-09-16", "close": 3.87484893, "volume": 6943.0}, {"date": "2009-09-17", "close": 4.262333823, "volume": 24429.0}, {"date": "2009-09-18", "close": 4.133172192, "volume": 8286.0}, {"date": "2009-09-21", "close": 3.745687299, "volume": 15802.0}, {"date": "2009-09-22", "close": 3.745687299, "volume": 3503.0}, {"date": "2009-09-23", "close": 3.616525668, "volume": 3794.0}, {"date": "2009-09-24", "close": 3.616525668, "volume": 43340.0}, {"date": "2009-09-25", "close": 3.616525668, "volume": 5807.0}, {"date": "2009-09-28", "close": 3.87484893, "volume": 8326.0}, {"date": "2009-09-29", "close": 4.908141978, "volume": 112963.0}, {"date": "2009-09-30", "close": 4.262333823, "volume": 83085.0}, {"date": "2009-10-01", "close": 4.004010561, "volume": 18441.0}, {"date": "2009-10-02", "close": 3.87484893, "volume": 2090.0}, {"date": "2009-10-05", "close": 3.616525668, "volume": 9263.0}, {"date": "2009-10-06", "close": 3.616525668, "volume": 1763.0}, {"date": "2009-10-07", "close": 3.358202406, "volume": 11613.0}, {"date": "2009-10-08", "close": 3.358202406, "volume": 4653.0}, {"date": "2009-10-09", "close": 3.487364037, "volume": 1425.0}, {"date": "2009-10-12", "close": 3.229040775, "volume": 14230.0}, {"date": "2009-10-13", "close": 3.358202406, "volume": 1502.0}, {"date": "2009-10-14", "close": 3.745687299, "volume": 94511.0}, {"date": "2009-10-15", "close": 3.745687299, "volume": 55327.0}, {"date": "2009-10-16", "close": 3.616525668, "volume": 4010.0}, {"date": "2009-10-19", "close": 3.487364037, "volume": 50927.0}, {"date": "2009-10-20", "close": 3.616525668, "volume": 25636.0}, {"date": "2009-10-21", "close": 3.616525668, "volume": 9213.0}, {"date": "2009-10-22", "close": 3.616525668, "volume": 4475.0}, {"date": "2009-10-23", "close": 3.616525668, "volume": 15376.0}, {"date": "2009-10-26", "close": 3.487364037, "volume": 23335.0}, {"date": "2009-10-27", "close": 3.358202406, "volume": 7739.0}, {"date": "2009-10-28", "close": 3.358202406, "volume": 3430.0}, {"date": "2009-10-29", "close": 3.229040775, "volume": 5179.0}, {"date": "2009-10-30", "close": 3.229040775, "volume": 6364.0}, {"date": "2009-11-02", "close": 3.229040775, "volume": 578.0}, {"date": "2009-11-03", "close": 3.358202406, "volume": 782.0}, {"date": "2009-11-04", "close": 3.229040775, "volume": 8362.0}, {"date": "2009-11-05", "close": 3.099879144, "volume": 3345.0}, {"date": "2009-11-06", "close": 3.099879144, "volume": 310.0}, {"date": "2009-11-09", "close": 3.099879144, "volume": 736.0}, {"date": "2009-11-10", "close": 3.099879144, "volume": 11443.0}, {"date": "2009-11-11", "close": 3.099879144, "volume": 581.0}, {"date": "2009-11-12", "close": 3.229040775, "volume": 1548.0}, {"date": "2009-11-13", "close": 3.099879144, "volume": 6013.0}, {"date": "2009-11-16", "close": 3.099879144, "volume": 948.0}, {"date": "2009-11-18", "close": 2.841555882, "volume": 13069.0}, {"date": "2009-11-19", "close": 2.970717513, "volume": 2472.0}, {"date": "2009-11-20", "close": 2.841555882, "volume": 4452.0}, {"date": "2009-11-23", "close": 2.841555882, "volume": 2119.0}, {"date": "2009-11-25", "close": 2.58323262, "volume": 8516.0}, {"date": "2009-11-26", "close": 3.487364037, "volume": 21066.0}, {"date": "2009-11-27", "close": 3.229040775, "volume": 23536.0}, {"date": "2009-11-30", "close": 3.229040775, "volume": 3797.0}, {"date": "2009-12-01", "close": 3.099879144, "volume": 3252.0}, {"date": "2009-12-02", "close": 2.841555882, "volume": 310.0}, {"date": "2009-12-03", "close": 2.841555882, "volume": 387.0}, {"date": "2009-12-04", "close": 2.970717513, "volume": 774.0}, {"date": "2009-12-07", "close": 3.099879144, "volume": 466.0}, {"date": "2009-12-08", "close": 3.099879144, "volume": 3405.0}, {"date": "2009-12-14", "close": 2.841555882, "volume": 1275.0}, {"date": "2009-12-15", "close": 2.712394251, "volume": 2322.0}, {"date": "2009-12-17", "close": 2.970717513, "volume": 1080.0}, {"date": "2009-12-18", "close": 2.841555882, "volume": 2632.0}, {"date": "2009-12-21", "close": 2.970717513, "volume": 581.0}, {"date": "2009-12-22", "close": 2.970717513, "volume": 503.0}, {"date": "2009-12-24", "close": 3.099879144, "volume": 1086.0}, {"date": "2009-12-29", "close": 3.229040775, "volume": 4528.0}, {"date": "2009-12-31", "close": 3.358202406, "volume": 2346.0}, {"date": "2010-01-04", "close": 3.229040775, "volume": 23.0}, {"date": "2010-01-05", "close": 3.358202406, "volume": 8052.0}, {"date": "2010-01-06", "close": 3.616525668, "volume": 117207.0}, {"date": "2010-01-07", "close": 3.616525668, "volume": 19087.0}, {"date": "2010-01-08", "close": 3.487364037, "volume": 3926.0}, {"date": "2010-01-11", "close": 3.487364037, "volume": 8030.0}, {"date": "2010-01-13", "close": 3.487364037, "volume": 8438.0}, {"date": "2010-01-14", "close": 3.487364037, "volume": 2323.0}, {"date": "2010-01-15", "close": 3.358202406, "volume": 5212.0}, {"date": "2010-01-18", "close": 3.358202406, "volume": 317.0}, {"date": "2010-01-19", "close": 3.745687299, "volume": 26519.0}, {"date": "2010-01-20", "close": 3.745687299, "volume": 24277.0}, {"date": "2010-01-22", "close": 3.358202406, "volume": 15484.0}, {"date": "2010-01-25", "close": 3.229040775, "volume": 5884.0}, {"date": "2010-01-27", "close": 3.229040775, "volume": 13629.0}, {"date": "2010-01-28", "close": 3.099879144, "volume": 18194.0}, {"date": "2010-01-29", "close": 2.970717513, "volume": 20095.0}, {"date": "2010-02-01", "close": 2.970717513, "volume": 2965.0}, {"date": "2010-02-02", "close": 3.229040775, "volume": 3871.0}, {"date": "2010-02-03", "close": 3.099879144, "volume": 11339.0}, {"date": "2010-02-04", "close": 3.616525668, "volume": 30707.0}, {"date": "2010-02-05", "close": 3.358202406, "volume": 1161.0}, {"date": "2010-02-08", "close": 3.487364037, "volume": 24409.0}, {"date": "2010-02-09", "close": 3.358202406, "volume": 774.0}, {"date": "2010-02-10", "close": 3.487364037, "volume": 4007.0}, {"date": "2010-02-11", "close": 3.487364037, "volume": 34041.0}, {"date": "2010-02-12", "close": 3.487364037, "volume": 4971.0}, {"date": "2010-02-15", "close": 3.487364037, "volume": 4258.0}, {"date": "2010-02-17", "close": 3.745687299, "volume": 198692.0}, {"date": "2010-02-18", "close": 3.616525668, "volume": 10230.0}, {"date": "2010-02-19", "close": 3.745687299, "volume": 8129.0}, {"date": "2010-02-22", "close": 4.262333823, "volume": 111036.0}, {"date": "2010-02-23", "close": 4.391495454, "volume": 102111.0}, {"date": "2010-02-24", "close": 4.520657085, "volume": 22437.0}, {"date": "2010-02-25", "close": 4.391495454, "volume": 49892.0}, {"date": "2010-02-26", "close": 4.133172192, "volume": 225628.0}, {"date": "2010-03-01", "close": 4.004010561, "volume": 46515.0}, {"date": "2010-03-02", "close": 4.004010561, "volume": 6116.0}, {"date": "2010-03-03", "close": 4.004010561, "volume": 22561.0}, {"date": "2010-03-04", "close": 4.262333823, "volume": 15674.0}, {"date": "2010-03-05", "close": 4.649818716, "volume": 48902.0}, {"date": "2010-03-08", "close": 5.295626871, "volume": 89369.0}, {"date": "2010-03-09", "close": 4.391495454, "volume": 198424.0}, {"date": "2010-03-10", "close": 4.133172192, "volume": 107565.0}, {"date": "2010-03-11", "close": 3.87484893, "volume": 23924.0}, {"date": "2010-03-12", "close": 3.616525668, "volume": 38194.0}, {"date": "2010-03-15", "close": 3.487364037, "volume": 16274.0}, {"date": "2010-03-16", "close": 3.358202406, "volume": 9099.0}, {"date": "2010-03-17", "close": 3.358202406, "volume": 5497.0}, {"date": "2010-03-18", "close": 3.229040775, "volume": 4938.0}, {"date": "2010-03-19", "close": 3.229040775, "volume": 7936.0}, {"date": "2010-03-22", "close": 3.487364037, "volume": 7618.0}, {"date": "2010-03-23", "close": 3.358202406, "volume": 5736.0}, {"date": "2010-03-24", "close": 3.358202406, "volume": 5455.0}, {"date": "2010-03-25", "close": 3.745687299, "volume": 39340.0}, {"date": "2010-03-26", "close": 3.229040775, "volume": 22039.0}, {"date": "2010-03-29", "close": 3.229040775, "volume": 3258.0}, {"date": "2010-03-30", "close": 3.358202406, "volume": 3097.0}, {"date": "2010-03-31", "close": 3.229040775, "volume": 14450.0}, {"date": "2010-04-01", "close": 3.358202406, "volume": 89141.0}, {"date": "2010-04-06", "close": 3.229040775, "volume": 12783.0}, {"date": "2010-04-07", "close": 3.229040775, "volume": 14841.0}, {"date": "2010-04-08", "close": 3.229040775, "volume": 10999.0}, {"date": "2010-04-09", "close": 3.358202406, "volume": 3600.0}, {"date": "2010-04-12", "close": 3.229040775, "volume": 774.0}, {"date": "2010-04-13", "close": 3.099879144, "volume": 3555.0}, {"date": "2010-04-14", "close": 3.229040775, "volume": 1202.0}, {"date": "2010-04-15", "close": 3.229040775, "volume": 768.0}, {"date": "2010-04-16", "close": 3.229040775, "volume": 418.0}, {"date": "2010-04-19", "close": 3.099879144, "volume": 19472.0}, {"date": "2010-04-20", "close": 3.099879144, "volume": 11226.0}, {"date": "2010-04-21", "close": 3.099879144, "volume": 14494.0}, {"date": "2010-04-22", "close": 3.099879144, "volume": 14470.0}, {"date": "2010-04-23", "close": 3.099879144, "volume": 194.0}, {"date": "2010-04-27", "close": 3.099879144, "volume": 3518.0}, {"date": "2010-04-28", "close": 3.099879144, "volume": 9830.0}, {"date": "2010-04-29", "close": 2.970717513, "volume": 12558.0}, {"date": "2010-04-30", "close": 2.841555882, "volume": 6431.0}, {"date": "2010-05-03", "close": 2.970717513, "volume": 5459.0}, {"date": "2010-05-04", "close": 2.58323262, "volume": 30400.0}, {"date": "2010-05-05", "close": 2.324909358, "volume": 2982.0}, {"date": "2010-05-06", "close": 2.454070989, "volume": 1649.0}, {"date": "2010-05-07", "close": 2.454070989, "volume": 5708.0}, {"date": "2010-05-10", "close": 2.454070989, "volume": 4244.0}, {"date": "2010-05-11", "close": 2.58323262, "volume": 6155.0}, {"date": "2010-05-12", "close": 2.58323262, "volume": 2903.0}, {"date": "2010-05-13", "close": 2.454070989, "volume": 6050.0}, {"date": "2010-05-14", "close": 2.58323262, "volume": 201.0}, {"date": "2010-05-17", "close": 2.324909358, "volume": 10607.0}, {"date": "2010-05-18", "close": 2.454070989, "volume": 1887.0}, {"date": "2010-05-19", "close": 2.066586096, "volume": 6915.0}, {"date": "2010-05-20", "close": 2.066586096, "volume": 14768.0}, {"date": "2010-05-21", "close": 1.937424465, "volume": 12449.0}, {"date": "2010-05-24", "close": 2.066586096, "volume": 29692.0}, {"date": "2010-05-25", "close": 1.808262834, "volume": 7704.0}, {"date": "2010-05-26", "close": 1.937424465, "volume": 8648.0}, {"date": "2010-05-27", "close": 2.195747727, "volume": 7917.0}, {"date": "2010-05-28", "close": 2.195747727, "volume": 8640.0}, {"date": "2010-05-31", "close": 2.454070989, "volume": 5280.0}, {"date": "2010-06-01", "close": 2.324909358, "volume": 2326.0}, {"date": "2010-06-02", "close": 2.324909358, "volume": 926.0}, {"date": "2010-06-03", "close": 2.324909358, "volume": 3763.0}, {"date": "2010-06-04", "close": 2.324909358, "volume": 3549.0}, {"date": "2010-06-07", "close": 2.195747727, "volume": 774.0}, {"date": "2010-06-08", "close": 2.195747727, "volume": 1239.0}, {"date": "2010-06-09", "close": 2.195747727, "volume": 155.0}, {"date": "2010-06-11", "close": 2.066586096, "volume": 5931.0}, {"date": "2010-06-15", "close": 2.066586096, "volume": 1117.0}, {"date": "2010-06-16", "close": 2.066586096, "volume": 1466.0}, {"date": "2010-06-17", "close": 2.066586096, "volume": 77.0}, {"date": "2010-06-18", "close": 2.066586096, "volume": 3484.0}, {"date": "2010-06-21", "close": 2.195747727, "volume": 869.0}, {"date": "2010-06-23", "close": 2.195747727, "volume": 3727.0}, {"date": "2010-06-25", "close": 2.195747727, "volume": 4754.0}, {"date": "2010-06-28", "close": 2.066586096, "volume": 11923.0}, {"date": "2010-06-29", "close": 2.066586096, "volume": 3342.0}, {"date": "2010-06-30", "close": 1.679101203, "volume": 19070.0}, {"date": "2010-07-01", "close": 1.808262834, "volume": 774.0}, {"date": "2010-07-06", "close": 2.066586096, "volume": 1548.0}, {"date": "2010-07-08", "close": 1.679101203, "volume": 4781.0}, {"date": "2010-07-09", "close": 1.679101203, "volume": 209.0}, {"date": "2010-07-12", "close": 1.937424465, "volume": 1517.0}, {"date": "2010-07-13", "close": 1.808262834, "volume": 387.0}, {"date": "2010-07-14", "close": 1.808262834, "volume": 3654.0}, {"date": "2010-07-15", "close": 1.937424465, "volume": 8524.0}, {"date": "2010-07-19", "close": 2.066586096, "volume": 310.0}, {"date": "2010-07-21", "close": 2.58323262, "volume": 72777.0}, {"date": "2010-07-22", "close": 2.195747727, "volume": 929.0}, {"date": "2010-07-23", "close": 2.066586096, "volume": 21446.0}, {"date": "2010-07-26", "close": 2.195747727, "volume": 20904.0}, {"date": "2010-07-27", "close": 2.066586096, "volume": 18475.0}, {"date": "2010-07-28", "close": 2.066586096, "volume": 1239.0}, {"date": "2010-07-29", "close": 2.195747727, "volume": 3328.0}, {"date": "2010-08-02", "close": 1.937424465, "volume": 5198.0}, {"date": "2010-08-03", "close": 2.066586096, "volume": 1273.0}, {"date": "2010-08-05", "close": 2.066586096, "volume": 465.0}, {"date": "2010-08-06", "close": 2.195747727, "volume": 2527.0}, {"date": "2010-08-09", "close": 2.066586096, "volume": 774.0}, {"date": "2010-08-10", "close": 1.937424465, "volume": 7742.0}, {"date": "2010-08-11", "close": 1.808262834, "volume": 17033.0}, {"date": "2010-08-12", "close": 1.808262834, "volume": 2787.0}, {"date": "2010-08-13", "close": 2.195747727, "volume": 19106.0}, {"date": "2010-08-16", "close": 1.808262834, "volume": 1548.0}, {"date": "2010-08-17", "close": 1.808262834, "volume": 2361.0}, {"date": "2010-08-18", "close": 1.808262834, "volume": 5420.0}, {"date": "2010-08-19", "close": 1.679101203, "volume": 194.0}, {"date": "2010-08-20", "close": 1.937424465, "volume": 774.0}, {"date": "2010-08-23", "close": 1.937424465, "volume": 1161.0}, {"date": "2010-08-27", "close": 1.808262834, "volume": 1564.0}, {"date": "2010-08-30", "close": 1.679101203, "volume": 5112.0}, {"date": "2010-08-31", "close": 1.549939572, "volume": 3585.0}, {"date": "2010-09-01", "close": 1.679101203, "volume": 619.0}, {"date": "2010-09-02", "close": 1.549939572, "volume": 4775.0}, {"date": "2010-09-03", "close": 1.549939572, "volume": 7723.0}, {"date": "2010-09-06", "close": 1.549939572, "volume": 7761.0}, {"date": "2010-09-07", "close": 1.549939572, "volume": 1548.0}, {"date": "2010-09-08", "close": 1.549939572, "volume": 5203.0}, {"date": "2010-09-09", "close": 1.549939572, "volume": 1548.0}, {"date": "2010-09-10", "close": 1.420777941, "volume": 6023.0}, {"date": "2010-09-13", "close": 1.420777941, "volume": 17420.0}, {"date": "2010-09-14", "close": 1.420777941, "volume": 8439.0}, {"date": "2010-09-15", "close": 1.549939572, "volume": 5679.0}, {"date": "2010-09-16", "close": 1.420777941, "volume": 3871.0}, {"date": "2010-09-17", "close": 1.420777941, "volume": 3048.0}, {"date": "2010-09-21", "close": 1.420777941, "volume": 7742.0}, {"date": "2010-09-22", "close": 1.29161631, "volume": 774.0}, {"date": "2010-09-23", "close": 1.420777941, "volume": 8818.0}, {"date": "2010-09-24", "close": 1.420777941, "volume": 13317.0}, {"date": "2010-09-27", "close": 1.420777941, "volume": 2323.0}, {"date": "2010-09-28", "close": 1.420777941, "volume": 1184.0}, {"date": "2010-09-29", "close": 1.420777941, "volume": 4645.0}, {"date": "2010-09-30", "close": 1.420777941, "volume": 81.0}, {"date": "2010-10-01", "close": 1.420777941, "volume": 4564.0}, {"date": "2010-10-04", "close": 1.29161631, "volume": 3728.0}, {"date": "2010-10-05", "close": 1.29161631, "volume": 116.0}, {"date": "2010-10-06", "close": 1.29161631, "volume": 317.0}, {"date": "2010-10-07", "close": 1.29161631, "volume": 2106.0}, {"date": "2010-10-08", "close": 1.29161631, "volume": 3991.0}, {"date": "2010-10-11", "close": 1.29161631, "volume": 7814.0}, {"date": "2010-10-15", "close": 1.29161631, "volume": 1936.0}, {"date": "2010-10-18", "close": 1.29161631, "volume": 6345.0}, {"date": "2010-10-19", "close": 1.29161631, "volume": 74.0}, {"date": "2010-10-20", "close": 1.29161631, "volume": 850.0}, {"date": "2010-10-21", "close": 1.29161631, "volume": 7833.0}, {"date": "2010-10-22", "close": 1.29161631, "volume": 20341.0}, {"date": "2010-10-25", "close": 1.29161631, "volume": 14710.0}, {"date": "2010-10-26", "close": 1.29161631, "volume": 658.0}, {"date": "2010-10-27", "close": 1.29161631, "volume": 9291.0}, {"date": "2010-10-28", "close": 1.162454679, "volume": 1207.0}, {"date": "2010-10-29", "close": 1.162454679, "volume": 5077.0}, {"date": "2010-11-02", "close": 1.162454679, "volume": 62.0}, {"date": "2010-11-03", "close": 1.162454679, "volume": 1548.0}, {"date": "2010-11-04", "close": 1.29161631, "volume": 5032.0}, {"date": "2010-11-05", "close": 1.420777941, "volume": 15266.0}, {"date": "2010-11-08", "close": 1.420777941, "volume": 6620.0}, {"date": "2010-11-09", "close": 1.808262834, "volume": 42726.0}, {"date": "2010-11-10", "close": 3.099879144, "volume": 183120.0}, {"date": "2010-11-11", "close": 4.004010561, "volume": 1387188.0}, {"date": "2010-11-12", "close": 3.487364037, "volume": 323588.0}, {"date": "2010-11-15", "close": 2.841555882, "volume": 157447.0}, {"date": "2010-11-16", "close": 2.712394251, "volume": 72086.0}, {"date": "2010-11-17", "close": 2.712394251, "volume": 24704.0}, {"date": "2010-11-18", "close": 3.229040775, "volume": 115500.0}, {"date": "2010-11-19", "close": 2.970717513, "volume": 254301.0}, {"date": "2010-11-22", "close": 2.58323262, "volume": 17915.0}, {"date": "2010-11-23", "close": 2.841555882, "volume": 3252.0}, {"date": "2010-11-24", "close": 2.58323262, "volume": 34825.0}, {"date": "2010-11-25", "close": 2.324909358, "volume": 18650.0}, {"date": "2010-11-26", "close": 2.454070989, "volume": 14278.0}, {"date": "2010-11-29", "close": 2.58323262, "volume": 9944.0}, {"date": "2010-11-30", "close": 2.712394251, "volume": 30696.0}, {"date": "2010-12-01", "close": 2.841555882, "volume": 39914.0}, {"date": "2010-12-02", "close": 2.712394251, "volume": 4955.0}, {"date": "2010-12-03", "close": 3.099879144, "volume": 162085.0}, {"date": "2010-12-06", "close": 3.099879144, "volume": 13421.0}, {"date": "2010-12-07", "close": 2.841555882, "volume": 112915.0}, {"date": "2010-12-08", "close": 2.841555882, "volume": 63843.0}, {"date": "2010-12-09", "close": 3.229040775, "volume": 49157.0}, {"date": "2010-12-10", "close": 3.229040775, "volume": 76901.0}, {"date": "2010-12-13", "close": 3.229040775, "volume": 22728.0}, {"date": "2010-12-14", "close": 3.229040775, "volume": 22840.0}, {"date": "2010-12-15", "close": 2.970717513, "volume": 62.0}, {"date": "2010-12-16", "close": 3.099879144, "volume": 19048.0}, {"date": "2010-12-17", "close": 3.229040775, "volume": 13420.0}, {"date": "2010-12-20", "close": 2.841555882, "volume": 11226.0}, {"date": "2010-12-21", "close": 2.970717513, "volume": 8190.0}, {"date": "2010-12-22", "close": 3.099879144, "volume": 53423.0}, {"date": "2010-12-23", "close": 3.229040775, "volume": 10018.0}, {"date": "2010-12-24", "close": 2.970717513, "volume": 9926.0}, {"date": "2010-12-29", "close": 2.970717513, "volume": 3678.0}, {"date": "2010-12-30", "close": 2.970717513, "volume": 5226.0}, {"date": "2010-12-31", "close": 3.745687299, "volume": 116104.0}, {"date": "2011-01-04", "close": 4.133172192, "volume": 228329.0}, {"date": "2011-01-05", "close": 3.616525668, "volume": 255175.0}, {"date": "2011-01-06", "close": 3.616525668, "volume": 109203.0}, {"date": "2011-01-07", "close": 3.616525668, "volume": 172632.0}, {"date": "2011-01-10", "close": 3.358202406, "volume": 48891.0}, {"date": "2011-01-11", "close": 3.358202406, "volume": 3290.0}, {"date": "2011-01-12", "close": 3.358202406, "volume": 13261.0}, {"date": "2011-01-13", "close": 3.87484893, "volume": 83676.0}, {"date": "2011-01-14", "close": 3.745687299, "volume": 105366.0}, {"date": "2011-01-17", "close": 3.616525668, "volume": 61125.0}, {"date": "2011-01-18", "close": 3.87484893, "volume": 24706.0}, {"date": "2011-01-19", "close": 3.745687299, "volume": 28699.0}, {"date": "2011-01-20", "close": 3.487364037, "volume": 42157.0}, {"date": "2011-01-21", "close": 3.487364037, "volume": 49593.0}, {"date": "2011-01-24", "close": 3.487364037, "volume": 7055.0}, {"date": "2011-01-25", "close": 3.616525668, "volume": 13828.0}, {"date": "2011-01-27", "close": 3.487364037, "volume": 9968.0}, {"date": "2011-01-28", "close": 3.229040775, "volume": 49317.0}, {"date": "2011-01-31", "close": 3.229040775, "volume": 22756.0}, {"date": "2011-02-01", "close": 3.358202406, "volume": 28527.0}, {"date": "2011-02-02", "close": 3.229040775, "volume": 11926.0}, {"date": "2011-02-03", "close": 3.487364037, "volume": 25644.0}, {"date": "2011-02-04", "close": 3.099879144, "volume": 42633.0}, {"date": "2011-02-07", "close": 3.099879144, "volume": 16685.0}, {"date": "2011-02-08", "close": 2.970717513, "volume": 32713.0}, {"date": "2011-02-09", "close": 2.970717513, "volume": 9189.0}, {"date": "2011-02-10", "close": 2.841555882, "volume": 6833.0}, {"date": "2011-02-11", "close": 2.841555882, "volume": 6516.0}, {"date": "2011-02-14", "close": 2.841555882, "volume": 619.0}, {"date": "2011-02-15", "close": 2.841555882, "volume": 6736.0}, {"date": "2011-02-16", "close": 3.099879144, "volume": 774.0}, {"date": "2011-02-17", "close": 3.099879144, "volume": 4683.0}, {"date": "2011-02-18", "close": 3.487364037, "volume": 71614.0}, {"date": "2011-02-21", "close": 3.099879144, "volume": 82882.0}, {"date": "2011-02-22", "close": 3.099879144, "volume": 35638.0}, {"date": "2011-02-23", "close": 3.229040775, "volume": 16259.0}, {"date": "2011-02-24", "close": 2.970717513, "volume": 37997.0}, {"date": "2011-02-25", "close": 3.616525668, "volume": 888812.0}, {"date": "2011-02-28", "close": 3.616525668, "volume": 309987.0}, {"date": "2011-03-01", "close": 3.358202406, "volume": 230965.0}, {"date": "2011-03-02", "close": 3.487364037, "volume": 253167.0}, {"date": "2011-03-03", "close": 3.358202406, "volume": 95452.0}, {"date": "2011-03-04", "close": 3.229040775, "volume": 149229.0}, {"date": "2011-03-07", "close": 3.229040775, "volume": 41326.0}, {"date": "2011-03-08", "close": 3.099879144, "volume": 36646.0}, {"date": "2011-03-09", "close": 3.099879144, "volume": 39377.0}, {"date": "2011-03-10", "close": 2.970717513, "volume": 65867.0}, {"date": "2011-03-11", "close": 2.841555882, "volume": 74822.0}, {"date": "2011-03-14", "close": 2.58323262, "volume": 37643.0}, {"date": "2011-03-15", "close": 2.454070989, "volume": 77575.0}, {"date": "2011-03-16", "close": 2.841555882, "volume": 32544.0}, {"date": "2011-03-17", "close": 2.970717513, "volume": 34653.0}, {"date": "2011-03-18", "close": 2.841555882, "volume": 18993.0}, {"date": "2011-03-21", "close": 2.841555882, "volume": 1892.0}, {"date": "2011-03-22", "close": 2.841555882, "volume": 9223.0}, {"date": "2011-03-23", "close": 2.970717513, "volume": 5000.0}, {"date": "2011-03-24", "close": 2.841555882, "volume": 2710.0}, {"date": "2011-03-25", "close": 3.099879144, "volume": 12646.0}, {"date": "2011-03-28", "close": 2.970717513, "volume": 52055.0}, {"date": "2011-03-29", "close": 2.841555882, "volume": 30253.0}, {"date": "2011-03-30", "close": 2.841555882, "volume": 7424.0}, {"date": "2011-03-31", "close": 2.970717513, "volume": 6233.0}, {"date": "2011-04-01", "close": 2.841555882, "volume": 15512.0}, {"date": "2011-04-04", "close": 2.841555882, "volume": 13162.0}, {"date": "2011-04-05", "close": 2.58323262, "volume": 5578.0}, {"date": "2011-04-06", "close": 2.841555882, "volume": 12886.0}, {"date": "2011-04-07", "close": 2.712394251, "volume": 3639.0}, {"date": "2011-04-08", "close": 2.841555882, "volume": 9866.0}, {"date": "2011-04-11", "close": 2.58323262, "volume": 9600.0}, {"date": "2011-04-12", "close": 2.58323262, "volume": 5158.0}, {"date": "2011-04-13", "close": 2.712394251, "volume": 19662.0}, {"date": "2011-04-14", "close": 2.712394251, "volume": 201.0}, {"date": "2011-04-15", "close": 2.454070989, "volume": 11936.0}, {"date": "2011-04-18", "close": 2.454070989, "volume": 17768.0}, {"date": "2011-04-19", "close": 2.454070989, "volume": 24621.0}, {"date": "2011-04-20", "close": 2.58323262, "volume": 9291.0}, {"date": "2011-04-21", "close": 2.454070989, "volume": 8442.0}, {"date": "2011-04-27", "close": 2.454070989, "volume": 17652.0}, {"date": "2011-04-28", "close": 2.324909358, "volume": 24552.0}, {"date": "2011-04-29", "close": 2.324909358, "volume": 1548.0}, {"date": "2011-05-02", "close": 2.324909358, "volume": 3904.0}, {"date": "2011-05-03", "close": 2.324909358, "volume": 1986.0}, {"date": "2011-05-04", "close": 2.324909358, "volume": 12764.0}, {"date": "2011-05-05", "close": 2.324909358, "volume": 8439.0}, {"date": "2011-05-06", "close": 2.195747727, "volume": 445.0}, {"date": "2011-05-09", "close": 2.195747727, "volume": 4521.0}, {"date": "2011-05-10", "close": 2.195747727, "volume": 1034.0}, {"date": "2011-05-11", "close": 2.195747727, "volume": 7162.0}, {"date": "2011-05-12", "close": 2.454070989, "volume": 232.0}, {"date": "2011-05-13", "close": 2.195747727, "volume": 10157.0}, {"date": "2011-05-16", "close": 2.324909358, "volume": 2426.0}, {"date": "2011-05-17", "close": 2.195747727, "volume": 14893.0}, {"date": "2011-05-18", "close": 2.324909358, "volume": 19701.0}, {"date": "2011-05-19", "close": 2.712394251, "volume": 57822.0}, {"date": "2011-05-20", "close": 2.58323262, "volume": 135049.0}, {"date": "2011-05-23", "close": 2.324909358, "volume": 54585.0}, {"date": "2011-05-24", "close": 2.324909358, "volume": 9777.0}, {"date": "2011-05-25", "close": 2.195747727, "volume": 50240.0}, {"date": "2011-05-26", "close": 2.195747727, "volume": 15289.0}, {"date": "2011-05-27", "close": 2.712394251, "volume": 74294.0}, {"date": "2011-05-30", "close": 2.58323262, "volume": 43818.0}, {"date": "2011-05-31", "close": 2.712394251, "volume": 57105.0}, {"date": "2011-06-01", "close": 2.841555882, "volume": 100124.0}, {"date": "2011-06-02", "close": 2.58323262, "volume": 28034.0}, {"date": "2011-06-03", "close": 2.454070989, "volume": 14088.0}, {"date": "2011-06-06", "close": 2.454070989, "volume": 22977.0}, {"date": "2011-06-07", "close": 2.454070989, "volume": 30135.0}, {"date": "2011-06-08", "close": 2.58323262, "volume": 4008.0}, {"date": "2011-06-09", "close": 2.712394251, "volume": 66276.0}, {"date": "2011-06-10", "close": 2.841555882, "volume": 75371.0}, {"date": "2011-06-14", "close": 2.712394251, "volume": 22678.0}, {"date": "2011-06-15", "close": 2.841555882, "volume": 27206.0}, {"date": "2011-06-16", "close": 2.712394251, "volume": 100652.0}, {"date": "2011-06-17", "close": 2.58323262, "volume": 21639.0}, {"date": "2011-06-20", "close": 2.454070989, "volume": 19102.0}, {"date": "2011-06-21", "close": 2.324909358, "volume": 21678.0}, {"date": "2011-06-22", "close": 2.454070989, "volume": 15353.0}, {"date": "2011-06-23", "close": 2.324909358, "volume": 10673.0}, {"date": "2011-06-24", "close": 2.58323262, "volume": 11035.0}, {"date": "2011-06-27", "close": 2.195747727, "volume": 20761.0}, {"date": "2011-06-28", "close": 2.324909358, "volume": 1548.0}, {"date": "2011-06-29", "close": 2.066586096, "volume": 72202.0}, {"date": "2011-06-30", "close": 1.937424465, "volume": 18227.0}, {"date": "2011-07-01", "close": 2.066586096, "volume": 7089.0}, {"date": "2011-07-04", "close": 2.195747727, "volume": 11841.0}, {"date": "2011-07-06", "close": 2.066586096, "volume": 3902.0}, {"date": "2011-07-07", "close": 2.324909358, "volume": 310.0}, {"date": "2011-07-08", "close": 2.195747727, "volume": 4103.0}, {"date": "2011-07-11", "close": 1.937424465, "volume": 10856.0}, {"date": "2011-07-12", "close": 2.066586096, "volume": 6968.0}, {"date": "2011-07-13", "close": 2.066586096, "volume": 1703.0}, {"date": "2011-07-15", "close": 2.066586096, "volume": 465.0}, {"date": "2011-07-18", "close": 2.066586096, "volume": 7084.0}, {"date": "2011-07-19", "close": 1.937424465, "volume": 9970.0}, {"date": "2011-07-20", "close": 1.937424465, "volume": 9944.0}, {"date": "2011-07-21", "close": 1.937424465, "volume": 5422.0}, {"date": "2011-07-25", "close": 1.808262834, "volume": 2284.0}, {"date": "2011-07-26", "close": 2.066586096, "volume": 8633.0}, {"date": "2011-07-28", "close": 1.937424465, "volume": 11549.0}, {"date": "2011-07-29", "close": 1.549939572, "volume": 83998.0}, {"date": "2011-08-01", "close": 1.679101203, "volume": 7418.0}, {"date": "2011-08-02", "close": 1.549939572, "volume": 4839.0}, {"date": "2011-08-03", "close": 1.549939572, "volume": 30892.0}, {"date": "2011-08-04", "close": 1.420777941, "volume": 33791.0}, {"date": "2011-08-05", "close": 1.420777941, "volume": 35269.0}, {"date": "2011-08-08", "close": 1.29161631, "volume": 25749.0}, {"date": "2011-08-09", "close": 1.420777941, "volume": 32070.0}, {"date": "2011-08-10", "close": 1.420777941, "volume": 5250.0}, {"date": "2011-08-11", "close": 1.679101203, "volume": 3484.0}, {"date": "2011-08-12", "close": 1.549939572, "volume": 6194.0}, {"date": "2011-08-15", "close": 1.549939572, "volume": 16814.0}, {"date": "2011-08-16", "close": 1.549939572, "volume": 1936.0}, {"date": "2011-08-18", "close": 1.549939572, "volume": 774.0}, {"date": "2011-08-19", "close": 1.549939572, "volume": 6678.0}, {"date": "2011-08-22", "close": 1.549939572, "volume": 3535.0}, {"date": "2011-08-23", "close": 1.808262834, "volume": 262.0}, {"date": "2011-08-24", "close": 1.679101203, "volume": 20603.0}, {"date": "2011-08-25", "close": 1.549939572, "volume": 22116.0}, {"date": "2011-08-26", "close": 1.808262834, "volume": 19357.0}, {"date": "2011-08-29", "close": 1.74996, "volume": 5714.0}, {"date": "2011-08-30", "close": 1.89579, "volume": 13029.0}, {"date": "2011-08-31", "close": 1.74996, "volume": 18336.0}, {"date": "2011-09-01", "close": 1.74996, "volume": 2743.0}, {"date": "2011-09-02", "close": 1.74996, "volume": 25549.0}, {"date": "2011-09-05", "close": 1.60413, "volume": 10986.0}, {"date": "2011-09-07", "close": 1.60413, "volume": 3307.0}, {"date": "2011-09-08", "close": 1.60413, "volume": 7372.0}, {"date": "2011-09-09", "close": 1.74996, "volume": 3491.0}, {"date": "2011-09-12", "close": 1.60413, "volume": 5143.0}, {"date": "2011-09-13", "close": 1.74996, "volume": 4690.0}, {"date": "2011-09-14", "close": 1.60413, "volume": 6514.0}, {"date": "2011-09-15", "close": 1.60413, "volume": 3511.0}, {"date": "2011-09-16", "close": 1.60413, "volume": 15899.0}, {"date": "2011-09-19", "close": 1.60413, "volume": 3086.0}, {"date": "2011-09-20", "close": 1.60413, "volume": 569.0}, {"date": "2011-09-21", "close": 1.4583, "volume": 9617.0}, {"date": "2011-09-22", "close": 1.4583, "volume": 12480.0}, {"date": "2011-09-23", "close": 1.4583, "volume": 1337.0}, {"date": "2011-09-27", "close": 1.4583, "volume": 3917.0}, {"date": "2011-09-28", "close": 1.31247, "volume": 3909.0}, {"date": "2011-09-29", "close": 1.4583, "volume": 6514.0}, {"date": "2011-09-30", "close": 1.74996, "volume": 7632.0}, {"date": "2011-10-04", "close": 1.74996, "volume": 7555.0}, {"date": "2011-10-05", "close": 1.60413, "volume": 16458.0}, {"date": "2011-10-06", "close": 1.60413, "volume": 2057.0}, {"date": "2011-10-07", "close": 1.4583, "volume": 35261.0}, {"date": "2011-10-10", "close": 1.4583, "volume": 76854.0}, {"date": "2011-10-11", "close": 1.4583, "volume": 3576.0}, {"date": "2011-10-12", "close": 1.60413, "volume": 32040.0}, {"date": "2011-10-13", "close": 1.4583, "volume": 17568.0}, {"date": "2011-10-14", "close": 1.31247, "volume": 1567.0}, {"date": "2011-10-17", "close": 1.4583, "volume": 11660.0}, {"date": "2011-10-18", "close": 1.4583, "volume": 4800.0}, {"date": "2011-10-19", "close": 1.31247, "volume": 22012.0}, {"date": "2011-10-21", "close": 1.31247, "volume": 686.0}, {"date": "2011-10-24", "close": 1.31247, "volume": 21680.0}, {"date": "2011-10-25", "close": 1.31247, "volume": 27817.0}, {"date": "2011-10-26", "close": 1.31247, "volume": 25537.0}, {"date": "2011-10-27", "close": 1.31247, "volume": 3411.0}, {"date": "2011-10-28", "close": 1.31247, "volume": 36538.0}, {"date": "2011-10-31", "close": 1.31247, "volume": 19197.0}, {"date": "2011-11-02", "close": 1.31247, "volume": 11347.0}, {"date": "2011-11-03", "close": 1.31247, "volume": 30858.0}, {"date": "2011-11-04", "close": 1.31247, "volume": 6514.0}, {"date": "2011-11-07", "close": 1.31247, "volume": 411.0}, {"date": "2011-11-08", "close": 1.31247, "volume": 4800.0}, {"date": "2011-11-09", "close": 1.31247, "volume": 9532.0}, {"date": "2011-11-10", "close": 1.16664, "volume": 27827.0}, {"date": "2011-11-14", "close": 1.16664, "volume": 16418.0}, {"date": "2011-11-15", "close": 1.31247, "volume": 9187.0}, {"date": "2011-11-16", "close": 1.60413, "volume": 121797.0}, {"date": "2011-11-17", "close": 1.60413, "volume": 33556.0}, {"date": "2011-11-18", "close": 1.4583, "volume": 7543.0}, {"date": "2011-11-21", "close": 1.4583, "volume": 8434.0}, {"date": "2011-11-22", "close": 1.4583, "volume": 38744.0}, {"date": "2011-11-24", "close": 1.4583, "volume": 1817.0}, {"date": "2011-11-28", "close": 1.60413, "volume": 20346.0}, {"date": "2011-11-29", "close": 1.4583, "volume": 34435.0}, {"date": "2011-11-30", "close": 1.4583, "volume": 8572.0}, {"date": "2011-12-01", "close": 1.31247, "volume": 10687.0}, {"date": "2011-12-02", "close": 1.31247, "volume": 27683.0}, {"date": "2011-12-05", "close": 1.4583, "volume": 30721.0}, {"date": "2011-12-06", "close": 1.60413, "volume": 48737.0}, {"date": "2011-12-07", "close": 1.4583, "volume": 62809.0}, {"date": "2011-12-08", "close": 1.31247, "volume": 17143.0}, {"date": "2011-12-09", "close": 1.31247, "volume": 11315.0}, {"date": "2011-12-12", "close": 1.31247, "volume": 4457.0}, {"date": "2011-12-14", "close": 1.31247, "volume": 686.0}, {"date": "2011-12-16", "close": 1.31247, "volume": 16115.0}, {"date": "2011-12-19", "close": 1.31247, "volume": 2057.0}, {"date": "2011-12-20", "close": 1.31247, "volume": 115374.0}, {"date": "2011-12-21", "close": 1.16664, "volume": 10029.0}, {"date": "2011-12-22", "close": 1.16664, "volume": 16379.0}, {"date": "2011-12-28", "close": 1.31247, "volume": 9178.0}, {"date": "2011-12-29", "close": 1.02081, "volume": 5143.0}, {"date": "2011-12-30", "close": 1.16664, "volume": 686.0}, {"date": "2012-01-03", "close": 1.31247, "volume": 4732.0}, {"date": "2012-01-04", "close": 1.16664, "volume": 2286.0}, {"date": "2012-01-05", "close": 1.16664, "volume": 2928.0}, {"date": "2012-01-09", "close": 1.16664, "volume": 343.0}, {"date": "2012-01-10", "close": 1.02081, "volume": 8531.0}, {"date": "2012-01-12", "close": 1.16664, "volume": 1371.0}, {"date": "2012-01-13", "close": 1.16664, "volume": 7543.0}, {"date": "2012-01-16", "close": 1.16664, "volume": 686.0}, {"date": "2012-01-17", "close": 1.02081, "volume": 3657.0}, {"date": "2012-01-19", "close": 1.02081, "volume": 3484.0}, {"date": "2012-01-20", "close": 1.16664, "volume": 514.0}, {"date": "2012-01-27", "close": 1.16664, "volume": 429.0}, {"date": "2012-01-31", "close": 1.16664, "volume": 8554.0}, {"date": "2012-02-01", "close": 1.16664, "volume": 647.0}, {"date": "2012-02-02", "close": 1.16664, "volume": 14782.0}, {"date": "2012-02-03", "close": 1.16664, "volume": 2057.0}, {"date": "2012-02-06", "close": 1.4583, "volume": 160898.0}, {"date": "2012-02-07", "close": 1.31247, "volume": 93505.0}, {"date": "2012-02-08", "close": 1.31247, "volume": 10198.0}, {"date": "2012-02-10", "close": 1.31247, "volume": 384.0}, {"date": "2012-02-13", "close": 1.31247, "volume": 42848.0}, {"date": "2012-02-14", "close": 1.31247, "volume": 22068.0}, {"date": "2012-02-15", "close": 1.31247, "volume": 4777.0}, {"date": "2012-02-16", "close": 1.4583, "volume": 3086.0}, {"date": "2012-02-17", "close": 1.60413, "volume": 78272.0}, {"date": "2012-02-20", "close": 1.74996, "volume": 210430.0}, {"date": "2012-02-21", "close": 1.60413, "volume": 105430.0}, {"date": "2012-02-22", "close": 1.74996, "volume": 25337.0}, {"date": "2012-02-24", "close": 1.74996, "volume": 197358.0}, {"date": "2012-02-27", "close": 1.89579, "volume": 133341.0}, {"date": "2012-02-28", "close": 2.04162, "volume": 50407.0}, {"date": "2012-02-29", "close": 2.04162, "volume": 68423.0}, {"date": "2012-03-01", "close": 1.89579, "volume": 69314.0}, {"date": "2012-03-02", "close": 2.04162, "volume": 72662.0}, {"date": "2012-03-05", "close": 2.04162, "volume": 89169.0}, {"date": "2012-03-06", "close": 1.89579, "volume": 311169.0}, {"date": "2012-03-07", "close": 1.74996, "volume": 83674.0}, {"date": "2012-03-08", "close": 1.74996, "volume": 117436.0}, {"date": "2012-03-09", "close": 1.89579, "volume": 115665.0}, {"date": "2012-03-12", "close": 1.89579, "volume": 18018.0}, {"date": "2012-03-13", "close": 2.04162, "volume": 44260.0}, {"date": "2012-03-14", "close": 2.04162, "volume": 28492.0}, {"date": "2012-03-15", "close": 1.74996, "volume": 93649.0}, {"date": "2012-03-16", "close": 1.74996, "volume": 37104.0}, {"date": "2012-03-19", "close": 1.60413, "volume": 29692.0}, {"date": "2012-03-20", "close": 1.74996, "volume": 10663.0}, {"date": "2012-03-21", "close": 1.89579, "volume": 74877.0}, {"date": "2012-03-22", "close": 2.18745, "volume": 284654.0}, {"date": "2012-03-23", "close": 2.33328, "volume": 831283.0}, {"date": "2012-03-26", "close": 2.18745, "volume": 416650.0}, {"date": "2012-03-29", "close": 2.62494, "volume": 572195.0}, {"date": "2012-03-30", "close": 2.77077, "volume": 749535.0}, {"date": "2012-04-02", "close": 2.77077, "volume": 513583.0}, {"date": "2012-04-03", "close": 2.9166, "volume": 213070.0}, {"date": "2012-04-04", "close": 2.77077, "volume": 176712.0}, {"date": "2012-04-05", "close": 2.77077, "volume": 55132.0}, {"date": "2012-04-10", "close": 2.33328, "volume": 335690.0}, {"date": "2012-04-11", "close": 2.33328, "volume": 131699.0}, {"date": "2012-04-12", "close": 2.33328, "volume": 106817.0}, {"date": "2012-04-13", "close": 2.33328, "volume": 95682.0}, {"date": "2012-04-16", "close": 2.18745, "volume": 12359.0}, {"date": "2012-04-17", "close": 2.33328, "volume": 83766.0}, {"date": "2012-04-18", "close": 2.18745, "volume": 95021.0}, {"date": "2012-04-19", "close": 2.18745, "volume": 35306.0}, {"date": "2012-04-20", "close": 2.33328, "volume": 100160.0}, {"date": "2012-04-23", "close": 2.33328, "volume": 30629.0}, {"date": "2012-04-24", "close": 2.18745, "volume": 25561.0}, {"date": "2012-04-26", "close": 2.04162, "volume": 68008.0}, {"date": "2012-04-27", "close": 2.04162, "volume": 50479.0}, {"date": "2012-04-30", "close": 2.04162, "volume": 47654.0}, {"date": "2012-05-01", "close": 2.18745, "volume": 30161.0}, {"date": "2012-05-02", "close": 2.33328, "volume": 283363.0}, {"date": "2012-05-03", "close": 2.18745, "volume": 39554.0}, {"date": "2012-05-04", "close": 2.18745, "volume": 92615.0}, {"date": "2012-05-07", "close": 1.89579, "volume": 64415.0}, {"date": "2012-05-08", "close": 2.04162, "volume": 34294.0}, {"date": "2012-05-09", "close": 1.89579, "volume": 33809.0}, {"date": "2012-05-10", "close": 1.89579, "volume": 79664.0}, {"date": "2012-05-11", "close": 1.89579, "volume": 3566.0}, {"date": "2012-05-14", "close": 1.89579, "volume": 24200.0}, {"date": "2012-05-15", "close": 1.74996, "volume": 4930.0}, {"date": "2012-05-16", "close": 1.89579, "volume": 60540.0}, {"date": "2012-05-17", "close": 1.89579, "volume": 18878.0}, {"date": "2012-05-18", "close": 1.74996, "volume": 8546.0}, {"date": "2012-05-21", "close": 1.74996, "volume": 24533.0}, {"date": "2012-05-22", "close": 1.74996, "volume": 4594.0}, {"date": "2012-05-23", "close": 1.74996, "volume": 22618.0}, {"date": "2012-05-24", "close": 1.89579, "volume": 22433.0}, {"date": "2012-05-25", "close": 2.04162, "volume": 18000.0}, {"date": "2012-05-28", "close": 2.18745, "volume": 48350.0}, {"date": "2012-05-29", "close": 2.04162, "volume": 27346.0}, {"date": "2012-05-30", "close": 2.04162, "volume": 3386.0}, {"date": "2012-05-31", "close": 1.89579, "volume": 11357.0}, {"date": "2012-06-01", "close": 1.89579, "volume": 9664.0}, {"date": "2012-06-04", "close": 1.89579, "volume": 29767.0}, {"date": "2012-06-05", "close": 2.04162, "volume": 5657.0}, {"date": "2012-06-06", "close": 1.89579, "volume": 7801.0}, {"date": "2012-06-07", "close": 1.89579, "volume": 6436.0}, {"date": "2012-06-08", "close": 1.89579, "volume": 29606.0}, {"date": "2012-06-12", "close": 1.89579, "volume": 9431.0}, {"date": "2012-06-13", "close": 2.04162, "volume": 7445.0}, {"date": "2012-06-14", "close": 1.89579, "volume": 960.0}, {"date": "2012-06-15", "close": 1.89579, "volume": 12454.0}, {"date": "2012-06-18", "close": 1.89579, "volume": 15820.0}, {"date": "2012-06-19", "close": 1.89579, "volume": 2489.0}, {"date": "2012-06-20", "close": 2.04162, "volume": 2729.0}, {"date": "2012-06-21", "close": 1.89579, "volume": 24547.0}, {"date": "2012-06-22", "close": 1.89579, "volume": 29816.0}, {"date": "2012-06-25", "close": 1.89579, "volume": 32118.0}, {"date": "2012-06-26", "close": 1.74996, "volume": 2507.0}, {"date": "2012-06-27", "close": 1.89579, "volume": 27020.0}, {"date": "2012-06-28", "close": 1.74996, "volume": 13269.0}, {"date": "2012-06-29", "close": 2.04162, "volume": 6075.0}, {"date": "2012-07-02", "close": 1.89579, "volume": 5417.0}, {"date": "2012-07-03", "close": 2.04162, "volume": 1207.0}, {"date": "2012-07-04", "close": 1.89579, "volume": 673.0}, {"date": "2012-07-05", "close": 2.04162, "volume": 25372.0}, {"date": "2012-07-06", "close": 1.89579, "volume": 10132.0}, {"date": "2012-07-09", "close": 2.04162, "volume": 35892.0}, {"date": "2012-07-10", "close": 2.18745, "volume": 25672.0}, {"date": "2012-07-11", "close": 2.04162, "volume": 11731.0}, {"date": "2012-07-12", "close": 2.04162, "volume": 41627.0}, {"date": "2012-07-13", "close": 2.33328, "volume": 126531.0}, {"date": "2012-07-16", "close": 2.33328, "volume": 70491.0}, {"date": "2012-07-17", "close": 2.33328, "volume": 43755.0}, {"date": "2012-07-18", "close": 2.33328, "volume": 28838.0}, {"date": "2012-07-19", "close": 2.62494, "volume": 55444.0}, {"date": "2012-07-20", "close": 2.77077, "volume": 107078.0}, {"date": "2012-07-23", "close": 2.62494, "volume": 68593.0}, {"date": "2012-07-24", "close": 2.33328, "volume": 46532.0}, {"date": "2012-07-25", "close": 2.33328, "volume": 201304.0}, {"date": "2012-07-26", "close": 2.33328, "volume": 56757.0}, {"date": "2012-07-27", "close": 2.33328, "volume": 29764.0}, {"date": "2012-07-30", "close": 2.47911, "volume": 153386.0}, {"date": "2012-07-31", "close": 2.62494, "volume": 217712.0}, {"date": "2012-08-01", "close": 2.77077, "volume": 203740.0}, {"date": "2012-08-02", "close": 2.62494, "volume": 68508.0}, {"date": "2012-08-03", "close": 2.77077, "volume": 49932.0}, {"date": "2012-08-06", "close": 2.62494, "volume": 58609.0}, {"date": "2012-08-07", "close": 2.62494, "volume": 79980.0}, {"date": "2012-08-08", "close": 2.77077, "volume": 82383.0}, {"date": "2012-08-09", "close": 2.77077, "volume": 46302.0}, {"date": "2012-08-10", "close": 2.47911, "volume": 56934.0}, {"date": "2012-08-13", "close": 2.47911, "volume": 34587.0}, {"date": "2012-08-14", "close": 2.47911, "volume": 22017.0}, {"date": "2012-08-15", "close": 2.62494, "volume": 34954.0}, {"date": "2012-08-16", "close": 2.47911, "volume": 38545.0}, {"date": "2012-08-17", "close": 2.62494, "volume": 34236.0}, {"date": "2012-08-20", "close": 2.47911, "volume": 29251.0}, {"date": "2012-08-21", "close": 2.33328, "volume": 22004.0}, {"date": "2012-08-22", "close": 2.47911, "volume": 9253.0}, {"date": "2012-08-23", "close": 2.33328, "volume": 44860.0}, {"date": "2012-08-24", "close": 2.33328, "volume": 18873.0}, {"date": "2012-08-27", "close": 2.33328, "volume": 21537.0}, {"date": "2012-08-28", "close": 2.18745, "volume": 9121.0}, {"date": "2012-08-29", "close": 2.33328, "volume": 25214.0}, {"date": "2012-08-30", "close": 2.18745, "volume": 20806.0}, {"date": "2012-08-31", "close": 2.33328, "volume": 31900.0}, {"date": "2012-09-03", "close": 2.33328, "volume": 20424.0}, {"date": "2012-09-04", "close": 2.33328, "volume": 26485.0}, {"date": "2012-09-05", "close": 2.33328, "volume": 47601.0}, {"date": "2012-09-06", "close": 2.47911, "volume": 32812.0}, {"date": "2012-09-07", "close": 2.33328, "volume": 13619.0}, {"date": "2012-09-10", "close": 2.47911, "volume": 20799.0}, {"date": "2012-09-11", "close": 2.62494, "volume": 12799.0}, {"date": "2012-09-12", "close": 2.62494, "volume": 58659.0}, {"date": "2012-09-13", "close": 2.62494, "volume": 10150.0}, {"date": "2012-09-14", "close": 2.62494, "volume": 31192.0}, {"date": "2012-09-17", "close": 2.77077, "volume": 56783.0}, {"date": "2012-09-18", "close": 2.9166, "volume": 34768.0}, {"date": "2012-09-19", "close": 2.77077, "volume": 35744.0}, {"date": "2012-09-20", "close": 3.20826, "volume": 147219.0}, {"date": "2012-09-21", "close": 2.77077, "volume": 198058.0}, {"date": "2012-09-24", "close": 2.62494, "volume": 115374.0}, {"date": "2012-09-25", "close": 2.62494, "volume": 38735.0}, {"date": "2012-09-26", "close": 2.47911, "volume": 80384.0}, {"date": "2012-09-27", "close": 2.33328, "volume": 26505.0}, {"date": "2012-09-28", "close": 2.47911, "volume": 26080.0}, {"date": "2012-10-01", "close": 2.47911, "volume": 6096.0}, {"date": "2012-10-02", "close": 2.62494, "volume": 27435.0}, {"date": "2012-10-03", "close": 2.47911, "volume": 25388.0}, {"date": "2012-10-04", "close": 2.47911, "volume": 46391.0}, {"date": "2012-10-05", "close": 2.33328, "volume": 27861.0}, {"date": "2012-10-08", "close": 2.33328, "volume": 19328.0}, {"date": "2012-10-09", "close": 2.47911, "volume": 15367.0}, {"date": "2012-10-10", "close": 2.47911, "volume": 13591.0}, {"date": "2012-10-11", "close": 2.62494, "volume": 69761.0}, {"date": "2012-10-12", "close": 2.9166, "volume": 127855.0}, {"date": "2012-10-15", "close": 2.9166, "volume": 64013.0}, {"date": "2012-10-16", "close": 2.9166, "volume": 84002.0}, {"date": "2012-10-17", "close": 2.9166, "volume": 81734.0}, {"date": "2012-10-18", "close": 2.9166, "volume": 54121.0}, {"date": "2012-10-19", "close": 2.77077, "volume": 41169.0}, {"date": "2012-10-22", "close": 2.62494, "volume": 52703.0}, {"date": "2012-10-23", "close": 3.06243, "volume": 131641.0}, {"date": "2012-10-24", "close": 3.06243, "volume": 89109.0}, {"date": "2012-10-25", "close": 2.77077, "volume": 66503.0}, {"date": "2012-10-26", "close": 2.62494, "volume": 14483.0}, {"date": "2012-10-29", "close": 2.62494, "volume": 3084.0}, {"date": "2012-10-30", "close": 2.62494, "volume": 7104.0}, {"date": "2012-10-31", "close": 2.62494, "volume": 11461.0}, {"date": "2012-11-01", "close": 2.77077, "volume": 24049.0}, {"date": "2012-11-02", "close": 2.77077, "volume": 686.0}, {"date": "2012-11-05", "close": 2.62494, "volume": 16175.0}, {"date": "2012-11-06", "close": 2.62494, "volume": 14604.0}, {"date": "2012-11-07", "close": 2.62494, "volume": 843.0}, {"date": "2012-11-08", "close": 2.62494, "volume": 5090.0}, {"date": "2012-11-09", "close": 2.77077, "volume": 28553.0}, {"date": "2012-11-12", "close": 2.77077, "volume": 14370.0}, {"date": "2012-11-13", "close": 2.62494, "volume": 17356.0}, {"date": "2012-11-14", "close": 2.62494, "volume": 15950.0}, {"date": "2012-11-15", "close": 2.77077, "volume": 70415.0}, {"date": "2012-11-16", "close": 2.77077, "volume": 11756.0}, {"date": "2012-11-19", "close": 2.47911, "volume": 147790.0}, {"date": "2012-11-20", "close": 2.62494, "volume": 14288.0}, {"date": "2012-11-21", "close": 2.77077, "volume": 50637.0}, {"date": "2012-11-22", "close": 2.9166, "volume": 37036.0}, {"date": "2012-11-23", "close": 2.9166, "volume": 78626.0}, {"date": "2012-11-26", "close": 3.06243, "volume": 364803.0}, {"date": "2012-11-27", "close": 2.77077, "volume": 233005.0}, {"date": "2012-11-28", "close": 2.9166, "volume": 49254.0}, {"date": "2012-11-29", "close": 2.9166, "volume": 5167.0}, {"date": "2012-11-30", "close": 2.77077, "volume": 98352.0}, {"date": "2012-12-03", "close": 2.62494, "volume": 79155.0}, {"date": "2012-12-04", "close": 2.47911, "volume": 5486.0}, {"date": "2012-12-05", "close": 2.47911, "volume": 72106.0}, {"date": "2012-12-06", "close": 2.47911, "volume": 22559.0}, {"date": "2012-12-07", "close": 2.47911, "volume": 28773.0}, {"date": "2012-12-10", "close": 2.47911, "volume": 24666.0}, {"date": "2012-12-11", "close": 2.33328, "volume": 40604.0}, {"date": "2012-12-12", "close": 2.18745, "volume": 98753.0}, {"date": "2012-12-13", "close": 2.33328, "volume": 105566.0}, {"date": "2012-12-14", "close": 2.18745, "volume": 22271.0}, {"date": "2012-12-17", "close": 2.18745, "volume": 12247.0}, {"date": "2012-12-18", "close": 2.33328, "volume": 38276.0}, {"date": "2012-12-19", "close": 2.33328, "volume": 33628.0}, {"date": "2012-12-20", "close": 2.33328, "volume": 28948.0}, {"date": "2012-12-21", "close": 2.33328, "volume": 8455.0}, {"date": "2012-12-24", "close": 2.33328, "volume": 9017.0}, {"date": "2012-12-27", "close": 2.33328, "volume": 50367.0}, {"date": "2012-12-28", "close": 2.33328, "volume": 46967.0}, {"date": "2012-12-31", "close": 2.33328, "volume": 38105.0}, {"date": "2013-01-02", "close": 2.33328, "volume": 20901.0}, {"date": "2013-01-03", "close": 2.47911, "volume": 41429.0}, {"date": "2013-01-04", "close": 2.47911, "volume": 21526.0}, {"date": "2013-01-07", "close": 2.62494, "volume": 26137.0}, {"date": "2013-01-08", "close": 2.33328, "volume": 246731.0}, {"date": "2013-01-09", "close": 2.04162, "volume": 132332.0}, {"date": "2013-01-10", "close": 2.33328, "volume": 84302.0}, {"date": "2013-01-11", "close": 2.33328, "volume": 26535.0}, {"date": "2013-01-14", "close": 2.33328, "volume": 24946.0}, {"date": "2013-01-15", "close": 2.33328, "volume": 38475.0}, {"date": "2013-01-16", "close": 2.33328, "volume": 21905.0}, {"date": "2013-01-17", "close": 2.33328, "volume": 65766.0}, {"date": "2013-01-18", "close": 2.33328, "volume": 15773.0}, {"date": "2013-01-21", "close": 2.18745, "volume": 26317.0}, {"date": "2013-01-22", "close": 2.18745, "volume": 86012.0}, {"date": "2013-01-23", "close": 2.33328, "volume": 2127.0}, {"date": "2013-01-24", "close": 2.18745, "volume": 50172.0}, {"date": "2013-01-25", "close": 2.33328, "volume": 32646.0}, {"date": "2013-01-29", "close": 2.18745, "volume": 9739.0}, {"date": "2013-01-30", "close": 2.18745, "volume": 1326.0}, {"date": "2013-01-31", "close": 2.18745, "volume": 12364.0}, {"date": "2013-02-01", "close": 2.18745, "volume": 4088.0}, {"date": "2013-02-04", "close": 2.18745, "volume": 3986.0}, {"date": "2013-02-05", "close": 2.18745, "volume": 5623.0}, {"date": "2013-02-06", "close": 2.04162, "volume": 36735.0}, {"date": "2013-02-07", "close": 2.04162, "volume": 11726.0}, {"date": "2013-02-08", "close": 2.18745, "volume": 4114.0}, {"date": "2013-02-11", "close": 2.18745, "volume": 17017.0}, {"date": "2013-02-12", "close": 2.04162, "volume": 7685.0}, {"date": "2013-02-13", "close": 2.18745, "volume": 32029.0}, {"date": "2013-02-14", "close": 2.47911, "volume": 141813.0}, {"date": "2013-02-15", "close": 2.33328, "volume": 74085.0}, {"date": "2013-02-18", "close": 2.18745, "volume": 18994.0}, {"date": "2013-02-19", "close": 2.47911, "volume": 242261.0}, {"date": "2013-02-20", "close": 2.47911, "volume": 45415.0}, {"date": "2013-02-21", "close": 2.33328, "volume": 198853.0}, {"date": "2013-02-22", "close": 2.47911, "volume": 61695.0}, {"date": "2013-02-25", "close": 2.47911, "volume": 58779.0}, {"date": "2013-02-26", "close": 2.04162, "volume": 86638.0}, {"date": "2013-02-27", "close": 2.04162, "volume": 18799.0}, {"date": "2013-02-28", "close": 2.18745, "volume": 130083.0}, {"date": "2013-03-01", "close": 2.04162, "volume": 27490.0}, {"date": "2013-03-04", "close": 2.18745, "volume": 7248.0}, {"date": "2013-03-05", "close": 2.18745, "volume": 960.0}, {"date": "2013-03-06", "close": 2.18745, "volume": 87550.0}, {"date": "2013-03-07", "close": 2.18745, "volume": 10457.0}, {"date": "2013-03-08", "close": 2.33328, "volume": 10734.0}, {"date": "2013-03-11", "close": 2.04162, "volume": 83693.0}, {"date": "2013-03-12", "close": 2.04162, "volume": 8221.0}, {"date": "2013-03-13", "close": 1.89579, "volume": 11995.0}, {"date": "2013-03-14", "close": 1.89579, "volume": 9305.0}, {"date": "2013-03-15", "close": 1.89579, "volume": 44623.0}, {"date": "2013-03-18", "close": 1.74996, "volume": 3429.0}, {"date": "2013-03-21", "close": 2.62494, "volume": 1190870.0}, {"date": "2013-03-22", "close": 2.62494, "volume": 1226791.0}, {"date": "2013-03-25", "close": 2.62494, "volume": 270573.0}, {"date": "2013-03-26", "close": 2.33328, "volume": 205934.0}, {"date": "2013-03-27", "close": 2.33328, "volume": 216400.0}, {"date": "2013-03-28", "close": 2.47911, "volume": 58997.0}, {"date": "2013-04-02", "close": 2.18745, "volume": 102952.0}, {"date": "2013-04-03", "close": 2.18745, "volume": 49434.0}, {"date": "2013-04-04", "close": 2.18745, "volume": 18302.0}, {"date": "2013-04-05", "close": 2.33328, "volume": 26008.0}, {"date": "2013-04-08", "close": 1.89579, "volume": 249263.0}, {"date": "2013-04-09", "close": 2.04162, "volume": 70207.0}, {"date": "2013-04-10", "close": 1.89579, "volume": 87089.0}, {"date": "2013-04-11", "close": 2.04162, "volume": 86317.0}, {"date": "2013-04-12", "close": 2.33328, "volume": 129875.0}, {"date": "2013-04-17", "close": 2.18745, "volume": 293926.0}, {"date": "2013-04-18", "close": 1.89579, "volume": 316415.0}, {"date": "2013-04-19", "close": 1.89579, "volume": 48517.0}, {"date": "2013-04-22", "close": 2.18745, "volume": 1026079.0}, {"date": "2013-04-23", "close": 2.04162, "volume": 422632.0}, {"date": "2013-04-24", "close": 1.89579, "volume": 140573.0}, {"date": "2013-04-26", "close": 2.04162, "volume": 174422.0}, {"date": "2013-04-29", "close": 2.04162, "volume": 56183.0}, {"date": "2013-04-30", "close": 1.89579, "volume": 115642.0}, {"date": "2013-05-01", "close": 1.89579, "volume": 168668.0}, {"date": "2013-05-02", "close": 1.74996, "volume": 36632.0}, {"date": "2013-05-03", "close": 1.74996, "volume": 23872.0}, {"date": "2013-05-06", "close": 1.74996, "volume": 33028.0}, {"date": "2013-05-07", "close": 1.89579, "volume": 81661.0}, {"date": "2013-05-08", "close": 1.74996, "volume": 15285.0}, {"date": "2013-05-09", "close": 1.89579, "volume": 12475.0}, {"date": "2013-05-10", "close": 1.89579, "volume": 26301.0}, {"date": "2013-05-13", "close": 1.74996, "volume": 69857.0}, {"date": "2013-05-14", "close": 1.60413, "volume": 76895.0}, {"date": "2013-05-15", "close": 1.60413, "volume": 22251.0}, {"date": "2013-05-16", "close": 1.60413, "volume": 20467.0}, {"date": "2013-05-17", "close": 1.60413, "volume": 18636.0}, {"date": "2013-05-20", "close": 1.60413, "volume": 6069.0}, {"date": "2013-05-21", "close": 1.60413, "volume": 34485.0}, {"date": "2013-05-22", "close": 1.60413, "volume": 26735.0}, {"date": "2013-05-23", "close": 1.60413, "volume": 6780.0}, {"date": "2013-05-24", "close": 1.60413, "volume": 55089.0}, {"date": "2013-05-27", "close": 1.4583, "volume": 15864.0}, {"date": "2013-05-28", "close": 1.4583, "volume": 12515.0}, {"date": "2013-05-29", "close": 1.4583, "volume": 29459.0}, {"date": "2013-05-30", "close": 1.4583, "volume": 31407.0}, {"date": "2013-05-31", "close": 1.4583, "volume": 54124.0}, {"date": "2013-06-03", "close": 1.31247, "volume": 16351.0}, {"date": "2013-06-04", "close": 1.4583, "volume": 18849.0}, {"date": "2013-06-05", "close": 1.31247, "volume": 5623.0}, {"date": "2013-06-06", "close": 1.60413, "volume": 10639.0}, {"date": "2013-06-07", "close": 1.4583, "volume": 22286.0}, {"date": "2013-06-11", "close": 1.4583, "volume": 3534.0}, {"date": "2013-06-12", "close": 1.31247, "volume": 8914.0}, {"date": "2013-06-13", "close": 1.31247, "volume": 20332.0}, {"date": "2013-06-14", "close": 1.31247, "volume": 13845.0}, {"date": "2013-06-17", "close": 1.31247, "volume": 24160.0}, {"date": "2013-06-18", "close": 1.31247, "volume": 8198.0}, {"date": "2013-06-19", "close": 1.31247, "volume": 9830.0}, {"date": "2013-06-20", "close": 1.16664, "volume": 96205.0}, {"date": "2013-06-21", "close": 1.16664, "volume": 8386.0}, {"date": "2013-06-24", "close": 1.16664, "volume": 35314.0}, {"date": "2013-06-25", "close": 1.16664, "volume": 10355.0}, {"date": "2013-06-26", "close": 1.16664, "volume": 32526.0}, {"date": "2013-06-27", "close": 1.31247, "volume": 46205.0}, {"date": "2013-06-28", "close": 1.31247, "volume": 33420.0}, {"date": "2013-07-01", "close": 1.31247, "volume": 10355.0}, {"date": "2013-07-02", "close": 1.16664, "volume": 25637.0}, {"date": "2013-07-03", "close": 1.4583, "volume": 10765.0}, {"date": "2013-07-04", "close": 1.4583, "volume": 3059.0}, {"date": "2013-07-05", "close": 1.31247, "volume": 52827.0}, {"date": "2013-07-08", "close": 1.31247, "volume": 12792.0}, {"date": "2013-07-09", "close": 1.31247, "volume": 17164.0}, {"date": "2013-07-10", "close": 1.31247, "volume": 4389.0}, {"date": "2013-07-11", "close": 1.16664, "volume": 125652.0}, {"date": "2013-07-12", "close": 1.16664, "volume": 8302.0}, {"date": "2013-07-15", "close": 1.31247, "volume": 18460.0}, {"date": "2013-07-16", "close": 1.31247, "volume": 16458.0}, {"date": "2013-07-17", "close": 1.16664, "volume": 7966.0}, {"date": "2013-07-18", "close": 1.31247, "volume": 35483.0}, {"date": "2013-07-19", "close": 1.4583, "volume": 12218.0}, {"date": "2013-07-22", "close": 1.31247, "volume": 1543.0}, {"date": "2013-07-23", "close": 1.31247, "volume": 30481.0}, {"date": "2013-07-24", "close": 1.31247, "volume": 10753.0}, {"date": "2013-07-25", "close": 1.4583, "volume": 24474.0}, {"date": "2013-07-26", "close": 1.31247, "volume": 32369.0}, {"date": "2013-07-29", "close": 1.4583, "volume": 2698.0}, {"date": "2013-07-30", "close": 1.4583, "volume": 17472.0}, {"date": "2013-07-31", "close": 1.31247, "volume": 80539.0}, {"date": "2013-08-01", "close": 1.02081, "volume": 251780.0}, {"date": "2013-08-02", "close": 1.02081, "volume": 32049.0}, {"date": "2013-08-05", "close": 1.02081, "volume": 45864.0}, {"date": "2013-08-06", "close": 1.02081, "volume": 9381.0}, {"date": "2013-08-07", "close": 1.02081, "volume": 8658.0}, {"date": "2013-08-08", "close": 1.02081, "volume": 53367.0}, {"date": "2013-08-09", "close": 1.16664, "volume": 18720.0}, {"date": "2013-08-12", "close": 1.02081, "volume": 35833.0}, {"date": "2013-08-13", "close": 1.02081, "volume": 24103.0}, {"date": "2013-08-14", "close": 1.02081, "volume": 5368.0}, {"date": "2013-08-15", "close": 1.02081, "volume": 7019.0}, {"date": "2013-08-16", "close": 1.16664, "volume": 60173.0}, {"date": "2013-08-19", "close": 1.02081, "volume": 686.0}, {"date": "2013-08-20", "close": 1.02081, "volume": 12309.0}, {"date": "2013-08-21", "close": 1.16664, "volume": 9429.0}, {"date": "2013-08-22", "close": 1.16664, "volume": 81679.0}, {"date": "2013-08-23", "close": 1.16664, "volume": 4231.0}, {"date": "2013-08-26", "close": 1.02081, "volume": 14023.0}, {"date": "2013-08-27", "close": 1.02081, "volume": 4574.0}, {"date": "2013-08-28", "close": 1.02081, "volume": 5169.0}, {"date": "2013-08-29", "close": 1.02081, "volume": 13852.0}, {"date": "2013-08-30", "close": 1.02081, "volume": 9389.0}, {"date": "2013-09-02", "close": 1.02081, "volume": 23881.0}, {"date": "2013-09-03", "close": 1.02081, "volume": 11315.0}, {"date": "2013-09-04", "close": 1.02081, "volume": 686.0}, {"date": "2013-09-05", "close": 1.02081, "volume": 10134.0}, {"date": "2013-09-06", "close": 0.87498, "volume": 80252.0}, {"date": "2013-09-09", "close": 1.02081, "volume": 44453.0}, {"date": "2013-09-10", "close": 1.02081, "volume": 12868.0}, {"date": "2013-09-11", "close": 1.02081, "volume": 12662.0}, {"date": "2013-09-12", "close": 1.02081, "volume": 6343.0}, {"date": "2013-09-13", "close": 1.02081, "volume": 3977.0}, {"date": "2013-09-17", "close": 1.02081, "volume": 7886.0}, {"date": "2013-09-19", "close": 0.87498, "volume": 8777.0}, {"date": "2013-09-20", "close": 0.87498, "volume": 14983.0}, {"date": "2013-09-23", "close": 0.87498, "volume": 12981.0}, {"date": "2013-09-24", "close": 0.87498, "volume": 26890.0}, {"date": "2013-09-25", "close": 0.72915, "volume": 93996.0}, {"date": "2013-09-26", "close": 0.72915, "volume": 11566.0}, {"date": "2013-09-27", "close": 0.72915, "volume": 114363.0}, {"date": "2013-09-30", "close": 0.72915, "volume": 19475.0}, {"date": "2013-10-01", "close": 0.87498, "volume": 1130.0}, {"date": "2013-10-02", "close": 0.72915, "volume": 1143.0}, {"date": "2013-10-03", "close": 0.72915, "volume": 24270.0}, {"date": "2013-10-04", "close": 0.72915, "volume": 34661.0}, {"date": "2013-10-07", "close": 0.58332, "volume": 6384.0}, {"date": "2013-10-08", "close": 0.58332, "volume": 6580.0}, {"date": "2013-10-09", "close": 0.58332, "volume": 109627.0}, {"date": "2013-10-10", "close": 0.72915, "volume": 25372.0}, {"date": "2013-10-11", "close": 0.72915, "volume": 4286.0}, {"date": "2013-10-14", "close": 0.72915, "volume": 11985.0}, {"date": "2013-10-15", "close": 0.58332, "volume": 2400.0}, {"date": "2013-10-16", "close": 0.58332, "volume": 20530.0}, {"date": "2013-10-17", "close": 0.58332, "volume": 24541.0}, {"date": "2013-10-18", "close": 0.58332, "volume": 2220.0}, {"date": "2013-10-21", "close": 0.58332, "volume": 58465.0}, {"date": "2013-10-22", "close": 0.58332, "volume": 21592.0}, {"date": "2013-10-23", "close": 0.58332, "volume": 37924.0}, {"date": "2013-10-24", "close": 0.58332, "volume": 37715.0}, {"date": "2013-10-25", "close": 0.43749, "volume": 37511.0}, {"date": "2013-10-28", "close": 0.72915, "volume": 191644.0}, {"date": "2013-10-29", "close": 0.72915, "volume": 16526.0}, {"date": "2013-10-30", "close": 0.58332, "volume": 19749.0}, {"date": "2013-10-31", "close": 0.72915, "volume": 12343.0}, {"date": "2013-11-01", "close": 0.58332, "volume": 25832.0}, {"date": "2013-11-04", "close": 0.58332, "volume": 16663.0}, {"date": "2013-11-05", "close": 0.58332, "volume": 9854.0}, {"date": "2013-11-06", "close": 0.72915, "volume": 3429.0}, {"date": "2013-11-07", "close": 0.72915, "volume": 1371.0}, {"date": "2013-11-22", "close": 0.568737, "volume": 18821.0}, {"date": "2013-11-25", "close": 0.481239, "volume": 54121.0}, {"date": "2013-11-26", "close": 0.539571, "volume": 25372.0}, {"date": "2013-11-27", "close": 0.481239, "volume": 26169.0}, {"date": "2013-11-28", "close": 0.481239, "volume": 1152.0}, {"date": "2013-11-29", "close": 0.481239, "volume": 5829.0}, {"date": "2013-12-02", "close": 0.495822, "volume": 30553.0}, {"date": "2013-12-03", "close": 0.466656, "volume": 10322.0}, {"date": "2013-12-04", "close": 0.452073, "volume": 8914.0}, {"date": "2013-12-05", "close": 0.43749, "volume": 25405.0}, {"date": "2013-12-06", "close": 0.43749, "volume": 516.0}, {"date": "2013-12-09", "close": 0.481239, "volume": 686.0}, {"date": "2013-12-10", "close": 0.379158, "volume": 13103.0}, {"date": "2013-12-11", "close": 0.379158, "volume": 10094.0}, {"date": "2013-12-12", "close": 0.43749, "volume": 29946.0}, {"date": "2013-12-13", "close": 0.393741, "volume": 8914.0}, {"date": "2013-12-16", "close": 0.43749, "volume": 38888.0}, {"date": "2013-12-17", "close": 0.43749, "volume": 26743.0}, {"date": "2013-12-19", "close": 0.43749, "volume": 2057.0}, {"date": "2013-12-20", "close": 0.43749, "volume": 15391.0}, {"date": "2013-12-23", "close": 0.452073, "volume": 11910.0}, {"date": "2013-12-24", "close": 0.466656, "volume": 4526.0}, {"date": "2013-12-27", "close": 0.408324, "volume": 110841.0}, {"date": "2013-12-30", "close": 0.43749, "volume": 78737.0}, {"date": "2013-12-31", "close": 0.45, "volume": 57775.0}, {"date": "2014-01-02", "close": 0.45, "volume": 8300.0}, {"date": "2014-01-03", "close": 0.45, "volume": 6667.0}, {"date": "2014-01-06", "close": 0.42, "volume": 1833.0}, {"date": "2014-01-07", "close": 0.42, "volume": 6667.0}, {"date": "2014-01-08", "close": 0.405, "volume": 9867.0}, {"date": "2014-01-09", "close": 0.405, "volume": 6333.0}, {"date": "2014-01-10", "close": 0.405, "volume": 28933.0}, {"date": "2014-01-14", "close": 0.39, "volume": 22333.0}, {"date": "2014-01-15", "close": 0.375, "volume": 58205.0}, {"date": "2014-01-16", "close": 0.36, "volume": 66318.0}, {"date": "2014-01-17", "close": 0.36, "volume": 36467.0}, {"date": "2014-01-20", "close": 0.405, "volume": 35667.0}, {"date": "2014-01-21", "close": 0.405, "volume": 3100.0}, {"date": "2014-01-22", "close": 0.39, "volume": 12737.0}, {"date": "2014-01-23", "close": 0.39, "volume": 17833.0}, {"date": "2014-01-24", "close": 0.39, "volume": 20807.0}, {"date": "2014-01-28", "close": 0.375, "volume": 15867.0}, {"date": "2014-01-29", "close": 0.345, "volume": 39488.0}, {"date": "2014-01-30", "close": 0.405, "volume": 20640.0}, {"date": "2014-02-03", "close": 0.375, "volume": 33333.0}, {"date": "2014-02-04", "close": 0.39, "volume": 23639.0}, {"date": "2014-02-05", "close": 0.39, "volume": 10493.0}, {"date": "2014-02-06", "close": 0.39, "volume": 45917.0}, {"date": "2014-02-07", "close": 0.405, "volume": 51500.0}, {"date": "2014-02-10", "close": 0.375, "volume": 53012.0}, {"date": "2014-02-11", "close": 0.375, "volume": 20487.0}, {"date": "2014-02-12", "close": 0.36, "volume": 136567.0}, {"date": "2014-02-13", "close": 0.36, "volume": 8512.0}, {"date": "2014-02-14", "close": 0.375, "volume": 17188.0}, {"date": "2014-02-17", "close": 0.345, "volume": 64115.0}, {"date": "2014-02-18", "close": 0.36, "volume": 64294.0}, {"date": "2014-02-19", "close": 0.375, "volume": 7347.0}, {"date": "2014-02-20", "close": 0.375, "volume": 533.0}, {"date": "2014-02-21", "close": 0.375, "volume": 12953.0}, {"date": "2014-02-24", "close": 0.36, "volume": 8687.0}, {"date": "2014-02-25", "close": 0.36, "volume": 8180.0}, {"date": "2014-02-26", "close": 0.345, "volume": 50583.0}, {"date": "2014-02-27", "close": 0.345, "volume": 82039.0}, {"date": "2014-02-28", "close": 0.315, "volume": 66496.0}, {"date": "2014-03-03", "close": 0.3, "volume": 43530.0}, {"date": "2014-03-04", "close": 0.3, "volume": 44490.0}, {"date": "2014-03-05", "close": 0.315, "volume": 43325.0}, {"date": "2014-03-06", "close": 0.3, "volume": 72954.0}, {"date": "2014-03-07", "close": 0.33, "volume": 156452.0}, {"date": "2014-03-10", "close": 0.345, "volume": 45187.0}, {"date": "2014-03-11", "close": 0.345, "volume": 72830.0}, {"date": "2014-03-12", "close": 0.315, "volume": 28047.0}, {"date": "2014-03-13", "close": 0.3, "volume": 36896.0}, {"date": "2014-03-14", "close": 0.3, "volume": 13333.0}, {"date": "2014-03-17", "close": 0.3, "volume": 40187.0}, {"date": "2014-03-18", "close": 0.3, "volume": 57802.0}, {"date": "2014-03-19", "close": 0.285, "volume": 10441.0}, {"date": "2014-03-20", "close": 0.285, "volume": 10000.0}, {"date": "2014-03-21", "close": 0.285, "volume": 7439.0}, {"date": "2014-03-24", "close": 0.285, "volume": 3611.0}, {"date": "2014-03-25", "close": 0.33, "volume": 91255.0}, {"date": "2014-03-26", "close": 0.3, "volume": 36640.0}, {"date": "2014-03-27", "close": 0.3, "volume": 20232.0}, {"date": "2014-03-28", "close": 0.27, "volume": 30007.0}, {"date": "2014-03-31", "close": 0.27, "volume": 18667.0}, {"date": "2014-04-01", "close": 0.3, "volume": 4173.0}, {"date": "2014-04-02", "close": 0.315, "volume": 103869.0}, {"date": "2014-04-03", "close": 0.3, "volume": 68350.0}, {"date": "2014-04-04", "close": 0.33, "volume": 244313.0}, {"date": "2014-04-07", "close": 0.345, "volume": 105859.0}, {"date": "2014-04-08", "close": 0.39, "volume": 449741.0}, {"date": "2014-04-09", "close": 0.36, "volume": 1303000.0}, {"date": "2014-04-10", "close": 0.345, "volume": 83200.0}, {"date": "2014-04-11", "close": 0.36, "volume": 85121.0}, {"date": "2014-04-14", "close": 0.345, "volume": 51532.0}, {"date": "2014-04-15", "close": 0.33, "volume": 53348.0}, {"date": "2014-04-16", "close": 0.345, "volume": 52533.0}, {"date": "2014-04-17", "close": 0.33, "volume": 86119.0}, {"date": "2014-04-22", "close": 0.33, "volume": 34303.0}, {"date": "2014-04-23", "close": 0.315, "volume": 27905.0}, {"date": "2014-04-24", "close": 0.3, "volume": 103503.0}, {"date": "2014-04-28", "close": 0.315, "volume": 175667.0}, {"date": "2014-04-29", "close": 0.33, "volume": 310080.0}, {"date": "2014-04-30", "close": 0.285, "volume": 169952.0}, {"date": "2014-05-01", "close": 0.285, "volume": 83624.0}, {"date": "2014-05-02", "close": 0.27, "volume": 172525.0}, {"date": "2014-05-05", "close": 0.27, "volume": 122690.0}, {"date": "2014-05-06", "close": 0.255, "volume": 3000.0}, {"date": "2014-05-07", "close": 0.27, "volume": 9556.0}, {"date": "2014-05-08", "close": 0.255, "volume": 6667.0}, {"date": "2014-05-09", "close": 0.255, "volume": 14892.0}, {"date": "2014-05-12", "close": 0.24, "volume": 196158.0}, {"date": "2014-05-13", "close": 0.225, "volume": 30302.0}, {"date": "2014-05-14", "close": 0.24, "volume": 3353.0}, {"date": "2014-05-15", "close": 0.24, "volume": 38983.0}, {"date": "2014-05-16", "close": 0.24, "volume": 19301.0}, {"date": "2014-05-19", "close": 0.255, "volume": 26921.0}, {"date": "2014-05-20", "close": 0.24, "volume": 22412.0}, {"date": "2014-05-21", "close": 0.255, "volume": 11747.0}, {"date": "2014-05-22", "close": 0.255, "volume": 17051.0}, {"date": "2014-05-23", "close": 0.27, "volume": 13502.0}, {"date": "2014-05-26", "close": 0.255, "volume": 52473.0}, {"date": "2014-05-27", "close": 0.255, "volume": 150629.0}, {"date": "2014-05-28", "close": 0.225, "volume": 263392.0}, {"date": "2014-05-29", "close": 0.24, "volume": 15000.0}, {"date": "2014-05-30", "close": 0.255, "volume": 37308.0}, {"date": "2014-06-02", "close": 0.24, "volume": 31486.0}, {"date": "2014-06-03", "close": 0.24, "volume": 41045.0}, {"date": "2014-06-04", "close": 0.225, "volume": 21667.0}, {"date": "2014-06-05", "close": 0.255, "volume": 10922.0}, {"date": "2014-06-10", "close": 0.24, "volume": 47191.0}, {"date": "2014-06-11", "close": 0.24, "volume": 143755.0}, {"date": "2014-06-12", "close": 0.24, "volume": 2587.0}, {"date": "2014-06-13", "close": 0.24, "volume": 11050.0}, {"date": "2014-06-16", "close": 0.24, "volume": 62922.0}, {"date": "2014-06-17", "close": 0.24, "volume": 28667.0}, {"date": "2014-06-18", "close": 0.3, "volume": 4265.0}, {"date": "2014-06-19", "close": 0.24, "volume": 54667.0}, {"date": "2014-06-20", "close": 0.255, "volume": 303208.0}, {"date": "2014-06-23", "close": 0.285, "volume": 744358.0}, {"date": "2014-06-24", "close": 0.27, "volume": 323787.0}, {"date": "2014-06-25", "close": 0.285, "volume": 423800.0}, {"date": "2014-06-26", "close": 0.3, "volume": 502782.0}, {"date": "2014-06-27", "close": 0.3, "volume": 689930.0}, {"date": "2014-06-30", "close": 0.3, "volume": 664272.0}, {"date": "2014-07-01", "close": 0.27, "volume": 761459.0}, {"date": "2014-07-02", "close": 0.24, "volume": 1442400.0}, {"date": "2014-07-03", "close": 0.24, "volume": 76700.0}, {"date": "2014-07-04", "close": 0.225, "volume": 605006.0}, {"date": "2014-07-07", "close": 0.225, "volume": 44117.0}, {"date": "2014-07-08", "close": 0.21, "volume": 113333.0}, {"date": "2014-07-09", "close": 0.21, "volume": 33447.0}, {"date": "2014-07-10", "close": 0.21, "volume": 104502.0}, {"date": "2014-07-11", "close": 0.225, "volume": 9003.0}, {"date": "2014-07-14", "close": 0.21, "volume": 32667.0}, {"date": "2014-07-17", "close": 0.21, "volume": 38735.0}, {"date": "2014-07-21", "close": 0.21, "volume": 25333.0}, {"date": "2014-07-22", "close": 0.21, "volume": 50067.0}, {"date": "2014-07-23", "close": 0.225, "volume": 40733.0}, {"date": "2014-07-24", "close": 0.21, "volume": 363.0}, {"date": "2014-07-25", "close": 0.255, "volume": 90000.0}, {"date": "2014-07-29", "close": 0.225, "volume": 74767.0}, {"date": "2014-07-30", "close": 0.225, "volume": 41043.0}, {"date": "2014-07-31", "close": 0.225, "volume": 73380.0}, {"date": "2014-08-01", "close": 0.21, "volume": 100503.0}, {"date": "2014-08-04", "close": 0.18, "volume": 99333.0}, {"date": "2014-08-05", "close": 0.195, "volume": 24867.0}, {"date": "2014-08-06", "close": 0.195, "volume": 5014.0}, {"date": "2014-08-07", "close": 0.18, "volume": 188.0}, {"date": "2014-08-08", "close": 0.195, "volume": 13333.0}, {"date": "2014-08-11", "close": 0.18, "volume": 4000.0}, {"date": "2014-08-12", "close": 0.195, "volume": 9530.0}, {"date": "2014-08-13", "close": 0.195, "volume": 8529.0}, {"date": "2014-08-14", "close": 0.195, "volume": 3333.0}, {"date": "2014-08-18", "close": 0.225, "volume": 81736.0}, {"date": "2014-08-19", "close": 0.225, "volume": 15667.0}, {"date": "2014-08-20", "close": 0.225, "volume": 28567.0}, {"date": "2014-08-21", "close": 0.225, "volume": 11533.0}, {"date": "2014-08-22", "close": 0.21, "volume": 49333.0}, {"date": "2014-08-26", "close": 0.225, "volume": 171262.0}, {"date": "2014-08-27", "close": 0.225, "volume": 82700.0}, {"date": "2014-08-28", "close": 0.21, "volume": 1667.0}, {"date": "2014-08-29", "close": 0.225, "volume": 99344.0}, {"date": "2014-09-01", "close": 0.24, "volume": 600667.0}, {"date": "2014-09-02", "close": 0.24, "volume": 176667.0}, {"date": "2014-09-03", "close": 0.255, "volume": 238675.0}, {"date": "2014-09-04", "close": 0.255, "volume": 179105.0}, {"date": "2014-09-05", "close": 0.255, "volume": 263597.0}, {"date": "2014-09-08", "close": 0.27, "volume": 202321.0}, {"date": "2014-09-09", "close": 0.3, "volume": 1606593.0}, {"date": "2014-09-10", "close": 0.33, "volume": 442208.0}, {"date": "2014-09-11", "close": 0.39, "volume": 1083477.0}, {"date": "2014-09-12", "close": 0.39, "volume": 785713.0}, {"date": "2014-09-15", "close": 0.39, "volume": 746899.0}, {"date": "2014-09-16", "close": 0.405, "volume": 385014.0}, {"date": "2014-09-17", "close": 0.36, "volume": 343109.0}, {"date": "2014-09-18", "close": 0.36, "volume": 369715.0}, {"date": "2014-09-19", "close": 0.375, "volume": 282816.0}, {"date": "2014-09-22", "close": 0.36, "volume": 41667.0}, {"date": "2014-09-23", "close": 0.345, "volume": 139032.0}, {"date": "2014-09-24", "close": 0.345, "volume": 135423.0}, {"date": "2014-09-25", "close": 0.315, "volume": 88506.0}, {"date": "2014-09-26", "close": 0.315, "volume": 130125.0}, {"date": "2014-09-29", "close": 0.315, "volume": 17830.0}, {"date": "2014-09-30", "close": 0.33, "volume": 20773.0}, {"date": "2014-10-01", "close": 0.33, "volume": 75013.0}, {"date": "2014-10-02", "close": 0.33, "volume": 9909.0}, {"date": "2014-10-03", "close": 0.36, "volume": 36988.0}, {"date": "2014-10-06", "close": 0.33, "volume": 18667.0}, {"date": "2014-10-07", "close": 0.36, "volume": 67856.0}, {"date": "2014-10-08", "close": 0.33, "volume": 79744.0}, {"date": "2014-10-09", "close": 0.315, "volume": 48532.0}, {"date": "2014-10-10", "close": 0.315, "volume": 4970.0}, {"date": "2014-10-13", "close": 0.33, "volume": 17932.0}, {"date": "2014-10-14", "close": 0.36, "volume": 32543.0}, {"date": "2014-10-15", "close": 0.36, "volume": 16667.0}, {"date": "2014-10-16", "close": 0.345, "volume": 9173.0}, {"date": "2014-10-17", "close": 0.345, "volume": 35133.0}, {"date": "2014-10-20", "close": 0.345, "volume": 15878.0}, {"date": "2014-10-21", "close": 0.345, "volume": 20629.0}, {"date": "2014-10-22", "close": 0.33, "volume": 162667.0}, {"date": "2014-10-23", "close": 0.345, "volume": 22667.0}, {"date": "2014-10-24", "close": 0.345, "volume": 100000.0}, {"date": "2014-10-27", "close": 0.3, "volume": 228100.0}, {"date": "2014-10-28", "close": 0.315, "volume": 106100.0}, {"date": "2014-10-29", "close": 0.33, "volume": 154200.0}, {"date": "2014-10-30", "close": 0.33, "volume": 90505.0}, {"date": "2014-10-31", "close": 0.33, "volume": 3333.0}, {"date": "2014-11-03", "close": 0.33, "volume": 12267.0}, {"date": "2014-11-04", "close": 0.33, "volume": 11600.0}, {"date": "2014-11-05", "close": 0.33, "volume": 73983.0}, {"date": "2014-11-06", "close": 0.33, "volume": 8852.0}, {"date": "2014-11-07", "close": 0.345, "volume": 2000.0}, {"date": "2014-11-10", "close": 0.345, "volume": 11667.0}, {"date": "2014-11-11", "close": 0.33, "volume": 3300.0}, {"date": "2014-11-12", "close": 0.33, "volume": 5333.0}, {"date": "2014-11-13", "close": 0.33, "volume": 20709.0}, {"date": "2014-11-14", "close": 0.375, "volume": 313869.0}, {"date": "2014-11-17", "close": 0.33, "volume": 201449.0}, {"date": "2014-11-18", "close": 0.33, "volume": 44762.0}, {"date": "2014-11-19", "close": 0.33, "volume": 39847.0}, {"date": "2014-11-20", "close": 0.33, "volume": 24533.0}, {"date": "2014-11-21", "close": 0.33, "volume": 42404.0}, {"date": "2014-11-24", "close": 0.345, "volume": 74636.0}, {"date": "2014-11-25", "close": 0.345, "volume": 24727.0}, {"date": "2014-11-26", "close": 0.345, "volume": 2129.0}, {"date": "2014-11-28", "close": 0.315, "volume": 46638.0}, {"date": "2014-12-01", "close": 0.315, "volume": 95036.0}, {"date": "2014-12-02", "close": 0.315, "volume": 52267.0}, {"date": "2014-12-03", "close": 0.315, "volume": 8862.0}, {"date": "2014-12-05", "close": 0.315, "volume": 7188.0}, {"date": "2014-12-08", "close": 0.315, "volume": 24947.0}, {"date": "2014-12-09", "close": 0.33, "volume": 52387.0}, {"date": "2014-12-10", "close": 0.315, "volume": 24353.0}, {"date": "2014-12-11", "close": 0.315, "volume": 14300.0}, {"date": "2014-12-12", "close": 0.33, "volume": 40200.0}, {"date": "2014-12-15", "close": 0.315, "volume": 104333.0}, {"date": "2014-12-16", "close": 0.3, "volume": 22037.0}, {"date": "2014-12-17", "close": 0.3, "volume": 20000.0}, {"date": "2014-12-18", "close": 0.3, "volume": 5627.0}, {"date": "2014-12-19", "close": 0.315, "volume": 19333.0}, {"date": "2014-12-22", "close": 0.315, "volume": 26533.0}, {"date": "2014-12-23", "close": 0.3, "volume": 57333.0}, {"date": "2014-12-24", "close": 0.315, "volume": 232898.0}, {"date": "2014-12-29", "close": 0.315, "volume": 50379.0}, {"date": "2014-12-30", "close": 0.3, "volume": 25215.0}, {"date": "2014-12-31", "close": 0.315, "volume": 30787.0}, {"date": "2015-01-02", "close": 0.3, "volume": 408944.0}, {"date": "2015-01-05", "close": 0.33, "volume": 52000.0}, {"date": "2015-01-06", "close": 0.33, "volume": 15593.0}, {"date": "2015-01-07", "close": 0.315, "volume": 78287.0}, {"date": "2015-01-08", "close": 0.315, "volume": 13209.0}, {"date": "2015-01-09", "close": 0.315, "volume": 28572.0}, {"date": "2015-01-12", "close": 0.3, "volume": 43619.0}, {"date": "2015-01-13", "close": 0.3, "volume": 40660.0}, {"date": "2015-01-14", "close": 0.3, "volume": 215125.0}, {"date": "2015-01-15", "close": 0.3, "volume": 57867.0}, {"date": "2015-01-16", "close": 0.3, "volume": 58911.0}, {"date": "2015-01-19", "close": 0.27, "volume": 47333.0}, {"date": "2015-01-20", "close": 0.27, "volume": 61525.0}, {"date": "2015-01-21", "close": 0.27, "volume": 69700.0}, {"date": "2015-01-22", "close": 0.285, "volume": 37678.0}, {"date": "2015-01-23", "close": 0.3, "volume": 40667.0}, {"date": "2015-01-27", "close": 0.3, "volume": 93716.0}, {"date": "2015-01-28", "close": 0.33, "volume": 285640.0}, {"date": "2015-01-29", "close": 0.33, "volume": 21962.0}, {"date": "2015-01-30", "close": 0.375, "volume": 482716.0}, {"date": "2015-02-02", "close": 0.435, "volume": 1079838.0}, {"date": "2015-02-03", "close": 0.45, "volume": 266644.0}, {"date": "2015-02-04", "close": 0.405, "volume": 238891.0}, {"date": "2015-02-05", "close": 0.42, "volume": 78637.0}, {"date": "2015-02-06", "close": 0.42, "volume": 127800.0}, {"date": "2015-02-09", "close": 0.405, "volume": 27200.0}, {"date": "2015-02-10", "close": 0.405, "volume": 15185.0}, {"date": "2015-02-11", "close": 0.405, "volume": 27852.0}, {"date": "2015-02-13", "close": 0.405, "volume": 6897.0}, {"date": "2015-02-16", "close": 0.405, "volume": 15061.0}, {"date": "2015-02-17", "close": 0.405, "volume": 23000.0}, {"date": "2015-02-18", "close": 0.42, "volume": 52239.0}, {"date": "2015-02-19", "close": 0.42, "volume": 102070.0}, {"date": "2015-02-20", "close": 0.42, "volume": 28990.0}, {"date": "2015-02-23", "close": 0.42, "volume": 52667.0}, {"date": "2015-02-24", "close": 0.405, "volume": 40477.0}, {"date": "2015-02-25", "close": 0.42, "volume": 21501.0}, {"date": "2015-02-26", "close": 0.42, "volume": 14733.0}, {"date": "2015-02-27", "close": 0.45, "volume": 79400.0}, {"date": "2015-03-02", "close": 0.45, "volume": 33667.0}, {"date": "2015-03-04", "close": 0.465, "volume": 175267.0}, {"date": "2015-03-05", "close": 0.45, "volume": 517083.0}, {"date": "2015-03-06", "close": 0.45, "volume": 72633.0}, {"date": "2015-03-09", "close": 0.435, "volume": 6613.0}, {"date": "2015-03-10", "close": 0.45, "volume": 25267.0}, {"date": "2015-03-11", "close": 0.45, "volume": 28000.0}, {"date": "2015-03-12", "close": 0.465, "volume": 33333.0}, {"date": "2015-03-16", "close": 0.465, "volume": 62533.0}, {"date": "2015-03-17", "close": 0.465, "volume": 46000.0}, {"date": "2015-03-18", "close": 0.465, "volume": 41933.0}, {"date": "2015-03-19", "close": 0.465, "volume": 39867.0}, {"date": "2015-03-20", "close": 0.45, "volume": 50000.0}, {"date": "2015-03-23", "close": 0.495, "volume": 49626.0}, {"date": "2015-03-24", "close": 0.465, "volume": 34142.0}, {"date": "2015-03-25", "close": 0.465, "volume": 645.0}, {"date": "2015-03-26", "close": 0.495, "volume": 4433.0}, {"date": "2015-03-27", "close": 0.48, "volume": 20000.0}, {"date": "2015-03-30", "close": 0.495, "volume": 9000.0}, {"date": "2015-03-31", "close": 0.45, "volume": 14533.0}, {"date": "2015-04-01", "close": 0.45, "volume": 43533.0}, {"date": "2015-04-02", "close": 0.465, "volume": 84467.0}, {"date": "2015-04-07", "close": 0.42, "volume": 56410.0}, {"date": "2015-04-08", "close": 0.42, "volume": 73347.0}, {"date": "2015-04-09", "close": 0.465, "volume": 65461.0}, {"date": "2015-04-10", "close": 0.45, "volume": 14467.0}, {"date": "2015-04-13", "close": 0.45, "volume": 24533.0}, {"date": "2015-04-14", "close": 0.42, "volume": 5000.0}, {"date": "2015-04-15", "close": 0.45, "volume": 30292.0}, {"date": "2015-04-17", "close": 0.465, "volume": 58927.0}, {"date": "2015-04-20", "close": 0.48, "volume": 299819.0}, {"date": "2015-04-21", "close": 0.465, "volume": 37090.0}, {"date": "2015-04-22", "close": 0.45, "volume": 18364.0}, {"date": "2015-04-24", "close": 0.495, "volume": 113261.0}, {"date": "2015-04-27", "close": 0.48, "volume": 46667.0}, {"date": "2015-04-28", "close": 0.495, "volume": 416025.0}, {"date": "2015-04-29", "close": 0.48, "volume": 55920.0}, {"date": "2015-04-30", "close": 0.45, "volume": 1667.0}, {"date": "2015-05-01", "close": 0.465, "volume": 105000.0}, {"date": "2015-05-04", "close": 0.465, "volume": 6667.0}, {"date": "2015-05-05", "close": 0.465, "volume": 6667.0}, {"date": "2015-05-06", "close": 0.495, "volume": 35167.0}, {"date": "2015-05-07", "close": 0.495, "volume": 50333.0}, {"date": "2015-05-08", "close": 0.525, "volume": 173882.0}, {"date": "2015-05-11", "close": 0.54, "volume": 1332361.0}, {"date": "2015-05-12", "close": 0.54, "volume": 413001.0}, {"date": "2015-05-13", "close": 0.585, "volume": 255532.0}, {"date": "2015-05-14", "close": 0.57, "volume": 88621.0}, {"date": "2015-05-15", "close": 0.54, "volume": 192819.0}, {"date": "2015-05-18", "close": 0.525, "volume": 129377.0}, {"date": "2015-05-19", "close": 0.54, "volume": 174511.0}, {"date": "2015-05-20", "close": 0.54, "volume": 15185.0}, {"date": "2015-05-21", "close": 0.54, "volume": 108774.0}, {"date": "2015-05-22", "close": 0.54, "volume": 11867.0}, {"date": "2015-05-25", "close": 0.54, "volume": 90852.0}, {"date": "2015-05-26", "close": 0.54, "volume": 10000.0}, {"date": "2015-05-27", "close": 0.51, "volume": 242986.0}, {"date": "2015-05-28", "close": 0.51, "volume": 272683.0}, {"date": "2015-05-29", "close": 0.48, "volume": 68832.0}, {"date": "2015-06-01", "close": 0.45, "volume": 27902.0}, {"date": "2015-06-02", "close": 0.465, "volume": 21626.0}, {"date": "2015-06-03", "close": 0.48, "volume": 62433.0}, {"date": "2015-06-04", "close": 0.48, "volume": 10000.0}, {"date": "2015-06-05", "close": 0.48, "volume": 11750.0}, {"date": "2015-06-09", "close": 0.495, "volume": 152091.0}, {"date": "2015-06-10", "close": 0.465, "volume": 37447.0}, {"date": "2015-06-11", "close": 0.48, "volume": 23625.0}, {"date": "2015-06-12", "close": 0.495, "volume": 35535.0}, {"date": "2015-06-15", "close": 0.48, "volume": 2000.0}, {"date": "2015-06-16", "close": 0.495, "volume": 69511.0}, {"date": "2015-06-17", "close": 0.495, "volume": 34000.0}, {"date": "2015-06-18", "close": 0.45, "volume": 41619.0}, {"date": "2015-06-19", "close": 0.465, "volume": 176352.0}, {"date": "2015-06-22", "close": 0.465, "volume": 46210.0}, {"date": "2015-06-23", "close": 0.45, "volume": 35312.0}, {"date": "2015-06-25", "close": 0.45, "volume": 37833.0}, {"date": "2015-06-29", "close": 0.435, "volume": 78267.0}, {"date": "2015-06-30", "close": 0.45, "volume": 4246.0}, {"date": "2015-07-01", "close": 0.495, "volume": 24284.0}, {"date": "2015-07-02", "close": 0.465, "volume": 34415.0}, {"date": "2015-07-03", "close": 0.495, "volume": 32867.0}, {"date": "2015-07-06", "close": 0.465, "volume": 25260.0}, {"date": "2015-07-07", "close": 0.465, "volume": 20000.0}, {"date": "2015-07-08", "close": 0.48, "volume": 5600.0}, {"date": "2015-07-09", "close": 0.495, "volume": 18667.0}, {"date": "2015-07-10", "close": 0.525, "volume": 70719.0}, {"date": "2015-07-13", "close": 0.525, "volume": 2000.0}, {"date": "2015-07-14", "close": 0.51, "volume": 2000.0}, {"date": "2015-07-15", "close": 0.495, "volume": 39152.0}, {"date": "2015-07-16", "close": 0.48, "volume": 12000.0}, {"date": "2015-07-17", "close": 0.495, "volume": 100833.0}, {"date": "2015-07-22", "close": 0.495, "volume": 3780.0}, {"date": "2015-07-23", "close": 0.525, "volume": 46000.0}, {"date": "2015-07-24", "close": 0.51, "volume": 92549.0}, {"date": "2015-07-27", "close": 0.48, "volume": 38919.0}, {"date": "2015-07-28", "close": 0.48, "volume": 12788.0}, {"date": "2015-07-29", "close": 0.465, "volume": 44000.0}, {"date": "2015-07-30", "close": 0.45, "volume": 102418.0}, {"date": "2015-07-31", "close": 0.435, "volume": 26880.0}, {"date": "2015-08-04", "close": 0.45, "volume": 8213.0}, {"date": "2015-08-05", "close": 0.45, "volume": 6667.0}, {"date": "2015-08-06", "close": 0.405, "volume": 15595.0}, {"date": "2015-08-07", "close": 0.405, "volume": 8543.0}, {"date": "2015-08-10", "close": 0.39, "volume": 26007.0}, {"date": "2015-08-12", "close": 0.45, "volume": 24691.0}, {"date": "2015-08-14", "close": 0.45, "volume": 10521.0}, {"date": "2015-08-18", "close": 0.45, "volume": 41035.0}, {"date": "2015-08-19", "close": 0.45, "volume": 23056.0}, {"date": "2015-08-20", "close": 0.405, "volume": 4620.0}, {"date": "2015-08-21", "close": 0.405, "volume": 34016.0}, {"date": "2015-08-24", "close": 0.33, "volume": 22986.0}, {"date": "2015-08-25", "close": 0.375, "volume": 44048.0}, {"date": "2015-08-26", "close": 0.39, "volume": 13951.0}, {"date": "2015-08-27", "close": 0.405, "volume": 46325.0}, {"date": "2015-08-28", "close": 0.42, "volume": 34905.0}, {"date": "2015-09-02", "close": 0.39, "volume": 3333.0}, {"date": "2015-09-03", "close": 0.42, "volume": 9455.0}, {"date": "2015-09-07", "close": 0.39, "volume": 8000.0}, {"date": "2015-09-08", "close": 0.39, "volume": 3267.0}, {"date": "2015-09-09", "close": 0.42, "volume": 969.0}, {"date": "2015-09-10", "close": 0.42, "volume": 5833.0}, {"date": "2015-09-15", "close": 0.375, "volume": 33343.0}, {"date": "2015-09-16", "close": 0.39, "volume": 25323.0}, {"date": "2015-09-17", "close": 0.375, "volume": 12333.0}, {"date": "2015-09-18", "close": 0.375, "volume": 1533.0}, {"date": "2015-09-21", "close": 0.36, "volume": 4000.0}, {"date": "2015-09-22", "close": 0.375, "volume": 11222.0}, {"date": "2015-09-23", "close": 0.345, "volume": 60244.0}, {"date": "2015-09-24", "close": 0.375, "volume": 13756.0}, {"date": "2015-09-25", "close": 0.375, "volume": 2667.0}, {"date": "2015-09-28", "close": 0.33, "volume": 2333.0}, {"date": "2015-09-29", "close": 0.3, "volume": 233333.0}, {"date": "2015-09-30", "close": 0.36, "volume": 15000.0}, {"date": "2015-10-01", "close": 0.33, "volume": 115815.0}, {"date": "2015-10-06", "close": 0.345, "volume": 1667.0}, {"date": "2015-10-07", "close": 0.345, "volume": 1667.0}, {"date": "2015-10-08", "close": 0.375, "volume": 67625.0}, {"date": "2015-10-09", "close": 0.39, "volume": 63333.0}, {"date": "2015-10-12", "close": 0.39, "volume": 23009.0}, {"date": "2015-10-13", "close": 0.405, "volume": 33312.0}, {"date": "2015-10-14", "close": 0.405, "volume": 8733.0}, {"date": "2015-10-15", "close": 0.405, "volume": 13477.0}, {"date": "2015-10-19", "close": 0.45, "volume": 46523.0}, {"date": "2015-10-20", "close": 0.375, "volume": 70260.0}, {"date": "2015-10-21", "close": 0.435, "volume": 6834.0}, {"date": "2015-10-23", "close": 0.42, "volume": 13681.0}, {"date": "2015-10-26", "close": 0.42, "volume": 15427.0}, {"date": "2015-10-27", "close": 0.405, "volume": 116333.0}, {"date": "2015-10-28", "close": 0.405, "volume": 63667.0}, {"date": "2015-10-29", "close": 0.405, "volume": 75333.0}, {"date": "2015-10-30", "close": 0.435, "volume": 23000.0}, {"date": "2015-11-02", "close": 0.405, "volume": 6667.0}, {"date": "2015-11-03", "close": 0.45, "volume": 20881.0}, {"date": "2015-11-04", "close": 0.45, "volume": 51041.0}, {"date": "2015-11-06", "close": 0.45, "volume": 2133.0}, {"date": "2015-11-09", "close": 0.42, "volume": 13333.0}, {"date": "2015-11-10", "close": 0.405, "volume": 25333.0}, {"date": "2015-11-11", "close": 0.435, "volume": 27816.0}, {"date": "2015-11-12", "close": 0.39, "volume": 33333.0}, {"date": "2015-11-13", "close": 0.39, "volume": 3800.0}, {"date": "2015-11-16", "close": 0.39, "volume": 42889.0}, {"date": "2015-11-17", "close": 0.405, "volume": 7333.0}, {"date": "2015-11-18", "close": 0.405, "volume": 16498.0}, {"date": "2015-11-19", "close": 0.375, "volume": 53333.0}, {"date": "2015-11-23", "close": 0.375, "volume": 35204.0}, {"date": "2015-11-24", "close": 0.39, "volume": 40989.0}, {"date": "2015-11-25", "close": 0.39, "volume": 28115.0}, {"date": "2015-11-26", "close": 0.405, "volume": 30667.0}, {"date": "2015-11-27", "close": 0.405, "volume": 21447.0}, {"date": "2015-11-30", "close": 0.39, "volume": 27333.0}, {"date": "2015-12-01", "close": 0.39, "volume": 5667.0}, {"date": "2015-12-02", "close": 0.375, "volume": 6000.0}, {"date": "2015-12-04", "close": 0.375, "volume": 444.0}, {"date": "2015-12-07", "close": 0.36, "volume": 18000.0}, {"date": "2015-12-08", "close": 0.345, "volume": 65334.0}, {"date": "2015-12-10", "close": 0.33, "volume": 19515.0}, {"date": "2015-12-16", "close": 0.375, "volume": 5130.0}, {"date": "2015-12-17", "close": 0.33, "volume": 10000.0}, {"date": "2015-12-18", "close": 0.33, "volume": 6667.0}, {"date": "2015-12-21", "close": 0.33, "volume": 24664.0}, {"date": "2015-12-23", "close": 0.33, "volume": 57336.0}, {"date": "2015-12-24", "close": 0.33, "volume": 3537.0}, {"date": "2015-12-30", "close": 0.345, "volume": 23130.0}, {"date": "2015-12-31", "close": 0.36, "volume": 23333.0}, {"date": "2016-01-04", "close": 0.345, "volume": 23333.0}, {"date": "2016-01-05", "close": 0.345, "volume": 20000.0}, {"date": "2016-01-06", "close": 0.345, "volume": 34037.0}, {"date": "2016-01-07", "close": 0.345, "volume": 23260.0}, {"date": "2016-01-08", "close": 0.345, "volume": 12950.0}, {"date": "2016-01-12", "close": 0.33, "volume": 50000.0}, {"date": "2016-01-14", "close": 0.375, "volume": 79000.0}, {"date": "2016-01-18", "close": 0.3, "volume": 8100.0}, {"date": "2016-01-19", "close": 0.285, "volume": 15539.0}, {"date": "2016-01-21", "close": 0.3, "volume": 16002.0}, {"date": "2016-01-22", "close": 0.27, "volume": 15407.0}, {"date": "2016-01-25", "close": 0.285, "volume": 7018.0}, {"date": "2016-01-27", "close": 0.255, "volume": 30667.0}, {"date": "2016-01-28", "close": 0.3, "volume": 3333.0}, {"date": "2016-01-29", "close": 0.285, "volume": 10127.0}, {"date": "2016-02-01", "close": 0.3, "volume": 106933.0}, {"date": "2016-02-02", "close": 0.285, "volume": 10000.0}, {"date": "2016-02-03", "close": 0.27, "volume": 13400.0}, {"date": "2016-02-04", "close": 0.27, "volume": 5453.0}, {"date": "2016-02-05", "close": 0.285, "volume": 9000.0}, {"date": "2016-02-08", "close": 0.27, "volume": 12533.0}, {"date": "2016-02-09", "close": 0.27, "volume": 2347.0}, {"date": "2016-02-12", "close": 0.255, "volume": 32000.0}, {"date": "2016-02-15", "close": 0.255, "volume": 1274.0}, {"date": "2016-02-16", "close": 0.24, "volume": 2333.0}, {"date": "2016-02-17", "close": 0.225, "volume": 22667.0}, {"date": "2016-02-18", "close": 0.21, "volume": 4151.0}, {"date": "2016-02-22", "close": 0.21, "volume": 4667.0}, {"date": "2016-02-23", "close": 0.225, "volume": 5333.0}, {"date": "2016-02-24", "close": 0.21, "volume": 26000.0}, {"date": "2016-02-25", "close": 0.21, "volume": 7516.0}, {"date": "2016-02-26", "close": 0.18, "volume": 11667.0}, {"date": "2016-02-29", "close": 0.18, "volume": 81769.0}, {"date": "2016-03-01", "close": 0.135, "volume": 52585.0}, {"date": "2016-03-02", "close": 0.15, "volume": 54273.0}, {"date": "2016-03-03", "close": 0.135, "volume": 3667.0}, {"date": "2016-03-04", "close": 0.12, "volume": 42333.0}, {"date": "2016-03-07", "close": 0.12, "volume": 1592.0}, {"date": "2016-03-08", "close": 0.135, "volume": 21200.0}, {"date": "2016-03-09", "close": 0.135, "volume": 12667.0}, {"date": "2016-03-10", "close": 0.165, "volume": 63573.0}, {"date": "2016-03-11", "close": 0.135, "volume": 2667.0}, {"date": "2016-03-15", "close": 0.135, "volume": 20133.0}, {"date": "2016-03-18", "close": 0.15, "volume": 36900.0}, {"date": "2016-03-21", "close": 0.15, "volume": 3333.0}, {"date": "2016-03-22", "close": 0.15, "volume": 3333.0}, {"date": "2016-03-23", "close": 0.15, "volume": 6667.0}, {"date": "2016-03-24", "close": 0.15, "volume": 14000.0}, {"date": "2016-03-29", "close": 0.15, "volume": 32050.0}, {"date": "2016-03-31", "close": 0.135, "volume": 20000.0}, {"date": "2016-04-01", "close": 0.135, "volume": 21899.0}, {"date": "2016-04-04", "close": 0.15, "volume": 9249.0}, {"date": "2016-04-06", "close": 0.165, "volume": 60606.0}, {"date": "2016-04-07", "close": 0.15, "volume": 7733.0}, {"date": "2016-04-11", "close": 0.135, "volume": 14735.0}, {"date": "2016-04-12", "close": 0.12, "volume": 27500.0}, {"date": "2016-04-13", "close": 0.135, "volume": 32372.0}, {"date": "2016-04-14", "close": 0.135, "volume": 38504.0}, {"date": "2016-04-15", "close": 0.135, "volume": 6371.0}, {"date": "2016-04-19", "close": 0.12, "volume": 146362.0}, {"date": "2016-04-21", "close": 0.12, "volume": 10933.0}, {"date": "2016-04-22", "close": 0.12, "volume": 13974.0}, {"date": "2016-04-27", "close": 0.12, "volume": 37044.0}, {"date": "2016-04-28", "close": 0.105, "volume": 9333.0}, {"date": "2016-04-29", "close": 0.12, "volume": 6667.0}, {"date": "2016-05-04", "close": 0.12, "volume": 105958.0}, {"date": "2016-05-09", "close": 0.105, "volume": 66667.0}, {"date": "2016-05-10", "close": 0.105, "volume": 4013.0}, {"date": "2016-05-12", "close": 0.105, "volume": 23067.0}, {"date": "2016-05-17", "close": 0.135, "volume": 103333.0}, {"date": "2016-05-18", "close": 0.12, "volume": 29667.0}, {"date": "2016-05-20", "close": 0.12, "volume": 5100.0}, {"date": "2016-05-23", "close": 0.12, "volume": 10333.0}, {"date": "2016-05-24", "close": 0.12, "volume": 1333.0}, {"date": "2016-05-26", "close": 0.105, "volume": 243958.0}, {"date": "2016-05-27", "close": 0.105, "volume": 30000.0}, {"date": "2016-05-30", "close": 0.135, "volume": 71064.0}, {"date": "2016-06-01", "close": 0.105, "volume": 93333.0}, {"date": "2016-06-02", "close": 0.105, "volume": 35333.0}, {"date": "2016-06-03", "close": 0.12, "volume": 16667.0}, {"date": "2016-06-06", "close": 0.105, "volume": 2000.0}, {"date": "2016-06-07", "close": 0.105, "volume": 16667.0}, {"date": "2016-06-08", "close": 0.105, "volume": 50107.0}, {"date": "2016-06-09", "close": 0.12, "volume": 6667.0}, {"date": "2016-06-14", "close": 0.09, "volume": 131610.0}, {"date": "2016-06-15", "close": 0.09, "volume": 23993.0}, {"date": "2016-06-16", "close": 0.075, "volume": 52907.0}, {"date": "2016-06-17", "close": 0.075, "volume": 3800.0}, {"date": "2016-06-20", "close": 0.09, "volume": 6987.0}, {"date": "2016-06-21", "close": 0.09, "volume": 5600.0}, {"date": "2016-06-22", "close": 0.09, "volume": 5818.0}, {"date": "2016-06-27", "close": 0.09, "volume": 20849.0}, {"date": "2016-06-28", "close": 0.09, "volume": 149827.0}, {"date": "2016-06-30", "close": 0.075, "volume": 17595.0}, {"date": "2016-07-01", "close": 0.075, "volume": 6667.0}, {"date": "2016-07-04", "close": 0.075, "volume": 20000.0}, {"date": "2016-07-05", "close": 0.06, "volume": 109967.0}, {"date": "2016-07-06", "close": 0.09, "volume": 140400.0}, {"date": "2016-07-07", "close": 0.09, "volume": 112000.0}, {"date": "2016-07-08", "close": 0.075, "volume": 65000.0}, {"date": "2016-07-11", "close": 0.075, "volume": 138379.0}, {"date": "2016-07-12", "close": 0.075, "volume": 95984.0}, {"date": "2016-07-13", "close": 0.075, "volume": 135806.0}, {"date": "2016-07-14", "close": 0.09, "volume": 17111.0}, {"date": "2016-07-15", "close": 0.075, "volume": 33333.0}, {"date": "2016-07-18", "close": 0.06, "volume": 182020.0}, {"date": "2016-07-19", "close": 0.09, "volume": 27933.0}, {"date": "2016-07-20", "close": 0.075, "volume": 66667.0}, {"date": "2016-07-21", "close": 0.075, "volume": 37083.0}, {"date": "2016-07-25", "close": 0.075, "volume": 66667.0}, {"date": "2016-07-26", "close": 0.075, "volume": 17917.0}, {"date": "2016-07-28", "close": 0.06, "volume": 234032.0}, {"date": "2016-07-29", "close": 0.075, "volume": 11667.0}, {"date": "2016-08-01", "close": 0.06, "volume": 430663.0}, {"date": "2016-08-02", "close": 0.06, "volume": 66667.0}, {"date": "2016-08-03", "close": 0.06, "volume": 81838.0}, {"date": "2016-08-04", "close": 0.06, "volume": 13333.0}, {"date": "2016-08-09", "close": 0.06, "volume": 50000.0}, {"date": "2016-08-11", "close": 0.06, "volume": 16700.0}, {"date": "2016-08-12", "close": 0.06, "volume": 81000.0}, {"date": "2016-08-15", "close": 0.06, "volume": 65333.0}, {"date": "2016-08-16", "close": 0.06, "volume": 140867.0}, {"date": "2016-08-22", "close": 0.06, "volume": 14000.0}, {"date": "2016-08-24", "close": 0.045, "volume": 61241.0}, {"date": "2016-08-25", "close": 0.06, "volume": 13333.0}, {"date": "2016-08-26", "close": 0.045, "volume": 66667.0}, {"date": "2016-08-30", "close": 0.045, "volume": 83377.0}, {"date": "2016-08-31", "close": 0.045, "volume": 45430.0}, {"date": "2016-09-01", "close": 0.045, "volume": 13333.0}, {"date": "2016-09-02", "close": 0.045, "volume": 94643.0}, {"date": "2016-09-08", "close": 0.03, "volume": 66667.0}, {"date": "2016-09-09", "close": 0.03, "volume": 103667.0}, {"date": "2016-09-12", "close": 0.03, "volume": 136367.0}, {"date": "2016-09-13", "close": 0.03, "volume": 98667.0}, {"date": "2016-09-14", "close": 0.03, "volume": 62000.0}, {"date": "2016-09-15", "close": 0.03, "volume": 30667.0}, {"date": "2016-09-16", "close": 0.03, "volume": 416662.0}, {"date": "2016-09-19", "close": 0.03, "volume": 136170.0}, {"date": "2016-09-20", "close": 0.03, "volume": 33830.0}, {"date": "2016-09-21", "close": 0.03, "volume": 33333.0}, {"date": "2016-09-23", "close": 0.03, "volume": 150997.0}, {"date": "2016-09-28", "close": 0.03, "volume": 16667.0}, {"date": "2016-09-29", "close": 0.03, "volume": 178200.0}, {"date": "2016-09-30", "close": 0.03, "volume": 173333.0}, {"date": "2016-10-03", "close": 0.03, "volume": 102407.0}, {"date": "2016-10-04", "close": 0.03, "volume": 60775.0}, {"date": "2016-10-05", "close": 0.03, "volume": 73333.0}, {"date": "2016-10-06", "close": 0.03, "volume": 33333.0}, {"date": "2016-10-07", "close": 0.045, "volume": 105000.0}, {"date": "2016-10-10", "close": 0.03, "volume": 151114.0}, {"date": "2016-10-11", "close": 0.03, "volume": 66667.0}, {"date": "2016-10-12", "close": 0.03, "volume": 83227.0}, {"date": "2016-10-13", "close": 0.03, "volume": 18667.0}, {"date": "2016-10-14", "close": 0.03, "volume": 234297.0}, {"date": "2016-10-17", "close": 0.03, "volume": 34000.0}, {"date": "2016-10-19", "close": 0.02, "volume": 10500.0}, {"date": "2016-10-20", "close": 0.04, "volume": 22614.0}, {"date": "2016-10-27", "close": 0.04, "volume": 12500.0}, {"date": "2016-10-28", "close": 0.04, "volume": 62500.0}, {"date": "2016-11-01", "close": 0.04, "volume": 50000.0}, {"date": "2016-11-03", "close": 0.02, "volume": 6815.0}, {"date": "2016-11-04", "close": 0.02, "volume": 2000.0}, {"date": "2016-11-08", "close": 0.02, "volume": 1750.0}, {"date": "2016-11-09", "close": 0.02, "volume": 1737.0}, {"date": "2016-11-11", "close": 0.02, "volume": 107271.0}, {"date": "2016-11-14", "close": 0.02, "volume": 138194.0}, {"date": "2016-11-15", "close": 0.02, "volume": 480.0}, {"date": "2016-11-16", "close": 0.02, "volume": 25000.0}, {"date": "2016-11-17", "close": 0.02, "volume": 25000.0}, {"date": "2016-11-21", "close": 0.02, "volume": 10000.0}, {"date": "2016-11-23", "close": 0.04, "volume": 144408.0}, {"date": "2016-11-29", "close": 0.08, "volume": 5303036.0}, {"date": "2016-11-30", "close": 0.08, "volume": 4538156.0}, {"date": "2016-12-01", "close": 0.08, "volume": 2178705.0}, {"date": "2016-12-02", "close": 0.1, "volume": 1463239.0}, {"date": "2016-12-05", "close": 0.08, "volume": 265094.0}, {"date": "2016-12-06", "close": 0.1, "volume": 426500.0}, {"date": "2016-12-07", "close": 0.1, "volume": 250000.0}, {"date": "2016-12-08", "close": 0.1, "volume": 209706.0}, {"date": "2016-12-09", "close": 0.1, "volume": 2580912.0}, {"date": "2016-12-12", "close": 0.08, "volume": 1322211.0}, {"date": "2016-12-13", "close": 0.08, "volume": 248596.0}, {"date": "2016-12-14", "close": 0.08, "volume": 280000.0}, {"date": "2016-12-15", "close": 0.1, "volume": 335650.0}, {"date": "2016-12-16", "close": 0.1, "volume": 1116828.0}, {"date": "2016-12-19", "close": 0.08, "volume": 3334814.0}, {"date": "2016-12-20", "close": 0.08, "volume": 116584.0}, {"date": "2016-12-21", "close": 0.08, "volume": 59059.0}, {"date": "2016-12-22", "close": 0.1, "volume": 771074.0}, {"date": "2016-12-23", "close": 0.08, "volume": 90000.0}, {"date": "2016-12-28", "close": 0.08, "volume": 1257396.0}, {"date": "2016-12-29", "close": 0.08, "volume": 7089.0}, {"date": "2017-01-03", "close": 0.08, "volume": 157156.0}, {"date": "2017-01-04", "close": 0.08, "volume": 150000.0}, {"date": "2017-01-05", "close": 0.1, "volume": 2640071.0}, {"date": "2017-01-06", "close": 0.1, "volume": 118675.0}, {"date": "2017-01-09", "close": 0.1, "volume": 665499.0}, {"date": "2017-01-10", "close": 0.1, "volume": 74565.0}, {"date": "2017-01-11", "close": 0.12, "volume": 537425.0}, {"date": "2017-01-12", "close": 0.14, "volume": 2314627.0}, {"date": "2017-01-13", "close": 0.14, "volume": 2906974.0}, {"date": "2017-01-16", "close": 0.18, "volume": 2255259.0}, {"date": "2017-01-17", "close": 0.16, "volume": 1215745.0}, {"date": "2017-01-18", "close": 0.16, "volume": 461156.0}, {"date": "2017-01-19", "close": 0.16, "volume": 497418.0}, {"date": "2017-02-01", "close": 0.175, "volume": 154301.0}, {"date": "2017-02-02", "close": 0.185, "volume": 189550.0}, {"date": "2017-02-03", "close": 0.19, "volume": 369868.0}, {"date": "2017-02-06", "close": 0.185, "volume": 85102.0}, {"date": "2017-02-07", "close": 0.18, "volume": 568735.0}, {"date": "2017-02-08", "close": 0.185, "volume": 247418.0}, {"date": "2017-02-09", "close": 0.185, "volume": 226617.0}, {"date": "2017-02-10", "close": 0.18, "volume": 1183260.0}, {"date": "2017-02-13", "close": 0.18, "volume": 172188.0}, {"date": "2017-02-14", "close": 0.18, "volume": 274500.0}, {"date": "2017-02-15", "close": 0.185, "volume": 60012.0}, {"date": "2017-02-16", "close": 0.185, "volume": 39000.0}, {"date": "2017-02-17", "close": 0.185, "volume": 299223.0}, {"date": "2017-02-20", "close": 0.175, "volume": 108838.0}, {"date": "2017-02-21", "close": 0.175, "volume": 82400.0}, {"date": "2017-02-22", "close": 0.175, "volume": 56580.0}, {"date": "2017-02-23", "close": 0.19, "volume": 125601.0}, {"date": "2017-02-24", "close": 0.2, "volume": 1075230.0}, {"date": "2017-02-27", "close": 0.195, "volume": 60000.0}, {"date": "2017-02-28", "close": 0.2, "volume": 275718.0}, {"date": "2017-03-01", "close": 0.19, "volume": 67000.0}, {"date": "2017-03-02", "close": 0.19, "volume": 52276.0}, {"date": "2017-03-03", "close": 0.185, "volume": 249297.0}, {"date": "2017-03-06", "close": 0.175, "volume": 315064.0}, {"date": "2017-03-07", "close": 0.185, "volume": 153432.0}, {"date": "2017-03-08", "close": 0.185, "volume": 371868.0}, {"date": "2017-03-09", "close": 0.18, "volume": 370098.0}, {"date": "2017-03-10", "close": 0.19, "volume": 378393.0}, {"date": "2017-03-13", "close": 0.19, "volume": 106000.0}, {"date": "2017-03-14", "close": 0.19, "volume": 90252.0}, {"date": "2017-03-15", "close": 0.185, "volume": 521001.0}, {"date": "2017-03-16", "close": 0.195, "volume": 285942.0}, {"date": "2017-03-17", "close": 0.185, "volume": 661031.0}, {"date": "2017-03-20", "close": 0.175, "volume": 177340.0}, {"date": "2017-03-21", "close": 0.18, "volume": 284759.0}, {"date": "2017-03-22", "close": 0.18, "volume": 77500.0}, {"date": "2017-03-23", "close": 0.185, "volume": 89080.0}, {"date": "2017-03-24", "close": 0.185, "volume": 510825.0}, {"date": "2017-03-27", "close": 0.18, "volume": 387157.0}, {"date": "2017-03-28", "close": 0.175, "volume": 130011.0}, {"date": "2017-03-29", "close": 0.175, "volume": 68229.0}, {"date": "2017-03-30", "close": 0.18, "volume": 4687.0}, {"date": "2017-03-31", "close": 0.175, "volume": 127229.0}, {"date": "2017-04-04", "close": 0.18, "volume": 122556.0}, {"date": "2017-04-06", "close": 0.18, "volume": 26576.0}, {"date": "2017-04-07", "close": 0.185, "volume": 1100.0}, {"date": "2017-04-10", "close": 0.18, "volume": 236917.0}, {"date": "2017-04-11", "close": 0.18, "volume": 64870.0}, {"date": "2017-04-12", "close": 0.175, "volume": 4770.0}, {"date": "2017-04-18", "close": 0.17, "volume": 169182.0}, {"date": "2017-04-19", "close": 0.17, "volume": 70000.0}, {"date": "2017-04-20", "close": 0.165, "volume": 5088.0}, {"date": "2017-04-21", "close": 0.17, "volume": 34324.0}, {"date": "2017-04-26", "close": 0.15, "volume": 178000.0}, {"date": "2017-04-27", "close": 0.15, "volume": 11000.0}, {"date": "2017-05-02", "close": 0.17, "volume": 701830.0}, {"date": "2017-05-03", "close": 0.18, "volume": 492499.0}, {"date": "2017-05-04", "close": 0.19, "volume": 151692.0}, {"date": "2017-05-05", "close": 0.18, "volume": 875744.0}, {"date": "2017-05-08", "close": 0.17, "volume": 120699.0}, {"date": "2017-05-09", "close": 0.195, "volume": 391595.0}, {"date": "2017-05-10", "close": 0.21, "volume": 509356.0}, {"date": "2017-05-11", "close": 0.205, "volume": 21915.0}, {"date": "2017-05-12", "close": 0.2, "volume": 121686.0}, {"date": "2017-05-15", "close": 0.195, "volume": 28754.0}, {"date": "2017-05-16", "close": 0.18, "volume": 1473837.0}, {"date": "2017-05-18", "close": 0.195, "volume": 288308.0}, {"date": "2017-05-19", "close": 0.195, "volume": 80000.0}, {"date": "2017-05-22", "close": 0.19, "volume": 100500.0}, {"date": "2017-05-23", "close": 0.185, "volume": 95310.0}, {"date": "2017-05-25", "close": 0.185, "volume": 1550000.0}, {"date": "2017-05-26", "close": 0.19, "volume": 405604.0}, {"date": "2017-05-29", "close": 0.19, "volume": 65729.0}, {"date": "2017-05-30", "close": 0.185, "volume": 110611.0}, {"date": "2017-05-31", "close": 0.18, "volume": 156000.0}, {"date": "2017-06-02", "close": 0.19, "volume": 51947.0}, {"date": "2017-06-05", "close": 0.185, "volume": 31000.0}, {"date": "2017-06-06", "close": 0.185, "volume": 60650.0}, {"date": "2017-06-09", "close": 0.185, "volume": 146284.0}, {"date": "2017-06-14", "close": 0.185, "volume": 13500.0}, {"date": "2017-06-15", "close": 0.185, "volume": 46350.0}, {"date": "2017-06-16", "close": 0.185, "volume": 95866.0}, {"date": "2017-06-19", "close": 0.17, "volume": 174289.0}, {"date": "2017-06-20", "close": 0.17, "volume": 92547.0}, {"date": "2017-06-21", "close": 0.175, "volume": 35000.0}, {"date": "2017-06-22", "close": 0.175, "volume": 25000.0}, {"date": "2017-06-23", "close": 0.17, "volume": 64266.0}, {"date": "2017-06-26", "close": 0.17, "volume": 5000.0}, {"date": "2017-06-27", "close": 0.16, "volume": 86000.0}, {"date": "2017-06-28", "close": 0.17, "volume": 99736.0}, {"date": "2017-07-03", "close": 0.17, "volume": 2500.0}, {"date": "2017-07-05", "close": 0.165, "volume": 5500.0}, {"date": "2017-07-06", "close": 0.165, "volume": 134500.0}, {"date": "2017-07-07", "close": 0.16, "volume": 50000.0}, {"date": "2017-07-10", "close": 0.175, "volume": 90389.0}, {"date": "2017-07-11", "close": 0.17, "volume": 29500.0}, {"date": "2017-07-12", "close": 0.16, "volume": 322476.0}, {"date": "2017-07-13", "close": 0.16, "volume": 865019.0}, {"date": "2017-07-14", "close": 0.155, "volume": 1575.0}, {"date": "2017-07-17", "close": 0.145, "volume": 264164.0}, {"date": "2017-07-18", "close": 0.15, "volume": 93240.0}, {"date": "2017-07-19", "close": 0.15, "volume": 72193.0}, {"date": "2017-07-20", "close": 0.145, "volume": 83350.0}, {"date": "2017-07-21", "close": 0.15, "volume": 35000.0}, {"date": "2017-07-24", "close": 0.16, "volume": 108616.0}, {"date": "2017-07-25", "close": 0.17, "volume": 253500.0}, {"date": "2017-07-27", "close": 0.175, "volume": 10384.0}, {"date": "2017-07-28", "close": 0.175, "volume": 10500.0}, {"date": "2017-07-31", "close": 0.175, "volume": 116938.0}, {"date": "2017-08-01", "close": 0.18, "volume": 32001.0}, {"date": "2017-08-02", "close": 0.175, "volume": 48001.0}, {"date": "2017-08-03", "close": 0.18, "volume": 75000.0}, {"date": "2017-08-07", "close": 0.17, "volume": 79000.0}, {"date": "2017-08-08", "close": 0.18, "volume": 213199.0}, {"date": "2017-08-09", "close": 0.175, "volume": 177252.0}, {"date": "2017-08-10", "close": 0.18, "volume": 53756.0}, {"date": "2017-08-11", "close": 0.175, "volume": 232878.0}, {"date": "2017-08-14", "close": 0.17, "volume": 184240.0}, {"date": "2017-08-15", "close": 0.175, "volume": 416024.0}, {"date": "2017-08-16", "close": 0.175, "volume": 125713.0}, {"date": "2017-08-17", "close": 0.18, "volume": 219032.0}, {"date": "2017-08-21", "close": 0.17, "volume": 51087.0}, {"date": "2017-08-22", "close": 0.18, "volume": 108866.0}, {"date": "2017-08-24", "close": 0.17, "volume": 176300.0}, {"date": "2017-08-25", "close": 0.18, "volume": 86300.0}, {"date": "2017-08-28", "close": 0.17, "volume": 98232.0}, {"date": "2017-08-29", "close": 0.17, "volume": 159000.0}, {"date": "2017-08-30", "close": 0.175, "volume": 123290.0}, {"date": "2017-08-31", "close": 0.18, "volume": 219547.0}, {"date": "2017-09-01", "close": 0.17, "volume": 176637.0}, {"date": "2017-09-04", "close": 0.18, "volume": 546547.0}, {"date": "2017-09-05", "close": 0.18, "volume": 45000.0}, {"date": "2017-09-06", "close": 0.18, "volume": 24190.0}, {"date": "2017-09-08", "close": 0.18, "volume": 127871.0}, {"date": "2017-09-13", "close": 0.185, "volume": 538687.0}, {"date": "2017-09-14", "close": 0.175, "volume": 183970.0}, {"date": "2017-09-15", "close": 0.175, "volume": 114474.0}, {"date": "2017-09-18", "close": 0.17, "volume": 520188.0}, {"date": "2017-09-19", "close": 0.175, "volume": 152340.0}, {"date": "2017-09-20", "close": 0.175, "volume": 166262.0}, {"date": "2017-09-21", "close": 0.18, "volume": 253000.0}, {"date": "2017-09-22", "close": 0.18, "volume": 306555.0}, {"date": "2017-09-25", "close": 0.18, "volume": 436445.0}, {"date": "2017-09-26", "close": 0.18, "volume": 160000.0}, {"date": "2017-09-27", "close": 0.175, "volume": 373577.0}, {"date": "2017-09-28", "close": 0.18, "volume": 935736.0}, {"date": "2017-09-29", "close": 0.17, "volume": 129994.0}, {"date": "2017-10-02", "close": 0.18, "volume": 102814.0}, {"date": "2017-10-03", "close": 0.175, "volume": 178923.0}, {"date": "2017-10-04", "close": 0.18, "volume": 182500.0}, {"date": "2017-10-05", "close": 0.19, "volume": 255000.0}, {"date": "2017-10-06", "close": 0.215, "volume": 949246.0}, {"date": "2017-10-09", "close": 0.21, "volume": 339104.0}, {"date": "2017-10-10", "close": 0.22, "volume": 463099.0}, {"date": "2017-10-11", "close": 0.225, "volume": 1096380.0}, {"date": "2017-10-12", "close": 0.24, "volume": 2476245.0}, {"date": "2017-10-13", "close": 0.235, "volume": 329276.0}, {"date": "2017-10-16", "close": 0.23, "volume": 500301.0}, {"date": "2017-10-17", "close": 0.23, "volume": 69597.0}, {"date": "2017-10-18", "close": 0.225, "volume": 150119.0}, {"date": "2017-10-19", "close": 0.23, "volume": 211930.0}, {"date": "2017-10-20", "close": 0.23, "volume": 129078.0}, {"date": "2017-10-23", "close": 0.26, "volume": 514211.0}, {"date": "2017-10-24", "close": 0.255, "volume": 355195.0}, {"date": "2017-10-25", "close": 0.245, "volume": 240266.0}, {"date": "2017-10-26", "close": 0.245, "volume": 271582.0}, {"date": "2017-10-27", "close": 0.25, "volume": 58000.0}, {"date": "2017-10-30", "close": 0.24, "volume": 419616.0}, {"date": "2017-10-31", "close": 0.26, "volume": 269857.0}, {"date": "2017-11-01", "close": 0.27, "volume": 269668.0}, {"date": "2017-11-02", "close": 0.29, "volume": 495940.0}, {"date": "2017-11-03", "close": 0.285, "volume": 156884.0}, {"date": "2017-11-06", "close": 0.29, "volume": 233887.0}, {"date": "2017-11-07", "close": 0.29, "volume": 186800.0}, {"date": "2017-11-08", "close": 0.3, "volume": 97500.0}, {"date": "2017-11-09", "close": 0.33, "volume": 366191.0}, {"date": "2017-11-10", "close": 0.32, "volume": 70000.0}, {"date": "2017-11-13", "close": 0.305, "volume": 176956.0}, {"date": "2017-11-14", "close": 0.35, "volume": 484954.0}, {"date": "2017-11-15", "close": 0.335, "volume": 354182.0}, {"date": "2017-11-16", "close": 0.325, "volume": 85975.0}, {"date": "2017-11-17", "close": 0.33, "volume": 214808.0}, {"date": "2017-11-20", "close": 0.33, "volume": 2500.0}, {"date": "2017-11-21", "close": 0.33, "volume": 11400.0}, {"date": "2017-11-22", "close": 0.33, "volume": 44858.0}, {"date": "2017-11-23", "close": 0.32, "volume": 131511.0}, {"date": "2017-11-24", "close": 0.32, "volume": 69116.0}, {"date": "2017-11-27", "close": 0.28, "volume": 735602.0}, {"date": "2017-11-28", "close": 0.31, "volume": 13821.0}, {"date": "2017-11-29", "close": 0.34, "volume": 176902.0}, {"date": "2017-12-15", "close": 0.37, "volume": 896023.0}, {"date": "2017-12-18", "close": 0.395, "volume": 609382.0}, {"date": "2017-12-19", "close": 0.39, "volume": 513538.0}, {"date": "2017-12-20", "close": 0.42, "volume": 973819.0}, {"date": "2017-12-21", "close": 0.45, "volume": 892498.0}, {"date": "2017-12-22", "close": 0.44, "volume": 366948.0}, {"date": "2017-12-27", "close": 0.435, "volume": 326141.0}, {"date": "2017-12-28", "close": 0.44, "volume": 251104.0}, {"date": "2017-12-29", "close": 0.445, "volume": 22000.0}, {"date": "2018-01-02", "close": 0.425, "volume": 157750.0}, {"date": "2018-01-03", "close": 0.43, "volume": 109061.0}, {"date": "2018-01-04", "close": 0.475, "volume": 584620.0}, {"date": "2018-01-05", "close": 0.47, "volume": 623917.0}, {"date": "2018-01-08", "close": 0.47, "volume": 406280.0}, {"date": "2018-01-09", "close": 0.46, "volume": 36287.0}, {"date": "2018-01-10", "close": 0.455, "volume": 265489.0}, {"date": "2018-01-11", "close": 0.46, "volume": 154610.0}, {"date": "2018-01-12", "close": 0.455, "volume": 144387.0}, {"date": "2018-01-15", "close": 0.455, "volume": 207826.0}, {"date": "2018-01-16", "close": 0.455, "volume": 207231.0}, {"date": "2018-01-17", "close": 0.455, "volume": 199609.0}, {"date": "2018-01-18", "close": 0.46, "volume": 193670.0}, {"date": "2018-01-19", "close": 0.415, "volume": 690058.0}, {"date": "2018-01-22", "close": 0.435, "volume": 127825.0}, {"date": "2018-01-23", "close": 0.45, "volume": 89550.0}, {"date": "2018-01-24", "close": 0.43, "volume": 115420.0}, {"date": "2018-01-25", "close": 0.43, "volume": 290652.0}, {"date": "2018-01-31", "close": 0.415, "volume": 563739.0}, {"date": "2018-02-01", "close": 0.425, "volume": 176333.0}, {"date": "2018-02-02", "close": 0.41, "volume": 263892.0}, {"date": "2018-02-05", "close": 0.39, "volume": 454403.0}, {"date": "2018-02-06", "close": 0.38, "volume": 526723.0}, {"date": "2018-02-07", "close": 0.385, "volume": 387913.0}, {"date": "2018-02-08", "close": 0.38, "volume": 191601.0}, {"date": "2018-02-09", "close": 0.39, "volume": 176878.0}, {"date": "2018-02-12", "close": 0.38, "volume": 64035.0}, {"date": "2018-02-13", "close": 0.38, "volume": 64158.0}, {"date": "2018-02-14", "close": 0.375, "volume": 108580.0}, {"date": "2018-02-15", "close": 0.37, "volume": 618940.0}, {"date": "2018-02-16", "close": 0.355, "volume": 317893.0}, {"date": "2018-02-19", "close": 0.35, "volume": 31464.0}, {"date": "2018-02-20", "close": 0.345, "volume": 78722.0}, {"date": "2018-02-21", "close": 0.36, "volume": 84085.0}, {"date": "2018-02-22", "close": 0.38, "volume": 177283.0}, {"date": "2018-02-23", "close": 0.37, "volume": 58800.0}, {"date": "2018-02-26", "close": 0.37, "volume": 46425.0}, {"date": "2018-02-27", "close": 0.385, "volume": 354422.0}, {"date": "2018-02-28", "close": 0.385, "volume": 344446.0}, {"date": "2018-03-01", "close": 0.37, "volume": 38153.0}, {"date": "2018-03-05", "close": 0.355, "volume": 49123.0}, {"date": "2018-03-06", "close": 0.375, "volume": 1665.0}, {"date": "2018-03-07", "close": 0.375, "volume": 138732.0}, {"date": "2018-03-08", "close": 0.4, "volume": 1285131.0}, {"date": "2018-03-09", "close": 0.38, "volume": 128116.0}, {"date": "2018-03-12", "close": 0.36, "volume": 101788.0}, {"date": "2018-03-13", "close": 0.355, "volume": 164931.0}, {"date": "2018-03-14", "close": 0.36, "volume": 244418.0}, {"date": "2018-03-15", "close": 0.36, "volume": 111025.0}, {"date": "2018-03-16", "close": 0.35, "volume": 672253.0}, {"date": "2018-03-19", "close": 0.355, "volume": 333.0}, {"date": "2018-03-20", "close": 0.35, "volume": 203308.0}, {"date": "2018-03-21", "close": 0.35, "volume": 372896.0}, {"date": "2018-03-22", "close": 0.35, "volume": 122026.0}, {"date": "2018-03-23", "close": 0.35, "volume": 100000.0}, {"date": "2018-03-26", "close": 0.34, "volume": 48113.0}, {"date": "2018-03-27", "close": 0.365, "volume": 146559.0}, {"date": "2018-03-28", "close": 0.38, "volume": 184052.0}, {"date": "2018-03-29", "close": 0.37, "volume": 208416.0}, {"date": "2018-04-03", "close": 0.385, "volume": 132509.0}, {"date": "2018-04-04", "close": 0.38, "volume": 31690.0}, {"date": "2018-04-05", "close": 0.365, "volume": 119049.0}, {"date": "2018-04-06", "close": 0.375, "volume": 78651.0}, {"date": "2018-04-09", "close": 0.365, "volume": 21799.0}, {"date": "2018-04-10", "close": 0.355, "volume": 169281.0}, {"date": "2018-04-11", "close": 0.35, "volume": 128978.0}, {"date": "2018-04-12", "close": 0.34, "volume": 193702.0}, {"date": "2018-04-13", "close": 0.34, "volume": 59398.0}, {"date": "2018-04-16", "close": 0.33, "volume": 85585.0}, {"date": "2018-04-17", "close": 0.335, "volume": 64021.0}, {"date": "2018-04-18", "close": 0.335, "volume": 126485.0}, {"date": "2018-04-19", "close": 0.32, "volume": 213863.0}, {"date": "2018-04-20", "close": 0.32, "volume": 135763.0}, {"date": "2018-04-23", "close": 0.35, "volume": 260822.0}, {"date": "2018-04-24", "close": 0.35, "volume": 131811.0}, {"date": "2018-04-26", "close": 0.32, "volume": 344159.0}, {"date": "2018-04-27", "close": 0.32, "volume": 123491.0}, {"date": "2018-04-30", "close": 0.34, "volume": 81482.0}, {"date": "2018-05-01", "close": 0.335, "volume": 143853.0}, {"date": "2018-05-02", "close": 0.33, "volume": 268469.0}, {"date": "2018-05-03", "close": 0.33, "volume": 38625.0}, {"date": "2018-05-07", "close": 0.325, "volume": 38824.0}, {"date": "2018-05-08", "close": 0.325, "volume": 46405.0}, {"date": "2018-05-09", "close": 0.32, "volume": 129997.0}, {"date": "2018-05-10", "close": 0.32, "volume": 98750.0}, {"date": "2018-05-11", "close": 0.305, "volume": 308401.0}, {"date": "2018-05-14", "close": 0.29, "volume": 168598.0}, {"date": "2018-05-15", "close": 0.29, "volume": 204975.0}, {"date": "2018-05-16", "close": 0.26, "volume": 769994.0}, {"date": "2018-05-17", "close": 0.265, "volume": 693972.0}, {"date": "2018-05-18", "close": 0.265, "volume": 1203559.0}, {"date": "2018-05-21", "close": 0.24, "volume": 308263.0}, {"date": "2018-05-22", "close": 0.235, "volume": 159815.0}, {"date": "2018-05-23", "close": 0.235, "volume": 538783.0}, {"date": "2018-05-24", "close": 0.275, "volume": 411293.0}, {"date": "2018-05-25", "close": 0.27, "volume": 367922.0}, {"date": "2018-05-28", "close": 0.265, "volume": 65066.0}, {"date": "2018-05-29", "close": 0.275, "volume": 346094.0}, {"date": "2018-05-30", "close": 0.27, "volume": 55827.0}, {"date": "2018-05-31", "close": 0.275, "volume": 31628.0}, {"date": "2018-06-01", "close": 0.265, "volume": 48901.0}, {"date": "2018-06-04", "close": 0.26, "volume": 117887.0}, {"date": "2018-06-05", "close": 0.25, "volume": 77182.0}, {"date": "2018-06-06", "close": 0.25, "volume": 10500.0}, {"date": "2018-06-07", "close": 0.245, "volume": 91800.0}, {"date": "2018-06-12", "close": 0.26, "volume": 223064.0}, {"date": "2018-06-13", "close": 0.255, "volume": 218793.0}, {"date": "2018-06-14", "close": 0.26, "volume": 237392.0}, {"date": "2018-06-15", "close": 0.255, "volume": 21500.0}, {"date": "2018-06-18", "close": 0.245, "volume": 479143.0}, {"date": "2018-06-19", "close": 0.245, "volume": 27000.0}, {"date": "2018-06-20", "close": 0.245, "volume": 6956.0}, {"date": "2018-06-21", "close": 0.235, "volume": 69642.0}, {"date": "2018-06-22", "close": 0.235, "volume": 856488.0}, {"date": "2018-06-25", "close": 0.225, "volume": 68709.0}, {"date": "2018-06-26", "close": 0.225, "volume": 5072.0}, {"date": "2018-06-27", "close": 0.22, "volume": 1840000.0}, {"date": "2018-06-28", "close": 0.22, "volume": 662492.0}, {"date": "2018-06-29", "close": 0.215, "volume": 346403.0}, {"date": "2018-07-02", "close": 0.22, "volume": 500.0}, {"date": "2018-07-03", "close": 0.21, "volume": 130805.0}, {"date": "2018-07-04", "close": 0.205, "volume": 107294.0}, {"date": "2018-07-05", "close": 0.2, "volume": 749358.0}, {"date": "2018-07-06", "close": 0.21, "volume": 121099.0}, {"date": "2018-07-09", "close": 0.21, "volume": 58000.0}, {"date": "2018-07-11", "close": 0.21, "volume": 70688.0}, {"date": "2018-07-12", "close": 0.2, "volume": 47947.0}, {"date": "2018-07-13", "close": 0.205, "volume": 122630.0}, {"date": "2018-07-16", "close": 0.205, "volume": 86406.0}, {"date": "2018-07-17", "close": 0.195, "volume": 56667.0}, {"date": "2018-07-18", "close": 0.18, "volume": 161447.0}, {"date": "2018-07-19", "close": 0.195, "volume": 229347.0}, {"date": "2018-07-20", "close": 0.19, "volume": 88000.0}, {"date": "2018-07-23", "close": 0.2, "volume": 126618.0}, {"date": "2018-07-24", "close": 0.195, "volume": 510406.0}, {"date": "2018-07-25", "close": 0.195, "volume": 214189.0}, {"date": "2018-07-26", "close": 0.19, "volume": 156153.0}, {"date": "2018-07-27", "close": 0.195, "volume": 201277.0}, {"date": "2018-07-30", "close": 0.2, "volume": 152055.0}, {"date": "2018-07-31", "close": 0.18, "volume": 475757.0}, {"date": "2018-08-01", "close": 0.18, "volume": 277373.0}, {"date": "2018-08-02", "close": 0.175, "volume": 208376.0}, {"date": "2018-08-03", "close": 0.175, "volume": 112078.0}, {"date": "2018-08-06", "close": 0.165, "volume": 228300.0}, {"date": "2018-08-07", "close": 0.15, "volume": 5378105.0}, {"date": "2018-08-08", "close": 0.15, "volume": 693100.0}, {"date": "2018-08-09", "close": 0.145, "volume": 893454.0}, {"date": "2018-08-10", "close": 0.135, "volume": 836125.0}, {"date": "2018-08-13", "close": 0.14, "volume": 1488949.0}, {"date": "2018-08-16", "close": 0.14, "volume": 3345885.0}, {"date": "2018-08-17", "close": 0.15, "volume": 615214.0}, {"date": "2018-08-20", "close": 0.165, "volume": 879484.0}, {"date": "2018-08-21", "close": 0.16, "volume": 576128.0}, {"date": "2018-08-22", "close": 0.155, "volume": 250906.0}, {"date": "2018-08-23", "close": 0.155, "volume": 309735.0}, {"date": "2018-08-24", "close": 0.155, "volume": 456525.0}, {"date": "2018-08-27", "close": 0.145, "volume": 386824.0}, {"date": "2018-08-28", "close": 0.14, "volume": 381300.0}, {"date": "2018-08-29", "close": 0.145, "volume": 224375.0}, {"date": "2018-08-30", "close": 0.15, "volume": 260015.0}, {"date": "2018-08-31", "close": 0.15, "volume": 266024.0}, {"date": "2018-09-03", "close": 0.18, "volume": 1076736.0}, {"date": "2018-09-04", "close": 0.2, "volume": 2634518.0}, {"date": "2018-09-05", "close": 0.195, "volume": 533649.0}, {"date": "2018-09-06", "close": 0.19, "volume": 3158.0}, {"date": "2018-09-07", "close": 0.175, "volume": 147789.0}, {"date": "2018-09-10", "close": 0.19, "volume": 158009.0}, {"date": "2018-09-11", "close": 0.2, "volume": 182650.0}, {"date": "2018-09-12", "close": 0.185, "volume": 266472.0}, {"date": "2018-09-13", "close": 0.215, "volume": 563507.0}, {"date": "2018-09-14", "close": 0.22, "volume": 649336.0}, {"date": "2018-09-17", "close": 0.21, "volume": 1431022.0}, {"date": "2018-09-18", "close": 0.21, "volume": 404904.0}, {"date": "2018-09-19", "close": 0.195, "volume": 388474.0}, {"date": "2018-09-20", "close": 0.19, "volume": 491631.0}, {"date": "2018-09-21", "close": 0.22, "volume": 240256.0}, {"date": "2018-09-24", "close": 0.22, "volume": 113109.0}, {"date": "2018-09-25", "close": 0.215, "volume": 67092.0}, {"date": "2018-09-26", "close": 0.215, "volume": 732483.0}, {"date": "2018-09-27", "close": 0.22, "volume": 350751.0}, {"date": "2018-09-28", "close": 0.215, "volume": 409260.0}, {"date": "2018-10-01", "close": 0.21, "volume": 404014.0}, {"date": "2018-10-02", "close": 0.205, "volume": 383430.0}, {"date": "2018-10-03", "close": 0.22, "volume": 387814.0}, {"date": "2018-10-04", "close": 0.215, "volume": 325636.0}, {"date": "2018-10-05", "close": 0.215, "volume": 77252.0}, {"date": "2018-10-08", "close": 0.2, "volume": 558005.0}, {"date": "2018-10-09", "close": 0.195, "volume": 69298.0}, {"date": "2018-10-10", "close": 0.2, "volume": 25391.0}, {"date": "2018-10-11", "close": 0.195, "volume": 674175.0}, {"date": "2018-10-12", "close": 0.195, "volume": 26035.0}, {"date": "2018-10-15", "close": 0.19, "volume": 152590.0}, {"date": "2018-10-16", "close": 0.19, "volume": 115513.0}, {"date": "2018-10-17", "close": 0.19, "volume": 676153.0}, {"date": "2018-10-18", "close": 0.195, "volume": 218858.0}, {"date": "2018-10-19", "close": 0.195, "volume": 153760.0}, {"date": "2018-10-22", "close": 0.19, "volume": 406853.0}, {"date": "2018-10-23", "close": 0.18, "volume": 264230.0}, {"date": "2018-10-24", "close": 0.185, "volume": 547545.0}, {"date": "2018-10-25", "close": 0.185, "volume": 279234.0}, {"date": "2018-10-26", "close": 0.175, "volume": 813402.0}, {"date": "2018-10-29", "close": 0.185, "volume": 480456.0}, {"date": "2018-10-30", "close": 0.195, "volume": 238465.0}, {"date": "2018-10-31", "close": 0.17, "volume": 375028.0}, {"date": "2018-11-01", "close": 0.18, "volume": 73460.0}, {"date": "2018-11-02", "close": 0.19, "volume": 76504.0}, {"date": "2018-11-05", "close": 0.185, "volume": 308416.0}, {"date": "2018-11-06", "close": 0.175, "volume": 26700.0}, {"date": "2018-11-07", "close": 0.17, "volume": 247232.0}, {"date": "2018-11-08", "close": 0.175, "volume": 280620.0}, {"date": "2018-11-09", "close": 0.19, "volume": 537500.0}, {"date": "2018-11-12", "close": 0.19, "volume": 144003.0}, {"date": "2018-11-13", "close": 0.175, "volume": 340885.0}, {"date": "2018-11-14", "close": 0.18, "volume": 75000.0}, {"date": "2018-11-15", "close": 0.17, "volume": 226521.0}, {"date": "2018-11-16", "close": 0.175, "volume": 157972.0}, {"date": "2018-11-19", "close": 0.18, "volume": 50000.0}, {"date": "2018-11-20", "close": 0.165, "volume": 648047.0}, {"date": "2018-11-21", "close": 0.19, "volume": 401783.0}, {"date": "2018-11-22", "close": 0.195, "volume": 1081296.0}, {"date": "2018-11-23", "close": 0.185, "volume": 481113.0}, {"date": "2018-11-26", "close": 0.18, "volume": 254758.0}, {"date": "2018-11-27", "close": 0.175, "volume": 385713.0}, {"date": "2018-11-28", "close": 0.175, "volume": 296184.0}, {"date": "2018-11-29", "close": 0.19, "volume": 112785.0}, {"date": "2018-11-30", "close": 0.2, "volume": 202037.0}, {"date": "2018-12-03", "close": 0.205, "volume": 542371.0}, {"date": "2018-12-04", "close": 0.2, "volume": 177227.0}, {"date": "2018-12-05", "close": 0.19, "volume": 175464.0}, {"date": "2018-12-06", "close": 0.19, "volume": 68870.0}, {"date": "2018-12-07", "close": 0.19, "volume": 94789.0}, {"date": "2018-12-10", "close": 0.2, "volume": 29400.0}, {"date": "2018-12-11", "close": 0.185, "volume": 1367009.0}, {"date": "2018-12-12", "close": 0.185, "volume": 384732.0}, {"date": "2018-12-13", "close": 0.185, "volume": 647254.0}, {"date": "2018-12-14", "close": 0.18, "volume": 188334.0}, {"date": "2018-12-17", "close": 0.18, "volume": 23000.0}, {"date": "2018-12-18", "close": 0.18, "volume": 165933.0}, {"date": "2018-12-19", "close": 0.185, "volume": 258695.0}, {"date": "2018-12-20", "close": 0.175, "volume": 291296.0}, {"date": "2018-12-21", "close": 0.175, "volume": 125550.0}, {"date": "2018-12-24", "close": 0.165, "volume": 108600.0}, {"date": "2018-12-27", "close": 0.175, "volume": 97978.0}, {"date": "2018-12-28", "close": 0.175, "volume": 147450.0}, {"date": "2018-12-31", "close": 0.17, "volume": 139295.0}, {"date": "2019-01-02", "close": 0.175, "volume": 95000.0}, {"date": "2019-01-03", "close": 0.175, "volume": 20184.0}, {"date": "2019-01-04", "close": 0.175, "volume": 50530.0}, {"date": "2019-01-07", "close": 0.17, "volume": 94354.0}, {"date": "2019-01-08", "close": 0.17, "volume": 31450.0}, {"date": "2019-01-09", "close": 0.17, "volume": 4213.0}, {"date": "2019-01-10", "close": 0.175, "volume": 221040.0}, {"date": "2019-01-11", "close": 0.175, "volume": 30633.0}, {"date": "2019-01-14", "close": 0.18, "volume": 341077.0}, {"date": "2019-01-15", "close": 0.175, "volume": 147328.0}, {"date": "2019-01-16", "close": 0.19, "volume": 432535.0}, {"date": "2019-01-17", "close": 0.18, "volume": 564010.0}, {"date": "2019-01-18", "close": 0.18, "volume": 277807.0}, {"date": "2019-01-21", "close": 0.185, "volume": 315299.0}, {"date": "2019-01-22", "close": 0.18, "volume": 173628.0}, {"date": "2019-01-23", "close": 0.175, "volume": 108956.0}, {"date": "2019-01-24", "close": 0.175, "volume": 54357.0}, {"date": "2019-01-25", "close": 0.17, "volume": 125000.0}, {"date": "2019-01-29", "close": 0.175, "volume": 108048.0}, {"date": "2019-01-30", "close": 0.165, "volume": 123000.0}, {"date": "2019-02-05", "close": 0.17, "volume": 366513.0}, {"date": "2019-02-06", "close": 0.17, "volume": 346569.0}, {"date": "2019-02-07", "close": 0.165, "volume": 66981.0}, {"date": "2019-02-08", "close": 0.17, "volume": 202634.0}, {"date": "2019-02-11", "close": 0.17, "volume": 286589.0}, {"date": "2019-02-12", "close": 0.165, "volume": 97568.0}, {"date": "2019-02-13", "close": 0.155, "volume": 628543.0}, {"date": "2019-02-14", "close": 0.155, "volume": 256479.0}, {"date": "2019-02-15", "close": 0.165, "volume": 250486.0}, {"date": "2019-02-18", "close": 0.16, "volume": 200197.0}, {"date": "2019-02-19", "close": 0.155, "volume": 96833.0}, {"date": "2019-02-20", "close": 0.155, "volume": 496394.0}, {"date": "2019-02-21", "close": 0.15, "volume": 154269.0}, {"date": "2019-02-22", "close": 0.145, "volume": 206151.0}, {"date": "2019-02-25", "close": 0.15, "volume": 109274.0}, {"date": "2019-02-26", "close": 0.17, "volume": 333287.0}, {"date": "2019-02-27", "close": 0.17, "volume": 42647.0}, {"date": "2019-02-28", "close": 0.17, "volume": 81422.0}, {"date": "2019-03-01", "close": 0.175, "volume": 201030.0}, {"date": "2019-03-04", "close": 0.17, "volume": 29072.0}, {"date": "2019-03-05", "close": 0.165, "volume": 14072.0}, {"date": "2019-03-06", "close": 0.165, "volume": 20500.0}, {"date": "2019-03-07", "close": 0.165, "volume": 24815.0}, {"date": "2019-03-08", "close": 0.165, "volume": 14323.0}, {"date": "2019-03-11", "close": 0.17, "volume": 3627.0}, {"date": "2019-03-12", "close": 0.17, "volume": 33046.0}, {"date": "2019-03-13", "close": 0.165, "volume": 127437.0}, {"date": "2019-03-14", "close": 0.16, "volume": 60415.0}, {"date": "2019-03-15", "close": 0.165, "volume": 47259.0}, {"date": "2019-03-18", "close": 0.17, "volume": 104153.0}, {"date": "2019-03-19", "close": 0.165, "volume": 32863.0}, {"date": "2019-03-20", "close": 0.185, "volume": 284452.0}, {"date": "2019-03-21", "close": 0.195, "volume": 305705.0}, {"date": "2019-03-22", "close": 0.18, "volume": 317259.0}, {"date": "2019-03-25", "close": 0.17, "volume": 63680.0}, {"date": "2019-03-26", "close": 0.175, "volume": 19642.0}, {"date": "2019-03-27", "close": 0.175, "volume": 22666.0}, {"date": "2019-03-28", "close": 0.17, "volume": 32448.0}, {"date": "2019-03-29", "close": 0.16, "volume": 25538.0}, {"date": "2019-04-01", "close": 0.17, "volume": 240550.0}, {"date": "2019-04-02", "close": 0.16, "volume": 105062.0}, {"date": "2019-04-03", "close": 0.165, "volume": 42161.0}, {"date": "2019-04-04", "close": 0.16, "volume": 132107.0}, {"date": "2019-04-05", "close": 0.175, "volume": 363454.0}, {"date": "2019-04-08", "close": 0.185, "volume": 265136.0}, {"date": "2019-04-09", "close": 0.18, "volume": 346892.0}, {"date": "2019-04-11", "close": 0.185, "volume": 214794.0}, {"date": "2019-04-12", "close": 0.185, "volume": 137316.0}, {"date": "2019-04-15", "close": 0.185, "volume": 150004.0}, {"date": "2019-04-16", "close": 0.18, "volume": 307776.0}, {"date": "2019-04-17", "close": 0.2, "volume": 370438.0}, {"date": "2019-04-18", "close": 0.215, "volume": 1280937.0}, {"date": "2019-04-23", "close": 0.205, "volume": 733853.0}, {"date": "2019-04-24", "close": 0.215, "volume": 68305.0}, {"date": "2019-04-26", "close": 0.23, "volume": 668390.0}, {"date": "2019-04-29", "close": 0.21, "volume": 415264.0}, {"date": "2019-04-30", "close": 0.215, "volume": 344478.0}, {"date": "2019-05-01", "close": 0.21, "volume": 147619.0}, {"date": "2019-05-02", "close": 0.2, "volume": 142500.0}, {"date": "2019-05-03", "close": 0.22, "volume": 99212.0}, {"date": "2019-05-06", "close": 0.22, "volume": 161481.0}, {"date": "2019-05-07", "close": 0.22, "volume": 55817.0}, {"date": "2019-05-08", "close": 0.21, "volume": 34087.0}, {"date": "2019-05-09", "close": 0.21, "volume": 380949.0}, {"date": "2019-05-10", "close": 0.225, "volume": 88681.0}, {"date": "2019-05-13", "close": 0.22, "volume": 39025.0}, {"date": "2019-05-14", "close": 0.22, "volume": 79000.0}, {"date": "2019-05-15", "close": 0.22, "volume": 86325.0}, {"date": "2019-05-16", "close": 0.22, "volume": 10000.0}, {"date": "2019-05-17", "close": 0.21, "volume": 458213.0}, {"date": "2019-05-20", "close": 0.215, "volume": 19936.0}, {"date": "2019-05-21", "close": 0.21, "volume": 242059.0}, {"date": "2019-05-22", "close": 0.205, "volume": 365810.0}, {"date": "2019-05-23", "close": 0.2, "volume": 30373.0}, {"date": "2019-05-24", "close": 0.19, "volume": 323727.0}, {"date": "2019-05-27", "close": 0.195, "volume": 120731.0}, {"date": "2019-05-28", "close": 0.195, "volume": 644496.0}, {"date": "2019-05-29", "close": 0.18, "volume": 1093994.0}, {"date": "2019-05-30", "close": 0.18, "volume": 185050.0}, {"date": "2019-05-31", "close": 0.195, "volume": 244375.0}, {"date": "2019-06-03", "close": 0.195, "volume": 465501.0}, {"date": "2019-06-04", "close": 0.185, "volume": 467648.0}, {"date": "2019-06-05", "close": 0.195, "volume": 247866.0}, {"date": "2019-06-06", "close": 0.195, "volume": 403223.0}, {"date": "2019-06-07", "close": 0.185, "volume": 359202.0}, {"date": "2019-06-11", "close": 0.19, "volume": 150000.0}, {"date": "2019-06-12", "close": 0.195, "volume": 104216.0}, {"date": "2019-06-13", "close": 0.185, "volume": 252500.0}, {"date": "2019-06-14", "close": 0.19, "volume": 696846.0}, {"date": "2019-06-17", "close": 0.185, "volume": 573013.0}, {"date": "2019-06-18", "close": 0.19, "volume": 416511.0}, {"date": "2019-06-19", "close": 0.185, "volume": 446602.0}, {"date": "2019-06-20", "close": 0.19, "volume": 166809.0}, {"date": "2019-06-21", "close": 0.19, "volume": 161271.0}, {"date": "2019-06-24", "close": 0.195, "volume": 211529.0}, {"date": "2019-06-25", "close": 0.195, "volume": 379003.0}, {"date": "2019-06-26", "close": 0.19, "volume": 233508.0}, {"date": "2019-06-27", "close": 0.19, "volume": 390326.0}, {"date": "2019-06-28", "close": 0.185, "volume": 169014.0}, {"date": "2019-07-01", "close": 0.19, "volume": 352763.0}, {"date": "2019-07-02", "close": 0.195, "volume": 169999.0}, {"date": "2019-07-03", "close": 0.21, "volume": 733650.0}, {"date": "2019-07-04", "close": 0.235, "volume": 1991194.0}, {"date": "2019-07-05", "close": 0.235, "volume": 1784308.0}, {"date": "2019-07-08", "close": 0.25, "volume": 1515601.0}, {"date": "2019-07-09", "close": 0.23, "volume": 1448977.0}, {"date": "2019-07-10", "close": 0.225, "volume": 719565.0}, {"date": "2019-07-11", "close": 0.23, "volume": 340794.0}, {"date": "2019-07-12", "close": 0.225, "volume": 425977.0}, {"date": "2019-07-15", "close": 0.22, "volume": 143427.0}, {"date": "2019-07-16", "close": 0.2, "volume": 908660.0}, {"date": "2019-07-17", "close": 0.205, "volume": 152252.0}, {"date": "2019-07-18", "close": 0.22, "volume": 10000.0}, {"date": "2019-07-19", "close": 0.22, "volume": 173652.0}, {"date": "2019-07-22", "close": 0.22, "volume": 141250.0}, {"date": "2019-07-23", "close": 0.21, "volume": 365044.0}, {"date": "2019-07-24", "close": 0.195, "volume": 2236525.0}, {"date": "2019-07-25", "close": 0.21, "volume": 529756.0}, {"date": "2019-07-26", "close": 0.205, "volume": 241499.0}, {"date": "2019-07-29", "close": 0.2, "volume": 402864.0}, {"date": "2019-07-30", "close": 0.2, "volume": 144967.0}, {"date": "2019-07-31", "close": 0.2, "volume": 302182.0}, {"date": "2019-08-01", "close": 0.195, "volume": 589247.0}, {"date": "2019-08-02", "close": 0.195, "volume": 215779.0}, {"date": "2019-08-05", "close": 0.175, "volume": 650449.0}, {"date": "2019-08-06", "close": 0.17, "volume": 735795.0}, {"date": "2019-08-07", "close": 0.185, "volume": 287979.0}, {"date": "2019-08-08", "close": 0.175, "volume": 164104.0}, {"date": "2019-08-09", "close": 0.175, "volume": 221195.0}, {"date": "2019-08-12", "close": 0.17, "volume": 446510.0}, {"date": "2019-08-15", "close": 0.18, "volume": 864172.0}, {"date": "2019-08-16", "close": 0.17, "volume": 95000.0}, {"date": "2019-08-19", "close": 0.17, "volume": 123174.0}, {"date": "2019-08-20", "close": 0.165, "volume": 138736.0}, {"date": "2019-08-21", "close": 0.165, "volume": 79647.0}, {"date": "2019-08-22", "close": 0.165, "volume": 602819.0}, {"date": "2019-08-23", "close": 0.16, "volume": 153889.0}, {"date": "2019-08-26", "close": 0.16, "volume": 506300.0}, {"date": "2019-08-27", "close": 0.16, "volume": 60153.0}, {"date": "2019-08-28", "close": 0.17, "volume": 859420.0}, {"date": "2019-08-29", "close": 0.17, "volume": 594900.0}, {"date": "2019-08-30", "close": 0.165, "volume": 1084089.0}, {"date": "2019-09-02", "close": 0.175, "volume": 700936.0}, {"date": "2019-09-03", "close": 0.17, "volume": 751874.0}, {"date": "2019-09-04", "close": 0.17, "volume": 175000.0}, {"date": "2019-09-05", "close": 0.175, "volume": 40000.0}, {"date": "2019-09-06", "close": 0.17, "volume": 367794.0}, {"date": "2019-09-09", "close": 0.165, "volume": 430502.0}, {"date": "2019-09-10", "close": 0.16, "volume": 61533.0}, {"date": "2019-09-11", "close": 0.155, "volume": 500911.0}, {"date": "2019-09-12", "close": 0.155, "volume": 389815.0}, {"date": "2019-09-13", "close": 0.155, "volume": 965689.0}, {"date": "2019-09-16", "close": 0.165, "volume": 876446.0}, {"date": "2019-09-17", "close": 0.165, "volume": 539864.0}, {"date": "2019-09-18", "close": 0.165, "volume": 210169.0}, {"date": "2019-09-19", "close": 0.16, "volume": 464478.0}, {"date": "2019-09-20", "close": 0.16, "volume": 282348.0}, {"date": "2019-09-23", "close": 0.16, "volume": 149465.0}, {"date": "2019-09-24", "close": 0.16, "volume": 8960.0}, {"date": "2019-09-25", "close": 0.16, "volume": 454091.0}, {"date": "2019-09-26", "close": 0.155, "volume": 265488.0}, {"date": "2019-09-27", "close": 0.145, "volume": 1139152.0}, {"date": "2019-09-30", "close": 0.145, "volume": 569933.0}, {"date": "2019-10-01", "close": 0.145, "volume": 153332.0}, {"date": "2019-10-02", "close": 0.145, "volume": 444857.0}, {"date": "2019-10-03", "close": 0.15, "volume": 185982.0}, {"date": "2019-10-04", "close": 0.15, "volume": 151349.0}, {"date": "2019-10-07", "close": 0.15, "volume": 20824.0}, {"date": "2019-10-08", "close": 0.14, "volume": 392730.0}, {"date": "2019-10-09", "close": 0.145, "volume": 190244.0}, {"date": "2019-10-10", "close": 0.145, "volume": 81983.0}, {"date": "2019-10-11", "close": 0.14, "volume": 398775.0}, {"date": "2019-10-14", "close": 0.15, "volume": 491268.0}, {"date": "2019-10-15", "close": 0.147, "volume": 27000.0}, {"date": "2019-10-16", "close": 0.135, "volume": 449864.0}, {"date": "2019-10-17", "close": 0.14, "volume": 137683.0}, {"date": "2019-10-18", "close": 0.15, "volume": 87723.0}, {"date": "2019-10-21", "close": 0.16, "volume": 384738.0}, {"date": "2019-10-22", "close": 0.165, "volume": 406106.0}, {"date": "2019-10-23", "close": 0.15, "volume": 341428.0}, {"date": "2019-10-24", "close": 0.16, "volume": 193580.0}, {"date": "2019-10-25", "close": 0.16, "volume": 113455.0}, {"date": "2019-10-28", "close": 0.155, "volume": 270030.0}, {"date": "2019-10-29", "close": 0.15, "volume": 443346.0}, {"date": "2019-10-30", "close": 0.155, "volume": 51399.0}, {"date": "2019-10-31", "close": 0.15, "volume": 32213.0}, {"date": "2019-11-01", "close": 0.15, "volume": 246712.0}, {"date": "2019-11-04", "close": 0.15, "volume": 73433.0}, {"date": "2019-11-06", "close": 0.15, "volume": 28952.0}, {"date": "2019-11-07", "close": 0.145, "volume": 133048.0}, {"date": "2019-11-08", "close": 0.15, "volume": 24924.0}, {"date": "2019-11-11", "close": 0.14, "volume": 314617.0}, {"date": "2019-11-12", "close": 0.155, "volume": 480041.0}, {"date": "2019-11-13", "close": 0.16, "volume": 307559.0}, {"date": "2019-11-14", "close": 0.145, "volume": 350015.0}, {"date": "2019-11-15", "close": 0.15, "volume": 280653.0}, {"date": "2019-11-18", "close": 0.15, "volume": 64277.0}, {"date": "2019-11-19", "close": 0.15, "volume": 109999.0}, {"date": "2019-11-20", "close": 0.15, "volume": 510940.0}, {"date": "2019-11-21", "close": 0.15, "volume": 78061.0}, {"date": "2019-11-22", "close": 0.14, "volume": 464031.0}, {"date": "2019-11-25", "close": 0.14, "volume": 791707.0}, {"date": "2019-11-26", "close": 0.135, "volume": 335482.0}, {"date": "2019-11-27", "close": 0.135, "volume": 300190.0}, {"date": "2019-11-28", "close": 0.145, "volume": 239562.0}, {"date": "2019-11-29", "close": 0.155, "volume": 231916.0}, {"date": "2019-12-02", "close": 0.145, "volume": 513739.0}, {"date": "2019-12-03", "close": 0.135, "volume": 394992.0}, {"date": "2019-12-04", "close": 0.14, "volume": 471175.0}, {"date": "2019-12-05", "close": 0.14, "volume": 173792.0}, {"date": "2019-12-06", "close": 0.14, "volume": 137879.0}, {"date": "2019-12-10", "close": 0.145, "volume": 36336.0}, {"date": "2019-12-11", "close": 0.13, "volume": 255050.0}, {"date": "2019-12-12", "close": 0.14, "volume": 27944.0}, {"date": "2019-12-16", "close": 0.135, "volume": 72400.0}, {"date": "2019-12-17", "close": 0.13, "volume": 291718.0}, {"date": "2019-12-20", "close": 0.13, "volume": 36630.0}, {"date": "2019-12-24", "close": 0.14, "volume": 35174.0}, {"date": "2019-12-27", "close": 0.14, "volume": 40304.0}, {"date": "2020-01-02", "close": 0.135, "volume": 355090.0}, {"date": "2020-01-06", "close": 0.145, "volume": 38452.0}, {"date": "2020-01-07", "close": 0.14, "volume": 185358.0}, {"date": "2020-01-08", "close": 0.14, "volume": 531255.0}, {"date": "2020-01-09", "close": 0.145, "volume": 341860.0}, {"date": "2020-01-10", "close": 0.15, "volume": 177524.0}, {"date": "2020-01-13", "close": 0.145, "volume": 268974.0}, {"date": "2020-01-14", "close": 0.14, "volume": 560235.0}, {"date": "2020-01-15", "close": 0.14, "volume": 102715.0}, {"date": "2020-01-17", "close": 0.14, "volume": 161287.0}, {"date": "2020-01-20", "close": 0.14, "volume": 143557.0}, {"date": "2020-01-21", "close": 0.14, "volume": 36826.0}, {"date": "2020-01-23", "close": 0.145, "volume": 39569.0}, {"date": "2020-01-24", "close": 0.15, "volume": 181117.0}, {"date": "2020-01-28", "close": 0.145, "volume": 718822.0}, {"date": "2020-01-30", "close": 0.145, "volume": 72192.0}, {"date": "2020-01-31", "close": 0.14, "volume": 139340.0}, {"date": "2020-02-03", "close": 0.15, "volume": 234592.0}, {"date": "2020-02-04", "close": 0.155, "volume": 719769.0}, {"date": "2020-02-05", "close": 0.15, "volume": 946331.0}, {"date": "2020-02-06", "close": 0.15, "volume": 455760.0}, {"date": "2020-02-07", "close": 0.15, "volume": 90714.0}, {"date": "2020-02-10", "close": 0.15, "volume": 194752.0}, {"date": "2020-02-11", "close": 0.15, "volume": 113352.0}, {"date": "2020-02-12", "close": 0.15, "volume": 720082.0}, {"date": "2020-02-13", "close": 0.155, "volume": 338884.0}, {"date": "2020-02-14", "close": 0.145, "volume": 152813.0}, {"date": "2020-02-17", "close": 0.15, "volume": 1232542.0}, {"date": "2020-02-18", "close": 0.15, "volume": 81257.0}, {"date": "2020-02-19", "close": 0.165, "volume": 586782.0}, {"date": "2020-02-20", "close": 0.155, "volume": 169627.0}, {"date": "2020-02-21", "close": 0.15, "volume": 367839.0}, {"date": "2020-02-24", "close": 0.145, "volume": 653606.0}, {"date": "2020-02-25", "close": 0.155, "volume": 341195.0}, {"date": "2020-02-26", "close": 0.15, "volume": 287917.0}, {"date": "2020-02-27", "close": 0.145, "volume": 359500.0}, {"date": "2020-02-28", "close": 0.145, "volume": 557748.0}, {"date": "2020-03-02", "close": 0.14, "volume": 95857.0}, {"date": "2020-03-03", "close": 0.135, "volume": 474772.0}, {"date": "2020-03-04", "close": 0.135, "volume": 303288.0}, {"date": "2020-03-05", "close": 0.135, "volume": 24528.0}, {"date": "2020-03-06", "close": 0.135, "volume": 141775.0}, {"date": "2020-03-09", "close": 0.12, "volume": 1794630.0}, {"date": "2020-03-10", "close": 0.11, "volume": 735250.0}, {"date": "2020-03-11", "close": 0.1, "volume": 783203.0}, {"date": "2020-03-12", "close": 0.1, "volume": 587465.0}, {"date": "2020-03-13", "close": 0.098, "volume": 10000.0}, {"date": "2020-03-16", "close": 0.095, "volume": 243702.0}, {"date": "2020-03-17", "close": 0.07, "volume": 711929.0}, {"date": "2020-03-18", "close": 0.08, "volume": 175178.0}, {"date": "2020-03-19", "close": 0.07, "volume": 78250.0}, {"date": "2020-03-20", "close": 0.07, "volume": 1786731.0}, {"date": "2020-03-23", "close": 0.06, "volume": 353334.0}, {"date": "2020-03-25", "close": 0.065, "volume": 91192.0}, {"date": "2020-03-26", "close": 0.064, "volume": 704413.0}, {"date": "2020-03-27", "close": 0.058, "volume": 325329.0}, {"date": "2020-03-30", "close": 0.065, "volume": 275000.0}, {"date": "2020-03-31", "close": 0.056, "volume": 294470.0}, {"date": "2020-04-01", "close": 0.061, "volume": 238757.0}, {"date": "2020-04-02", "close": 0.067, "volume": 188509.0}, {"date": "2020-04-03", "close": 0.063, "volume": 213812.0}, {"date": "2020-04-06", "close": 0.072, "volume": 106355.0}, {"date": "2020-04-07", "close": 0.078, "volume": 265924.0}, {"date": "2020-04-08", "close": 0.08, "volume": 298347.0}, {"date": "2020-04-09", "close": 0.084, "volume": 153228.0}, {"date": "2020-04-14", "close": 0.077, "volume": 133356.0}, {"date": "2020-04-15", "close": 0.071, "volume": 46726.0}, {"date": "2020-04-16", "close": 0.062, "volume": 443020.0}, {"date": "2020-04-17", "close": 0.06, "volume": 109758.0}, {"date": "2020-04-20", "close": 0.058, "volume": 15500.0}, {"date": "2020-04-24", "close": 0.07, "volume": 349758.0}, {"date": "2020-04-27", "close": 0.06, "volume": 253761.0}, {"date": "2020-04-28", "close": 0.062, "volume": 73474.0}, {"date": "2020-04-30", "close": 0.066, "volume": 11014.0}, {"date": "2020-05-01", "close": 0.069, "volume": 197758.0}, {"date": "2020-05-04", "close": 0.06, "volume": 199255.0}, {"date": "2020-05-05", "close": 0.063, "volume": 148495.0}, {"date": "2020-05-06", "close": 0.056, "volume": 333048.0}, {"date": "2020-05-07", "close": 0.057, "volume": 74000.0}, {"date": "2020-05-08", "close": 0.06, "volume": 187679.0}, {"date": "2020-05-11", "close": 0.06, "volume": 75900.0}, {"date": "2020-05-12", "close": 0.054, "volume": 439080.0}, {"date": "2020-05-13", "close": 0.06, "volume": 221614.0}, {"date": "2020-05-14", "close": 0.063, "volume": 333200.0}, {"date": "2020-05-15", "close": 0.062, "volume": 120000.0}, {"date": "2020-05-18", "close": 0.06, "volume": 135000.0}, {"date": "2020-05-19", "close": 0.06, "volume": 104666.0}, {"date": "2020-05-20", "close": 0.065, "volume": 18964.0}, {"date": "2020-05-21", "close": 0.066, "volume": 484117.0}, {"date": "2020-05-22", "close": 0.06, "volume": 733000.0}, {"date": "2020-05-25", "close": 0.06, "volume": 115738.0}, {"date": "2020-05-26", "close": 0.064, "volume": 155940.0}, {"date": "2020-05-27", "close": 0.061, "volume": 867651.0}, {"date": "2020-05-28", "close": 0.061, "volume": 306029.0}, {"date": "2020-05-29", "close": 0.06, "volume": 483309.0}, {"date": "2020-06-01", "close": 0.06, "volume": 186223.0}, {"date": "2020-06-02", "close": 0.059, "volume": 291994.0}, {"date": "2020-06-03", "close": 0.064, "volume": 67750.0}, {"date": "2020-06-04", "close": 0.062, "volume": 89601.0}, {"date": "2020-06-05", "close": 0.055, "volume": 947713.0}, {"date": "2020-06-09", "close": 0.06, "volume": 39150.0}, {"date": "2020-06-10", "close": 0.055, "volume": 413888.0}, {"date": "2020-06-11", "close": 0.051, "volume": 287606.0}, {"date": "2020-06-12", "close": 0.051, "volume": 621754.0}, {"date": "2020-06-15", "close": 0.051, "volume": 163017.0}, {"date": "2020-06-16", "close": 0.048, "volume": 882708.0}, {"date": "2020-06-17", "close": 0.051, "volume": 275596.0}, {"date": "2020-06-18", "close": 0.051, "volume": 81000.0}, {"date": "2020-06-19", "close": 0.05, "volume": 436120.0}, {"date": "2020-06-22", "close": 0.055, "volume": 875899.0}, {"date": "2020-06-23", "close": 0.052, "volume": 761449.0}, {"date": "2020-06-24", "close": 0.051, "volume": 3390973.0}, {"date": "2020-06-25", "close": 0.05, "volume": 389270.0}, {"date": "2020-06-26", "close": 0.055, "volume": 1095634.0}, {"date": "2020-06-29", "close": 0.058, "volume": 563670.0}, {"date": "2020-06-30", "close": 0.061, "volume": 303000.0}, {"date": "2020-07-01", "close": 0.063, "volume": 434999.0}, {"date": "2020-07-02", "close": 0.059, "volume": 331670.0}, {"date": "2020-07-03", "close": 0.063, "volume": 348997.0}, {"date": "2020-07-06", "close": 0.066, "volume": 903523.0}, {"date": "2020-07-07", "close": 0.066, "volume": 184849.0}, {"date": "2020-07-08", "close": 0.06, "volume": 278750.0}, {"date": "2020-07-09", "close": 0.06, "volume": 322506.0}, {"date": "2020-07-10", "close": 0.065, "volume": 63993.0}, {"date": "2020-07-13", "close": 0.06, "volume": 927508.0}, {"date": "2020-07-14", "close": 0.061, "volume": 157626.0}, {"date": "2020-07-15", "close": 0.057, "volume": 1391329.0}, {"date": "2020-07-16", "close": 0.063, "volume": 641916.0}, {"date": "2020-07-17", "close": 0.063, "volume": 700716.0}, {"date": "2020-07-20", "close": 0.067, "volume": 823808.0}, {"date": "2020-07-21", "close": 0.064, "volume": 137385.0}, {"date": "2020-07-22", "close": 0.069, "volume": 338653.0}, {"date": "2020-07-23", "close": 0.067, "volume": 348964.0}, {"date": "2020-07-24", "close": 0.064, "volume": 508672.0}, {"date": "2020-07-27", "close": 0.06, "volume": 790050.0}, {"date": "2020-07-28", "close": 0.06, "volume": 50000.0}, {"date": "2020-07-29", "close": 0.057, "volume": 493841.0}, {"date": "2020-07-30", "close": 0.054, "volume": 711272.0}, {"date": "2020-07-31", "close": 0.054, "volume": 690000.0}, {"date": "2020-08-03", "close": 0.059, "volume": 152003.0}, {"date": "2020-08-04", "close": 0.054, "volume": 704400.0}, {"date": "2020-08-05", "close": 0.053, "volume": 495000.0}, {"date": "2020-08-06", "close": 0.06, "volume": 382500.0}, {"date": "2020-08-07", "close": 0.061, "volume": 207110.0}, {"date": "2020-08-10", "close": 0.055, "volume": 728389.0}, {"date": "2020-08-11", "close": 0.054, "volume": 129782.0}, {"date": "2020-08-12", "close": 0.054, "volume": 503973.0}, {"date": "2020-08-13", "close": 0.049, "volume": 619177.0}, {"date": "2020-08-14", "close": 0.057, "volume": 193984.0}, {"date": "2020-08-17", "close": 0.052, "volume": 361440.0}, {"date": "2020-08-18", "close": 0.054, "volume": 109000.0}, {"date": "2020-08-19", "close": 0.051, "volume": 538977.0}, {"date": "2020-08-20", "close": 0.05, "volume": 460305.0}, {"date": "2020-08-21", "close": 0.05, "volume": 8337.0}, {"date": "2020-08-24", "close": 0.048, "volume": 1052035.0}, {"date": "2020-08-25", "close": 0.054, "volume": 1259508.0}, {"date": "2020-08-26", "close": 0.054, "volume": 372093.0}, {"date": "2020-08-27", "close": 0.052, "volume": 374145.0}, {"date": "2020-08-28", "close": 0.053, "volume": 56621.0}, {"date": "2020-08-31", "close": 0.049, "volume": 432000.0}, {"date": "2020-09-01", "close": 0.049, "volume": 616128.0}, {"date": "2020-09-02", "close": 0.048, "volume": 68820.0}, {"date": "2020-09-03", "close": 0.048, "volume": 91739.0}, {"date": "2020-09-04", "close": 0.049, "volume": 186297.0}, {"date": "2020-09-07", "close": 0.05, "volume": 355051.0}, {"date": "2020-09-08", "close": 0.049, "volume": 32668.0}, {"date": "2020-09-09", "close": 0.044, "volume": 625647.0}, {"date": "2020-09-10", "close": 0.046, "volume": 200000.0}, {"date": "2020-09-11", "close": 0.046, "volume": 127150.0}, {"date": "2020-09-14", "close": 0.046, "volume": 920141.0}, {"date": "2020-09-15", "close": 0.043, "volume": 825166.0}, {"date": "2020-09-16", "close": 0.044, "volume": 1186227.0}, {"date": "2020-09-17", "close": 0.05, "volume": 1279432.0}, {"date": "2020-09-18", "close": 0.048, "volume": 204684.0}, {"date": "2020-09-21", "close": 0.053, "volume": 421427.0}, {"date": "2020-09-22", "close": 0.053, "volume": 79999.0}, {"date": "2020-09-23", "close": 0.058, "volume": 396185.0}, {"date": "2020-09-24", "close": 0.061, "volume": 995515.0}, {"date": "2020-09-25", "close": 0.06, "volume": 355971.0}, {"date": "2020-09-28", "close": 0.063, "volume": 642334.0}, {"date": "2020-09-29", "close": 0.06, "volume": 605567.0}, {"date": "2020-09-30", "close": 0.059, "volume": 200443.0}, {"date": "2020-10-02", "close": 0.058, "volume": 10000.0}, {"date": "2020-10-05", "close": 0.058, "volume": 474.0}, {"date": "2020-10-06", "close": 0.06, "volume": 41343.0}, {"date": "2020-10-07", "close": 0.059, "volume": 296441.0}, {"date": "2020-10-08", "close": 0.055, "volume": 183231.0}, {"date": "2020-10-09", "close": 0.055, "volume": 200322.0}, {"date": "2020-10-13", "close": 0.054, "volume": 147578.0}, {"date": "2020-10-14", "close": 0.06, "volume": 6023576.0}, {"date": "2020-10-15", "close": 0.065, "volume": 1702785.0}, {"date": "2020-10-16", "close": 0.07, "volume": 1926863.0}, {"date": "2020-10-19", "close": 0.099, "volume": 5200264.0}, {"date": "2020-10-20", "close": 0.093, "volume": 1670984.0}, {"date": "2020-10-21", "close": 0.099, "volume": 4596868.0}, {"date": "2020-10-22", "close": 0.095, "volume": 1437007.0}, {"date": "2020-10-23", "close": 0.1, "volume": 543893.0}, {"date": "2020-10-26", "close": 0.099, "volume": 713666.0}, {"date": "2020-10-27", "close": 0.091, "volume": 751203.0}, {"date": "2020-10-28", "close": 0.095, "volume": 195622.0}, {"date": "2020-10-29", "close": 0.092, "volume": 323509.0}, {"date": "2020-10-30", "close": 0.091, "volume": 353234.0}, {"date": "2020-11-02", "close": 0.082, "volume": 531668.0}, {"date": "2020-11-03", "close": 0.08, "volume": 816315.0}, {"date": "2020-11-04", "close": 0.081, "volume": 436331.0}, {"date": "2020-11-05", "close": 0.086, "volume": 76752.0}, {"date": "2020-11-06", "close": 0.093, "volume": 330021.0}, {"date": "2020-11-09", "close": 0.1, "volume": 1699897.0}, {"date": "2020-11-10", "close": 0.095, "volume": 1171992.0}, {"date": "2020-11-11", "close": 0.095, "volume": 733559.0}, {"date": "2020-11-12", "close": 0.096, "volume": 290677.0}, {"date": "2020-11-13", "close": 0.099, "volume": 1511363.0}, {"date": "2020-11-16", "close": 0.1, "volume": 60000.0}, {"date": "2020-11-17", "close": 0.098, "volume": 1634610.0}, {"date": "2020-11-18", "close": 0.094, "volume": 1029296.0}, {"date": "2020-11-19", "close": 0.095, "volume": 665153.0}, {"date": "2020-11-20", "close": 0.092, "volume": 1092950.0}, {"date": "2020-11-23", "close": 0.096, "volume": 313343.0}, {"date": "2020-11-24", "close": 0.093, "volume": 680303.0}, {"date": "2020-11-25", "close": 0.085, "volume": 4300321.0}, {"date": "2020-11-26", "close": 0.078, "volume": 1439179.0}, {"date": "2020-11-27", "close": 0.082, "volume": 749529.0}, {"date": "2020-11-30", "close": 0.076, "volume": 2152059.0}, {"date": "2020-12-01", "close": 0.075, "volume": 741920.0}, {"date": "2020-12-02", "close": 0.077, "volume": 376584.0}, {"date": "2020-12-03", "close": 0.08, "volume": 886325.0}, {"date": "2020-12-04", "close": 0.081, "volume": 425097.0}, {"date": "2020-12-07", "close": 0.083, "volume": 336542.0}, {"date": "2020-12-08", "close": 0.08, "volume": 825666.0}, {"date": "2020-12-09", "close": 0.08, "volume": 33181.0}, {"date": "2020-12-10", "close": 0.08, "volume": 129982.0}, {"date": "2020-12-11", "close": 0.084, "volume": 885695.0}, {"date": "2020-12-14", "close": 0.081, "volume": 196427.0}, {"date": "2020-12-15", "close": 0.083, "volume": 670241.0}, {"date": "2020-12-16", "close": 0.078, "volume": 108620.0}, {"date": "2020-12-17", "close": 0.078, "volume": 13088.0}, {"date": "2020-12-18", "close": 0.075, "volume": 989042.0}, {"date": "2020-12-21", "close": 0.078, "volume": 206290.0}, {"date": "2020-12-22", "close": 0.077, "volume": 130578.0}, {"date": "2020-12-23", "close": 0.077, "volume": 26455.0}, {"date": "2020-12-24", "close": 0.08, "volume": 3000.0}, {"date": "2020-12-29", "close": 0.079, "volume": 75343.0}, {"date": "2020-12-30", "close": 0.08, "volume": 623771.0}, {"date": "2020-12-31", "close": 0.081, "volume": 269504.0}, {"date": "2021-01-04", "close": 0.078, "volume": 314739.0}, {"date": "2021-01-05", "close": 0.08, "volume": 422939.0}, {"date": "2021-01-06", "close": 0.08, "volume": 219011.0}, {"date": "2021-01-07", "close": 0.08, "volume": 159000.0}, {"date": "2021-01-08", "close": 0.077, "volume": 1438515.0}, {"date": "2021-01-11", "close": 0.079, "volume": 118232.0}, {"date": "2021-01-12", "close": 0.076, "volume": 96012.0}, {"date": "2021-01-13", "close": 0.083, "volume": 2419816.0}, {"date": "2021-01-14", "close": 0.087, "volume": 853158.0}, {"date": "2021-01-15", "close": 0.087, "volume": 349088.0}, {"date": "2021-01-18", "close": 0.086, "volume": 937901.0}, {"date": "2021-01-19", "close": 0.083, "volume": 325843.0}, {"date": "2021-01-20", "close": 0.1, "volume": 6154509.0}, {"date": "2021-01-21", "close": 0.093, "volume": 1252205.0}, {"date": "2021-01-22", "close": 0.098, "volume": 1400627.0}, {"date": "2021-01-25", "close": 0.12, "volume": 6232522.0}, {"date": "2021-01-27", "close": 0.14, "volume": 4128808.0}, {"date": "2021-01-28", "close": 0.125, "volume": 2943939.0}, {"date": "2021-01-29", "close": 0.12, "volume": 1101256.0}, {"date": "2021-02-01", "close": 0.105, "volume": 2877823.0}, {"date": "2021-02-02", "close": 0.12, "volume": 884071.0}, {"date": "2021-02-03", "close": 0.115, "volume": 230474.0}, {"date": "2021-02-04", "close": 0.13, "volume": 6134154.0}, {"date": "2021-02-05", "close": 0.12, "volume": 3186708.0}, {"date": "2021-02-08", "close": 0.125, "volume": 1624249.0}, {"date": "2021-02-09", "close": 0.125, "volume": 1786925.0}, {"date": "2021-02-10", "close": 0.13, "volume": 1913464.0}, {"date": "2021-02-11", "close": 0.12, "volume": 1769861.0}, {"date": "2021-02-12", "close": 0.125, "volume": 2348138.0}, {"date": "2021-02-17", "close": 0.115, "volume": 4151132.0}, {"date": "2021-02-18", "close": 0.11, "volume": 3268993.0}, {"date": "2021-02-19", "close": 0.1, "volume": 4268437.0}, {"date": "2021-02-22", "close": 0.115, "volume": 4276140.0}, {"date": "2021-02-23", "close": 0.11, "volume": 2065266.0}, {"date": "2021-02-24", "close": 0.105, "volume": 2940798.0}, {"date": "2021-02-25", "close": 0.11, "volume": 1046983.0}, {"date": "2021-02-26", "close": 0.1, "volume": 1052462.0}, {"date": "2021-03-01", "close": 0.1, "volume": 9663770.0}, {"date": "2021-03-02", "close": 0.093, "volume": 6369545.0}, {"date": "2021-03-03", "close": 0.092, "volume": 3224885.0}, {"date": "2021-03-04", "close": 0.086, "volume": 1661467.0}, {"date": "2021-03-05", "close": 0.091, "volume": 3896205.0}, {"date": "2021-03-08", "close": 0.09, "volume": 491568.0}, {"date": "2021-03-09", "close": 0.088, "volume": 628432.0}, {"date": "2021-03-10", "close": 0.087, "volume": 1035206.0}, {"date": "2021-03-11", "close": 0.089, "volume": 903179.0}, {"date": "2021-03-12", "close": 0.09, "volume": 749733.0}, {"date": "2021-03-15", "close": 0.095, "volume": 1492705.0}, {"date": "2021-03-16", "close": 0.097, "volume": 2030816.0}, {"date": "2021-03-17", "close": 0.098, "volume": 3218227.0}, {"date": "2021-03-18", "close": 0.1, "volume": 4900007.0}, {"date": "2021-03-19", "close": 0.098, "volume": 5390414.0}, {"date": "2021-03-22", "close": 0.097, "volume": 2683037.0}, {"date": "2021-03-23", "close": 0.115, "volume": 11002266.0}, {"date": "2021-03-24", "close": 0.11, "volume": 2140862.0}, {"date": "2021-03-25", "close": 0.1, "volume": 3010176.0}, {"date": "2021-03-26", "close": 0.096, "volume": 2897500.0}, {"date": "2021-03-29", "close": 0.096, "volume": 841221.0}, {"date": "2021-03-30", "close": 0.093, "volume": 1834051.0}, {"date": "2021-03-31", "close": 0.089, "volume": 1815896.0}, {"date": "2021-04-01", "close": 0.094, "volume": 588349.0}, {"date": "2021-04-06", "close": 0.091, "volume": 794427.0}, {"date": "2021-04-07", "close": 0.093, "volume": 358147.0}, {"date": "2021-04-08", "close": 0.09, "volume": 677277.0}, {"date": "2021-04-09", "close": 0.095, "volume": 923477.0}, {"date": "2021-04-12", "close": 0.09, "volume": 626800.0}, {"date": "2021-04-13", "close": 0.087, "volume": 1056171.0}, {"date": "2021-04-14", "close": 0.085, "volume": 1584306.0}, {"date": "2021-04-15", "close": 0.082, "volume": 903347.0}, {"date": "2021-04-16", "close": 0.085, "volume": 181853.0}, {"date": "2021-04-19", "close": 0.085, "volume": 547467.0}, {"date": "2021-04-20", "close": 0.099, "volume": 7784984.0}, {"date": "2021-04-21", "close": 0.096, "volume": 3649856.0}, {"date": "2021-04-22", "close": 0.098, "volume": 1848032.0}, {"date": "2021-04-23", "close": 0.1, "volume": 2760889.0}, {"date": "2021-04-26", "close": 0.11, "volume": 2829234.0}, {"date": "2021-04-27", "close": 0.105, "volume": 1488822.0}, {"date": "2021-04-28", "close": 0.105, "volume": 1178355.0}, {"date": "2021-04-29", "close": 0.1, "volume": 1262457.0}, {"date": "2021-04-30", "close": 0.1, "volume": 1345603.0}, {"date": "2021-05-03", "close": 0.096, "volume": 1249704.0}, {"date": "2021-05-04", "close": 0.097, "volume": 258974.0}, {"date": "2021-05-05", "close": 0.092, "volume": 676655.0}, {"date": "2021-05-06", "close": 0.092, "volume": 406180.0}, {"date": "2021-05-07", "close": 0.092, "volume": 562880.0}, {"date": "2021-05-10", "close": 0.092, "volume": 628668.0}, {"date": "2021-05-11", "close": 0.088, "volume": 2062875.0}, {"date": "2021-05-12", "close": 0.086, "volume": 684375.0}, {"date": "2021-05-13", "close": 0.078, "volume": 1717404.0}, {"date": "2021-05-14", "close": 0.081, "volume": 1893702.0}, {"date": "2021-05-17", "close": 0.08, "volume": 1477209.0}, {"date": "2021-05-18", "close": 0.09, "volume": 872002.0}, {"date": "2021-05-19", "close": 0.085, "volume": 588069.0}, {"date": "2021-05-20", "close": 0.082, "volume": 499424.0}, {"date": "2021-05-21", "close": 0.08, "volume": 1955143.0}, {"date": "2021-05-24", "close": 0.077, "volume": 1579002.0}, {"date": "2021-05-25", "close": 0.07, "volume": 1989939.0}, {"date": "2021-05-26", "close": 0.071, "volume": 798383.0}, {"date": "2021-05-27", "close": 0.07, "volume": 534903.0}, {"date": "2021-05-28", "close": 0.073, "volume": 967344.0}, {"date": "2021-05-31", "close": 0.076, "volume": 3356094.0}, {"date": "2021-06-01", "close": 0.073, "volume": 1238273.0}, {"date": "2021-06-02", "close": 0.074, "volume": 706364.0}, {"date": "2021-06-03", "close": 0.076, "volume": 983160.0}, {"date": "2021-06-04", "close": 0.077, "volume": 408333.0}, {"date": "2021-06-07", "close": 0.076, "volume": 1210092.0}, {"date": "2021-06-08", "close": 0.076, "volume": 206638.0}, {"date": "2021-06-09", "close": 0.076, "volume": 554382.0}, {"date": "2021-06-10", "close": 0.075, "volume": 169063.0}, {"date": "2021-06-11", "close": 0.074, "volume": 456180.0}, {"date": "2021-06-15", "close": 0.074, "volume": 344687.0}, {"date": "2021-06-16", "close": 0.072, "volume": 824046.0}, {"date": "2021-06-17", "close": 0.069, "volume": 2249044.0}, {"date": "2021-06-18", "close": 0.077, "volume": 3260218.0}, {"date": "2021-06-21", "close": 0.074, "volume": 837667.0}, {"date": "2021-06-22", "close": 0.076, "volume": 221058.0}, {"date": "2021-06-23", "close": 0.071, "volume": 457386.0}, {"date": "2021-06-24", "close": 0.072, "volume": 1439781.0}, {"date": "2021-06-25", "close": 0.07, "volume": 564257.0}, {"date": "2021-06-28", "close": 0.07, "volume": 484001.0}, {"date": "2021-06-29", "close": 0.07, "volume": 535833.0}, {"date": "2021-06-30", "close": 0.067, "volume": 3028111.0}, {"date": "2021-07-01", "close": 0.07, "volume": 1580954.0}, {"date": "2021-07-02", "close": 0.072, "volume": 760667.0}, {"date": "2021-07-05", "close": 0.07, "volume": 625032.0}, {"date": "2021-07-06", "close": 0.07, "volume": 74144.0}, {"date": "2021-07-07", "close": 0.07, "volume": 174103.0}, {"date": "2021-07-08", "close": 0.068, "volume": 363966.0}, {"date": "2021-07-09", "close": 0.068, "volume": 299929.0}, {"date": "2021-07-12", "close": 0.07, "volume": 844105.0}, {"date": "2021-07-13", "close": 0.067, "volume": 228077.0}, {"date": "2021-07-14", "close": 0.067, "volume": 382086.0}, {"date": "2021-07-15", "close": 0.068, "volume": 509968.0}, {"date": "2021-07-16", "close": 0.069, "volume": 180123.0}, {"date": "2021-07-19", "close": 0.068, "volume": 218481.0}, {"date": "2021-07-20", "close": 0.065, "volume": 2793263.0}, {"date": "2021-07-21", "close": 0.061, "volume": 1701046.0}, {"date": "2021-07-22", "close": 0.061, "volume": 841688.0}, {"date": "2021-07-23", "close": 0.062, "volume": 213755.0}, {"date": "2021-07-26", "close": 0.062, "volume": 142107.0}, {"date": "2021-07-27", "close": 0.062, "volume": 259547.0}, {"date": "2021-07-28", "close": 0.06, "volume": 251486.0}, {"date": "2021-07-29", "close": 0.06, "volume": 1181378.0}, {"date": "2021-07-30", "close": 0.06, "volume": 1211442.0}, {"date": "2021-08-02", "close": 0.06, "volume": 425894.0}, {"date": "2021-08-03", "close": 0.062, "volume": 754908.0}, {"date": "2021-08-04", "close": 0.0625, "volume": 807202.0}, {"date": "2021-08-05", "close": 0.064, "volume": 1084394.0}, {"date": "2021-08-06", "close": 0.067, "volume": 83997.0}, {"date": "2021-08-09", "close": 0.072, "volume": 4863769.0}, {"date": "2021-08-10", "close": 0.074, "volume": 1860558.0}, {"date": "2021-08-11", "close": 0.079, "volume": 2196640.0}, {"date": "2021-08-12", "close": 0.085, "volume": 3621537.0}, {"date": "2021-08-13", "close": 0.093, "volume": 4790921.0}, {"date": "2021-08-16", "close": 0.08, "volume": 2792170.0}, {"date": "2021-08-17", "close": 0.08, "volume": 383943.0}, {"date": "2021-08-18", "close": 0.077, "volume": 1375545.0}, {"date": "2021-08-19", "close": 0.08, "volume": 914939.0}, {"date": "2021-08-20", "close": 0.074, "volume": 476178.0}, {"date": "2021-08-23", "close": 0.073, "volume": 236250.0}, {"date": "2021-08-24", "close": 0.073, "volume": 459566.0}, {"date": "2021-08-25", "close": 0.07, "volume": 1234164.0}, {"date": "2021-08-26", "close": 0.069, "volume": 813636.0}, {"date": "2021-08-27", "close": 0.069, "volume": 310725.0}, {"date": "2021-08-30", "close": 0.071, "volume": 673299.0}, {"date": "2021-08-31", "close": 0.074, "volume": 1809308.0}, {"date": "2021-09-01", "close": 0.071, "volume": 452058.0}, {"date": "2021-09-02", "close": 0.0735, "volume": 282457.0}, {"date": "2021-09-03", "close": 0.066, "volume": 1776827.0}, {"date": "2021-09-06", "close": 0.069, "volume": 1044882.0}, {"date": "2021-09-07", "close": 0.072, "volume": 612367.0}, {"date": "2021-09-08", "close": 0.085, "volume": 13033932.0}, {"date": "2021-09-09", "close": 0.082, "volume": 1740116.0}, {"date": "2021-09-10", "close": 0.086, "volume": 2311185.0}, {"date": "2021-09-13", "close": 0.085, "volume": 4316887.0}, {"date": "2021-09-14", "close": 0.083, "volume": 1029981.0}, {"date": "2021-09-15", "close": 0.081, "volume": 784929.0}, {"date": "2021-09-16", "close": 0.081, "volume": 567652.0}, {"date": "2021-09-17", "close": 0.081, "volume": 302339.0}, {"date": "2021-09-20", "close": 0.083, "volume": 379691.0}, {"date": "2021-09-21", "close": 0.081, "volume": 1314626.0}, {"date": "2021-09-22", "close": 0.08, "volume": 1122448.0}, {"date": "2021-09-23", "close": 0.081, "volume": 845835.0}, {"date": "2021-09-24", "close": 0.083, "volume": 1181725.0}, {"date": "2021-09-27", "close": 0.083, "volume": 1631387.0}, {"date": "2021-09-28", "close": 0.083, "volume": 351479.0}, {"date": "2021-09-29", "close": 0.078, "volume": 2622920.0}, {"date": "2021-09-30", "close": 0.078, "volume": 896581.0}, {"date": "2021-10-01", "close": 0.079, "volume": 500817.0}, {"date": "2021-10-04", "close": 0.081, "volume": 492044.0}, {"date": "2021-10-05", "close": 0.073, "volume": 2640891.0}, {"date": "2021-10-06", "close": 0.081, "volume": 13954616.0}, {"date": "2021-10-07", "close": 0.082, "volume": 7182163.0}, {"date": "2021-10-08", "close": 0.088, "volume": 2811142.0}, {"date": "2021-10-11", "close": 0.1, "volume": 10236844.0}, {"date": "2021-10-12", "close": 0.1, "volume": 3741518.0}, {"date": "2021-10-13", "close": 0.105, "volume": 3991427.0}, {"date": "2021-10-14", "close": 0.11, "volume": 5152622.0}, {"date": "2021-10-15", "close": 0.12, "volume": 3746761.0}, {"date": "2021-10-18", "close": 0.115, "volume": 4421639.0}, {"date": "2021-10-19", "close": 0.11, "volume": 1955965.0}, {"date": "2021-10-20", "close": 0.11, "volume": 1699981.0}, {"date": "2021-10-21", "close": 0.11, "volume": 1350969.0}, {"date": "2021-10-22", "close": 0.11, "volume": 1803756.0}, {"date": "2021-10-25", "close": 0.11, "volume": 709833.0}, {"date": "2021-10-26", "close": 0.135, "volume": 14318240.0}, {"date": "2021-10-27", "close": 0.135, "volume": 14344093.0}, {"date": "2021-10-28", "close": 0.12, "volume": 8323756.0}, {"date": "2021-10-29", "close": 0.1275, "volume": 3363158.0}, {"date": "2021-11-01", "close": 0.155, "volume": 11638853.0}, {"date": "2021-11-02", "close": 0.145, "volume": 9532325.0}, {"date": "2021-11-03", "close": 0.16, "volume": 5084541.0}, {"date": "2021-11-04", "close": 0.155, "volume": 5111892.0}, {"date": "2021-11-05", "close": 0.14, "volume": 5777265.0}, {"date": "2021-11-08", "close": 0.155, "volume": 2947268.0}, {"date": "2021-11-11", "close": 0.145, "volume": 12911164.0}, {"date": "2021-11-12", "close": 0.14, "volume": 4127613.0}, {"date": "2021-11-15", "close": 0.155, "volume": 5765242.0}, {"date": "2021-11-16", "close": 0.14, "volume": 11117865.0}, {"date": "2021-11-17", "close": 0.13, "volume": 3707540.0}, {"date": "2021-11-18", "close": 0.125, "volume": 8889313.0}, {"date": "2021-11-19", "close": 0.125, "volume": 6318686.0}, {"date": "2021-11-22", "close": 0.13, "volume": 5778719.0}, {"date": "2021-11-23", "close": 0.125, "volume": 4519464.0}, {"date": "2021-11-24", "close": 0.125, "volume": 1315322.0}, {"date": "2021-11-25", "close": 0.115, "volume": 6320856.0}, {"date": "2021-11-26", "close": 0.12, "volume": 1680497.0}, {"date": "2021-11-29", "close": 0.11, "volume": 12240871.0}, {"date": "2021-11-30", "close": 0.12, "volume": 2905918.0}, {"date": "2021-12-01", "close": 0.115, "volume": 1362518.0}, {"date": "2021-12-02", "close": 0.11, "volume": 2782708.0}, {"date": "2021-12-03", "close": 0.11, "volume": 5813351.0}, {"date": "2021-12-06", "close": 0.1, "volume": 7702354.0}, {"date": "2021-12-07", "close": 0.099, "volume": 5929635.0}, {"date": "2021-12-08", "close": 0.1, "volume": 2998658.0}, {"date": "2021-12-09", "close": 0.105, "volume": 1246462.0}, {"date": "2021-12-10", "close": 0.105, "volume": 570783.0}, {"date": "2021-12-13", "close": 0.105, "volume": 422754.0}, {"date": "2021-12-14", "close": 0.105, "volume": 527462.0}, {"date": "2021-12-15", "close": 0.1025, "volume": 2031263.0}, {"date": "2021-12-16", "close": 0.105, "volume": 1315264.0}, {"date": "2021-12-17", "close": 0.097, "volume": 1121746.0}, {"date": "2021-12-20", "close": 0.092, "volume": 6441420.0}, {"date": "2021-12-21", "close": 0.097, "volume": 479341.0}, {"date": "2021-12-22", "close": 0.093, "volume": 938493.0}, {"date": "2021-12-23", "close": 0.099, "volume": 1095878.0}, {"date": "2021-12-24", "close": 0.099, "volume": 522119.0}, {"date": "2021-12-29", "close": 0.11, "volume": 1307963.0}, {"date": "2021-12-30", "close": 0.11, "volume": 662703.0}, {"date": "2021-12-31", "close": 0.11, "volume": 626887.0}, {"date": "2022-01-04", "close": 0.12, "volume": 1268841.0}, {"date": "2022-01-05", "close": 0.115, "volume": 1216873.0}, {"date": "2022-01-06", "close": 0.11, "volume": 1257276.0}, {"date": "2022-01-07", "close": 0.105, "volume": 472891.0}, {"date": "2022-01-10", "close": 0.105, "volume": 678454.0}, {"date": "2022-01-11", "close": 0.105, "volume": 1265938.0}, {"date": "2022-01-12", "close": 0.11, "volume": 646533.0}, {"date": "2022-01-13", "close": 0.105, "volume": 1382622.0}, {"date": "2022-01-14", "close": 0.1, "volume": 821484.0}, {"date": "2022-01-17", "close": 0.1, "volume": 1001996.0}, {"date": "2022-01-18", "close": 0.11, "volume": 834375.0}, {"date": "2022-01-19", "close": 0.105, "volume": 317570.0}, {"date": "2022-01-20", "close": 0.105, "volume": 1013757.0}, {"date": "2022-01-21", "close": 0.1, "volume": 1158857.0}, {"date": "2022-01-24", "close": 0.1, "volume": 1709904.0}, {"date": "2022-01-25", "close": 0.093, "volume": 4502485.0}, {"date": "2022-01-27", "close": 0.092, "volume": 2772736.0}, {"date": "2022-01-28", "close": 0.099, "volume": 1452734.0}, {"date": "2022-01-31", "close": 0.099, "volume": 540144.0}, {"date": "2022-02-01", "close": 0.1, "volume": 775950.0}, {"date": "2022-02-02", "close": 0.105, "volume": 1231449.0}, {"date": "2022-02-03", "close": 0.1, "volume": 288050.0}, {"date": "2022-02-04", "close": 0.1, "volume": 597894.0}, {"date": "2022-02-07", "close": 0.1, "volume": 459076.0}, {"date": "2022-02-08", "close": 0.1025, "volume": 107428.0}, {"date": "2022-02-09", "close": 0.1025, "volume": 551070.0}, {"date": "2022-02-10", "close": 0.1, "volume": 819621.0}, {"date": "2022-02-11", "close": 0.1, "volume": 1187638.0}, {"date": "2022-02-14", "close": 0.095, "volume": 662600.0}, {"date": "2022-02-15", "close": 0.095, "volume": 521217.0}, {"date": "2022-02-16", "close": 0.1, "volume": 1568322.0}, {"date": "2022-02-17", "close": 0.1, "volume": 630421.0}, {"date": "2022-02-18", "close": 0.096, "volume": 1326665.0}, {"date": "2022-02-21", "close": 0.0965, "volume": 672625.0}, {"date": "2022-02-22", "close": 0.091, "volume": 2786917.0}, {"date": "2022-02-23", "close": 0.09, "volume": 1393197.0}, {"date": "2022-02-24", "close": 0.087, "volume": 1399577.0}, {"date": "2022-02-25", "close": 0.087, "volume": 1643376.0}, {"date": "2022-02-28", "close": 0.085, "volume": 421837.0}, {"date": "2022-03-01", "close": 0.093, "volume": 717902.0}, {"date": "2022-03-02", "close": 0.091, "volume": 1010948.0}, {"date": "2022-03-03", "close": 0.097, "volume": 3403486.0}, {"date": "2022-03-04", "close": 0.099, "volume": 1251758.0}, {"date": "2022-03-07", "close": 0.094, "volume": 1178484.0}, {"date": "2022-03-08", "close": 0.092, "volume": 793867.0}, {"date": "2022-03-09", "close": 0.091, "volume": 788407.0}, {"date": "2022-03-10", "close": 0.092, "volume": 649902.0}, {"date": "2022-03-11", "close": 0.096, "volume": 717803.0}, {"date": "2022-03-14", "close": 0.096, "volume": 907723.0}, {"date": "2022-03-15", "close": 0.092, "volume": 1099667.0}, {"date": "2022-03-16", "close": 0.095, "volume": 676560.0}, {"date": "2022-03-17", "close": 0.095, "volume": 470157.0}, {"date": "2022-03-18", "close": 0.094, "volume": 215935.0}, {"date": "2022-03-21", "close": 0.096, "volume": 241449.0}, {"date": "2022-03-22", "close": 0.099, "volume": 1088883.0}, {"date": "2022-03-23", "close": 0.098, "volume": 1115109.0}, {"date": "2022-03-24", "close": 0.096, "volume": 425000.0}, {"date": "2022-03-25", "close": 0.097, "volume": 574627.0}, {"date": "2022-03-28", "close": 0.099, "volume": 8027274.0}, {"date": "2022-03-29", "close": 0.105, "volume": 2980951.0}, {"date": "2022-03-30", "close": 0.105, "volume": 3291195.0}, {"date": "2022-03-31", "close": 0.105, "volume": 816057.0}, {"date": "2022-04-01", "close": 0.1, "volume": 1353731.0}, {"date": "2022-04-04", "close": 0.1, "volume": 1795328.0}, {"date": "2022-04-05", "close": 0.11, "volume": 2422248.0}, {"date": "2022-04-06", "close": 0.105, "volume": 1164288.0}, {"date": "2022-04-07", "close": 0.105, "volume": 328931.0}, {"date": "2022-04-08", "close": 0.1, "volume": 327825.0}, {"date": "2022-04-11", "close": 0.1, "volume": 277243.0}, {"date": "2022-04-12", "close": 0.1, "volume": 2056104.0}, {"date": "2022-04-13", "close": 0.1, "volume": 595326.0}, {"date": "2022-04-14", "close": 0.105, "volume": 1084839.0}, {"date": "2022-04-19", "close": 0.1, "volume": 662567.0}, {"date": "2022-04-20", "close": 0.1, "volume": 720483.0}, {"date": "2022-04-21", "close": 0.1, "volume": 514100.0}, {"date": "2022-04-22", "close": 0.096, "volume": 1416592.0}, {"date": "2022-04-26", "close": 0.093, "volume": 1652099.0}, {"date": "2022-04-27", "close": 0.09, "volume": 2719337.0}, {"date": "2022-04-28", "close": 0.092, "volume": 526759.0}, {"date": "2022-04-29", "close": 0.092, "volume": 242491.0}, {"date": "2022-05-02", "close": 0.09, "volume": 607309.0}, {"date": "2022-05-03", "close": 0.088, "volume": 317426.0}, {"date": "2022-05-04", "close": 0.086, "volume": 962271.0}, {"date": "2022-05-05", "close": 0.089, "volume": 474042.0}, {"date": "2022-05-06", "close": 0.082, "volume": 777422.0}, {"date": "2022-05-09", "close": 0.075, "volume": 2471794.0}, {"date": "2022-05-10", "close": 0.072, "volume": 3988482.0}, {"date": "2022-05-11", "close": 0.07, "volume": 1365715.0}, {"date": "2022-05-12", "close": 0.071, "volume": 1570390.0}, {"date": "2022-05-13", "close": 0.069, "volume": 655114.0}, {"date": "2022-05-16", "close": 0.067, "volume": 1030394.0}, {"date": "2022-05-17", "close": 0.067, "volume": 1268203.0}, {"date": "2022-05-18", "close": 0.071, "volume": 879976.0}, {"date": "2022-05-19", "close": 0.068, "volume": 1785371.0}, {"date": "2022-05-20", "close": 0.069, "volume": 808589.0}, {"date": "2022-05-23", "close": 0.077, "volume": 1713643.0}, {"date": "2022-05-24", "close": 0.075, "volume": 2434741.0}, {"date": "2022-05-25", "close": 0.074, "volume": 1837843.0}, {"date": "2022-05-26", "close": 0.068, "volume": 1483550.0}, {"date": "2022-05-27", "close": 0.067, "volume": 1401800.0}, {"date": "2022-05-30", "close": 0.069, "volume": 991173.0}, {"date": "2022-05-31", "close": 0.07, "volume": 278269.0}, {"date": "2022-06-01", "close": 0.067, "volume": 1168109.0}, {"date": "2022-06-02", "close": 0.068, "volume": 514632.0}, {"date": "2022-06-03", "close": 0.065, "volume": 1077366.0}, {"date": "2022-06-06", "close": 0.063, "volume": 1307608.0}, {"date": "2022-06-07", "close": 0.058, "volume": 1413071.0}, {"date": "2022-06-08", "close": 0.056, "volume": 1386467.0}, {"date": "2022-06-09", "close": 0.056, "volume": 550681.0}, {"date": "2022-06-10", "close": 0.055, "volume": 631455.0}, {"date": "2022-06-14", "close": 0.048, "volume": 3853969.0}, {"date": "2022-06-15", "close": 0.038, "volume": 4160296.0}, {"date": "2022-06-16", "close": 0.044, "volume": 3032705.0}, {"date": "2022-06-17", "close": 0.044, "volume": 1160269.0}, {"date": "2022-06-20", "close": 0.04, "volume": 756490.0}, {"date": "2022-06-21", "close": 0.049, "volume": 1454065.0}, {"date": "2022-06-22", "close": 0.048, "volume": 1056985.0}, {"date": "2022-06-23", "close": 0.045, "volume": 1512506.0}, {"date": "2022-06-24", "close": 0.05, "volume": 389401.0}, {"date": "2022-06-27", "close": 0.05, "volume": 346095.0}, {"date": "2022-06-28", "close": 0.048, "volume": 772653.0}, {"date": "2022-06-29", "close": 0.045, "volume": 547915.0}, {"date": "2022-06-30", "close": 0.043, "volume": 870534.0}, {"date": "2022-07-01", "close": 0.046, "volume": 687221.0}, {"date": "2022-07-04", "close": 0.052, "volume": 452278.0}, {"date": "2022-07-05", "close": 0.056, "volume": 416634.0}, {"date": "2022-07-06", "close": 0.057, "volume": 373447.0}, {"date": "2022-07-07", "close": 0.055, "volume": 365798.0}, {"date": "2022-07-08", "close": 0.055, "volume": 101612.0}, {"date": "2022-07-11", "close": 0.052, "volume": 803916.0}, {"date": "2022-07-12", "close": 0.053, "volume": 271449.0}, {"date": "2022-07-13", "close": 0.053, "volume": 263675.0}, {"date": "2022-07-14", "close": 0.055, "volume": 197366.0}, {"date": "2022-07-15", "close": 0.056, "volume": 84086.0}, {"date": "2022-07-18", "close": 0.06, "volume": 457159.0}, {"date": "2022-07-19", "close": 0.056, "volume": 243449.0}, {"date": "2022-07-20", "close": 0.054, "volume": 232100.0}, {"date": "2022-07-21", "close": 0.0555, "volume": 270955.0}, {"date": "2022-07-22", "close": 0.051, "volume": 662493.0}, {"date": "2022-07-25", "close": 0.051, "volume": 1002235.0}, {"date": "2022-07-26", "close": 0.053, "volume": 282943.0}, {"date": "2022-07-27", "close": 0.054, "volume": 46302.0}, {"date": "2022-07-28", "close": 0.057, "volume": 461727.0}, {"date": "2022-07-29", "close": 0.058, "volume": 751811.0}, {"date": "2022-08-01", "close": 0.055, "volume": 740067.0}, {"date": "2022-08-02", "close": 0.059, "volume": 1412816.0}, {"date": "2022-08-03", "close": 0.06, "volume": 603560.0}, {"date": "2022-08-04", "close": 0.066, "volume": 1781936.0}, {"date": "2022-08-05", "close": 0.069, "volume": 843291.0}, {"date": "2022-08-08", "close": 0.066, "volume": 2102428.0}, {"date": "2022-08-09", "close": 0.07, "volume": 1979263.0}, {"date": "2022-08-10", "close": 0.073, "volume": 569631.0}, {"date": "2022-08-11", "close": 0.074, "volume": 1439660.0}, {"date": "2022-08-12", "close": 0.07, "volume": 752176.0}, {"date": "2022-08-15", "close": 0.068, "volume": 2502218.0}, {"date": "2022-08-16", "close": 0.072, "volume": 2277162.0}, {"date": "2022-08-17", "close": 0.079, "volume": 3877259.0}, {"date": "2022-08-18", "close": 0.079, "volume": 1330286.0}, {"date": "2022-08-19", "close": 0.096, "volume": 3213510.0}, {"date": "2022-08-22", "close": 0.085, "volume": 5473587.0}, {"date": "2022-08-23", "close": 0.073, "volume": 2192872.0}, {"date": "2022-08-24", "close": 0.076, "volume": 574135.0}, {"date": "2022-08-25", "close": 0.077, "volume": 505925.0}, {"date": "2022-08-26", "close": 0.073, "volume": 805716.0}, {"date": "2022-08-29", "close": 0.071, "volume": 679631.0}, {"date": "2022-08-30", "close": 0.076, "volume": 960203.0}, {"date": "2022-08-31", "close": 0.075, "volume": 171051.0}, {"date": "2022-09-01", "close": 0.08, "volume": 507356.0}, {"date": "2022-09-02", "close": 0.078, "volume": 165106.0}, {"date": "2022-09-05", "close": 0.075, "volume": 268475.0}, {"date": "2022-09-06", "close": 0.072, "volume": 389760.0}, {"date": "2022-09-07", "close": 0.07, "volume": 944079.0}, {"date": "2022-09-08", "close": 0.073, "volume": 387888.0}, {"date": "2022-09-09", "close": 0.069, "volume": 656722.0}, {"date": "2022-09-12", "close": 0.068, "volume": 247562.0}, {"date": "2022-09-13", "close": 0.067, "volume": 713138.0}, {"date": "2022-09-14", "close": 0.063, "volume": 819723.0}, {"date": "2022-09-15", "close": 0.066, "volume": 922366.0}, {"date": "2022-09-16", "close": 0.064, "volume": 703508.0}, {"date": "2022-09-19", "close": 0.063, "volume": 322639.0}, {"date": "2022-09-20", "close": 0.061, "volume": 1543986.0}, {"date": "2022-09-21", "close": 0.061, "volume": 88224.0}, {"date": "2022-09-23", "close": 0.066, "volume": 948415.0}, {"date": "2022-09-26", "close": 0.063, "volume": 539079.0}, {"date": "2022-09-27", "close": 0.058, "volume": 642500.0}, {"date": "2022-09-28", "close": 0.058, "volume": 1284765.0}, {"date": "2022-09-29", "close": 0.058, "volume": 420658.0}, {"date": "2022-09-30", "close": 0.057, "volume": 378465.0}, {"date": "2022-10-03", "close": 0.054, "volume": 940666.0}, {"date": "2022-10-04", "close": 0.053, "volume": 222047.0}, {"date": "2022-10-05", "close": 0.055, "volume": 649864.0}, {"date": "2022-10-06", "close": 0.054, "volume": 528562.0}, {"date": "2022-10-07", "close": 0.052, "volume": 568312.0}, {"date": "2022-10-10", "close": 0.058, "volume": 658106.0}, {"date": "2022-10-11", "close": 0.058, "volume": 638971.0}, {"date": "2022-10-12", "close": 0.0575, "volume": 388406.0}, {"date": "2022-10-13", "close": 0.057, "volume": 73997.0}, {"date": "2022-10-14", "close": 0.057, "volume": 172888.0}, {"date": "2022-10-17", "close": 0.058, "volume": 112597.0}, {"date": "2022-10-18", "close": 0.056, "volume": 253529.0}, {"date": "2022-10-19", "close": 0.057, "volume": 95775.0}, {"date": "2022-10-20", "close": 0.056, "volume": 209465.0}, {"date": "2022-10-21", "close": 0.059, "volume": 1045339.0}, {"date": "2022-10-24", "close": 0.056, "volume": 434140.0}, {"date": "2022-10-25", "close": 0.055, "volume": 720164.0}, {"date": "2022-10-26", "close": 0.0575, "volume": 112919.0}, {"date": "2022-10-27", "close": 0.058, "volume": 383755.0}, {"date": "2022-10-28", "close": 0.06, "volume": 40589.0}, {"date": "2022-10-31", "close": 0.059, "volume": 453281.0}, {"date": "2022-11-01", "close": 0.059, "volume": 313200.0}, {"date": "2022-11-02", "close": 0.06, "volume": 628242.0}, {"date": "2022-11-03", "close": 0.063, "volume": 534703.0}, {"date": "2022-11-04", "close": 0.061, "volume": 84384.0}, {"date": "2022-11-07", "close": 0.06, "volume": 98567.0}, {"date": "2022-11-08", "close": 0.06, "volume": 83178.0}, {"date": "2022-11-09", "close": 0.059, "volume": 225710.0}, {"date": "2022-11-10", "close": 0.059, "volume": 306440.0}, {"date": "2022-11-11", "close": 0.058, "volume": 154691.0}, {"date": "2022-11-14", "close": 0.06, "volume": 1172971.0}, {"date": "2022-11-15", "close": 0.056, "volume": 183582.0}, {"date": "2022-11-16", "close": 0.056, "volume": 608282.0}, {"date": "2022-11-17", "close": 0.056, "volume": 257668.0}, {"date": "2022-11-18", "close": 0.056, "volume": 198856.0}, {"date": "2022-11-21", "close": 0.054, "volume": 1187656.0}, {"date": "2022-11-22", "close": 0.053, "volume": 611097.0}, {"date": "2022-11-23", "close": 0.05, "volume": 885401.0}, {"date": "2022-11-24", "close": 0.052, "volume": 225251.0}, {"date": "2022-11-25", "close": 0.051, "volume": 430789.0}, {"date": "2022-11-28", "close": 0.054, "volume": 161836.0}, {"date": "2022-11-29", "close": 0.054, "volume": 71391.0}, {"date": "2022-11-30", "close": 0.051, "volume": 102819.0}, {"date": "2022-12-01", "close": 0.054, "volume": 557632.0}, {"date": "2022-12-02", "close": 0.057, "volume": 411854.0}, {"date": "2022-12-05", "close": 0.053, "volume": 424031.0}, {"date": "2022-12-06", "close": 0.053, "volume": 135403.0}, {"date": "2022-12-07", "close": 0.051, "volume": 468358.0}, {"date": "2022-12-08", "close": 0.051, "volume": 283065.0}, {"date": "2022-12-12", "close": 0.056, "volume": 1135811.0}, {"date": "2022-12-13", "close": 0.052, "volume": 523690.0}, {"date": "2022-12-14", "close": 0.056, "volume": 305434.0}, {"date": "2022-12-15", "close": 0.051, "volume": 2096862.0}, {"date": "2022-12-16", "close": 0.048, "volume": 613203.0}, {"date": "2022-12-19", "close": 0.044, "volume": 4006641.0}, {"date": "2022-12-20", "close": 0.045, "volume": 741899.0}, {"date": "2022-12-21", "close": 0.048, "volume": 42840.0}, {"date": "2022-12-22", "close": 0.046, "volume": 746942.0}, {"date": "2022-12-23", "close": 0.046, "volume": 311613.0}, {"date": "2022-12-28", "close": 0.045, "volume": 286339.0}, {"date": "2022-12-29", "close": 0.046, "volume": 14742.0}, {"date": "2022-12-30", "close": 0.046, "volume": 866086.0}, {"date": "2023-01-03", "close": 0.043, "volume": 669319.0}, {"date": "2023-01-04", "close": 0.043, "volume": 963958.0}, {"date": "2023-01-05", "close": 0.044, "volume": 210896.0}, {"date": "2023-01-06", "close": 0.045, "volume": 1085634.0}, {"date": "2023-01-09", "close": 0.045, "volume": 551238.0}, {"date": "2023-01-10", "close": 0.045, "volume": 50001.0}, {"date": "2023-01-11", "close": 0.044, "volume": 552279.0}, {"date": "2023-01-12", "close": 0.052, "volume": 4512907.0}, {"date": "2023-01-13", "close": 0.051, "volume": 2934091.0}, {"date": "2023-01-16", "close": 0.05, "volume": 1166960.0}, {"date": "2023-01-17", "close": 0.054, "volume": 238165.0}, {"date": "2023-01-18", "close": 0.052, "volume": 226561.0}, {"date": "2023-01-19", "close": 0.0525, "volume": 441146.0}, {"date": "2023-01-20", "close": 0.052, "volume": 786193.0}, {"date": "2023-01-23", "close": 0.052, "volume": 240742.0}, {"date": "2023-01-24", "close": 0.052, "volume": 147430.0}, {"date": "2023-01-25", "close": 0.052, "volume": 61911.0}, {"date": "2023-01-27", "close": 0.057, "volume": 2660238.0}, {"date": "2023-01-30", "close": 0.06, "volume": 1728674.0}, {"date": "2023-01-31", "close": 0.063, "volume": 2194031.0}, {"date": "2023-02-01", "close": 0.066, "volume": 2109922.0}, {"date": "2023-02-02", "close": 0.066, "volume": 1539485.0}, {"date": "2023-02-03", "close": 0.0685, "volume": 999908.0}, {"date": "2023-02-06", "close": 0.062, "volume": 699345.0}, {"date": "2023-02-07", "close": 0.062, "volume": 583749.0}, {"date": "2023-02-08", "close": 0.064, "volume": 97499.0}, {"date": "2023-02-09", "close": 0.063, "volume": 426888.0}, {"date": "2023-02-10", "close": 0.061, "volume": 421943.0}, {"date": "2023-02-13", "close": 0.059, "volume": 365134.0}, {"date": "2023-02-14", "close": 0.06, "volume": 624507.0}, {"date": "2023-02-15", "close": 0.059, "volume": 476972.0}, {"date": "2023-02-16", "close": 0.056, "volume": 345077.0}, {"date": "2023-02-17", "close": 0.056, "volume": 640773.0}, {"date": "2023-02-20", "close": 0.06, "volume": 139753.0}, {"date": "2023-02-21", "close": 0.06, "volume": 194266.0}, {"date": "2023-02-22", "close": 0.056, "volume": 139497.0}, {"date": "2023-02-23", "close": 0.051, "volume": 1536204.0}, {"date": "2023-02-24", "close": 0.053, "volume": 325399.0}, {"date": "2023-02-27", "close": 0.051, "volume": 374596.0}, {"date": "2023-02-28", "close": 0.051, "volume": 1112477.0}, {"date": "2023-03-01", "close": 0.051, "volume": 190725.0}, {"date": "2023-03-02", "close": 0.051, "volume": 235111.0}, {"date": "2023-03-03", "close": 0.051, "volume": 295475.0}, {"date": "2023-03-06", "close": 0.048, "volume": 468815.0}, {"date": "2023-03-07", "close": 0.049, "volume": 95385.0}, {"date": "2023-03-08", "close": 0.051, "volume": 291421.0}, {"date": "2023-03-09", "close": 0.053, "volume": 416578.0}, {"date": "2023-03-10", "close": 0.052, "volume": 85586.0}, {"date": "2023-03-13", "close": 0.051, "volume": 246601.0}, {"date": "2023-03-14", "close": 0.046, "volume": 1359269.0}, {"date": "2023-03-15", "close": 0.045, "volume": 159411.0}, {"date": "2023-03-16", "close": 0.046, "volume": 164887.0}, {"date": "2023-03-17", "close": 0.043, "volume": 488810.0}, {"date": "2023-03-20", "close": 0.045, "volume": 275809.0}, {"date": "2023-03-21", "close": 0.044, "volume": 308019.0}, {"date": "2023-03-22", "close": 0.042, "volume": 667595.0}, {"date": "2023-03-23", "close": 0.042, "volume": 342825.0}, {"date": "2023-03-24", "close": 0.046, "volume": 585532.0}, {"date": "2023-03-27", "close": 0.046, "volume": 383851.0}, {"date": "2023-03-28", "close": 0.048, "volume": 277847.0}, {"date": "2023-03-29", "close": 0.046, "volume": 587415.0}, {"date": "2023-03-30", "close": 0.044, "volume": 688991.0}, {"date": "2023-03-31", "close": 0.044, "volume": 949773.0}, {"date": "2023-04-03", "close": 0.047, "volume": 201295.0}, {"date": "2023-04-04", "close": 0.047, "volume": 302929.0}, {"date": "2023-04-05", "close": 0.047, "volume": 224628.0}, {"date": "2023-04-06", "close": 0.045, "volume": 743865.0}, {"date": "2023-04-11", "close": 0.05, "volume": 877088.0}, {"date": "2023-04-12", "close": 0.048, "volume": 247073.0}, {"date": "2023-04-13", "close": 0.046, "volume": 1421072.0}, {"date": "2023-04-14", "close": 0.047, "volume": 191793.0}, {"date": "2023-04-17", "close": 0.046, "volume": 159306.0}, {"date": "2023-04-18", "close": 0.044, "volume": 1284714.0}, {"date": "2023-04-19", "close": 0.042, "volume": 2062380.0}, {"date": "2023-04-20", "close": 0.042, "volume": 356989.0}, {"date": "2023-04-21", "close": 0.041, "volume": 19111.0}, {"date": "2023-04-24", "close": 0.043, "volume": 80335.0}, {"date": "2023-04-26", "close": 0.043, "volume": 398142.0}, {"date": "2023-04-27", "close": 0.041, "volume": 219615.0}, {"date": "2023-04-28", "close": 0.04, "volume": 290165.0}, {"date": "2023-05-01", "close": 0.0405, "volume": 264552.0}, {"date": "2023-05-02", "close": 0.04, "volume": 243782.0}, {"date": "2023-05-03", "close": 0.041, "volume": 195289.0}, {"date": "2023-05-04", "close": 0.04, "volume": 896659.0}, {"date": "2023-05-05", "close": 0.0405, "volume": 54940.0}, {"date": "2023-05-08", "close": 0.046, "volume": 1678360.0}, {"date": "2023-05-09", "close": 0.043, "volume": 138534.0}, {"date": "2023-05-10", "close": 0.045, "volume": 711608.0}, {"date": "2023-05-11", "close": 0.045, "volume": 158394.0}, {"date": "2023-05-12", "close": 0.043, "volume": 108847.0}, {"date": "2023-05-15", "close": 0.042, "volume": 228247.0}, {"date": "2023-05-16", "close": 0.042, "volume": 242567.0}, {"date": "2023-05-17", "close": 0.041, "volume": 421661.0}, {"date": "2023-05-18", "close": 0.041, "volume": 54382.0}, {"date": "2023-05-19", "close": 0.044, "volume": 209577.0}, {"date": "2023-05-22", "close": 0.049, "volume": 604377.0}, {"date": "2023-05-23", "close": 0.053, "volume": 608136.0}, {"date": "2023-05-24", "close": 0.05, "volume": 564473.0}, {"date": "2023-05-25", "close": 0.05, "volume": 44090.0}, {"date": "2023-05-26", "close": 0.049, "volume": 380202.0}, {"date": "2023-05-29", "close": 0.047, "volume": 77286.0}, {"date": "2023-05-30", "close": 0.046, "volume": 223644.0}, {"date": "2023-05-31", "close": 0.046, "volume": 77412.0}, {"date": "2023-06-01", "close": 0.048, "volume": 276944.0}, {"date": "2023-06-02", "close": 0.048, "volume": 188228.0}, {"date": "2023-06-05", "close": 0.047, "volume": 815211.0}, {"date": "2023-06-06", "close": 0.046, "volume": 125982.0}, {"date": "2023-06-07", "close": 0.046, "volume": 142046.0}, {"date": "2023-06-08", "close": 0.045, "volume": 16570.0}, {"date": "2023-06-09", "close": 0.045, "volume": 123049.0}, {"date": "2023-06-13", "close": 0.041, "volume": 1332427.0}, {"date": "2023-06-14", "close": 0.04, "volume": 943737.0}, {"date": "2023-06-15", "close": 0.044, "volume": 611990.0}, {"date": "2023-06-16", "close": 0.042, "volume": 229570.0}, {"date": "2023-06-19", "close": 0.041, "volume": 412959.0}, {"date": "2023-06-20", "close": 0.042, "volume": 278569.0}, {"date": "2023-06-21", "close": 0.039, "volume": 1313412.0}, {"date": "2023-06-22", "close": 0.042, "volume": 331564.0}, {"date": "2023-06-23", "close": 0.045, "volume": 533661.0}, {"date": "2023-06-26", "close": 0.046, "volume": 171568.0}, {"date": "2023-06-27", "close": 0.046, "volume": 905645.0}, {"date": "2023-06-28", "close": 0.044, "volume": 1397504.0}, {"date": "2023-06-29", "close": 0.05, "volume": 404411.0}, {"date": "2023-06-30", "close": 0.05, "volume": 432602.0}, {"date": "2023-07-03", "close": 0.051, "volume": 353510.0}, {"date": "2023-07-04", "close": 0.054, "volume": 967961.0}, {"date": "2023-07-05", "close": 0.052, "volume": 692531.0}, {"date": "2023-07-06", "close": 0.053, "volume": 311911.0}, {"date": "2023-07-07", "close": 0.054, "volume": 457619.0}, {"date": "2023-07-10", "close": 0.058, "volume": 510643.0}, {"date": "2023-07-11", "close": 0.06, "volume": 1161569.0}, {"date": "2023-07-12", "close": 0.069, "volume": 4560098.0}, {"date": "2023-07-13", "close": 0.067, "volume": 1155934.0}, {"date": "2023-07-14", "close": 0.068, "volume": 1364648.0}, {"date": "2023-07-17", "close": 0.076, "volume": 1544559.0}, {"date": "2023-07-18", "close": 0.081, "volume": 1494328.0}, {"date": "2023-07-19", "close": 0.083, "volume": 929649.0}, {"date": "2023-07-20", "close": 0.082, "volume": 1516682.0}, {"date": "2023-07-21", "close": 0.087, "volume": 964925.0}, {"date": "2023-07-24", "close": 0.071, "volume": 3028684.0}, {"date": "2023-07-25", "close": 0.068, "volume": 999897.0}, {"date": "2023-07-26", "close": 0.065, "volume": 620757.0}, {"date": "2023-07-27", "close": 0.062, "volume": 654549.0}, {"date": "2023-07-28", "close": 0.06, "volume": 270728.0}, {"date": "2023-07-31", "close": 0.065, "volume": 351234.0}, {"date": "2023-08-01", "close": 0.066, "volume": 470397.0}, {"date": "2023-08-02", "close": 0.065, "volume": 394669.0}, {"date": "2023-08-03", "close": 0.061, "volume": 656318.0}, {"date": "2023-08-04", "close": 0.067, "volume": 394250.0}, {"date": "2023-08-07", "close": 0.07, "volume": 921702.0}, {"date": "2023-08-08", "close": 0.068, "volume": 503759.0}, {"date": "2023-08-09", "close": 0.066, "volume": 545994.0}, {"date": "2023-08-10", "close": 0.067, "volume": 344609.0}, {"date": "2023-08-11", "close": 0.07, "volume": 478335.0}, {"date": "2023-08-14", "close": 0.07, "volume": 144870.0}, {"date": "2023-08-15", "close": 0.07, "volume": 124914.0}, {"date": "2023-08-16", "close": 0.067, "volume": 361621.0}, {"date": "2023-08-17", "close": 0.066, "volume": 755949.0}, {"date": "2023-08-18", "close": 0.067, "volume": 259632.0}, {"date": "2023-08-21", "close": 0.061, "volume": 864856.0}, {"date": "2023-08-22", "close": 0.061, "volume": 127968.0}, {"date": "2023-08-23", "close": 0.061, "volume": 234800.0}, {"date": "2023-08-24", "close": 0.063, "volume": 559242.0}, {"date": "2023-08-25", "close": 0.063, "volume": 129725.0}, {"date": "2023-08-28", "close": 0.061, "volume": 482604.0}, {"date": "2023-08-29", "close": 0.062, "volume": 124570.0}, {"date": "2023-08-30", "close": 0.063, "volume": 236748.0}, {"date": "2023-08-31", "close": 0.065, "volume": 131586.0}, {"date": "2023-09-01", "close": 0.066, "volume": 188615.0}, {"date": "2023-09-04", "close": 0.065, "volume": 577866.0}, {"date": "2023-09-05", "close": 0.063, "volume": 412154.0}, {"date": "2023-09-06", "close": 0.061, "volume": 289047.0}, {"date": "2023-09-07", "close": 0.061, "volume": 71431.0}, {"date": "2023-09-08", "close": 0.06, "volume": 316701.0}, {"date": "2023-09-11", "close": 0.062, "volume": 657532.0}, {"date": "2023-09-12", "close": 0.064, "volume": 442902.0}, {"date": "2023-09-13", "close": 0.062, "volume": 321568.0}, {"date": "2023-09-14", "close": 0.067, "volume": 100614.0}, {"date": "2023-09-15", "close": 0.064, "volume": 354016.0}, {"date": "2023-09-18", "close": 0.064, "volume": 187285.0}, {"date": "2023-09-19", "close": 0.065, "volume": 124330.0}, {"date": "2023-09-20", "close": 0.069, "volume": 152284.0}, {"date": "2023-09-21", "close": 0.063, "volume": 101166.0}, {"date": "2023-09-22", "close": 0.063, "volume": 275111.0}, {"date": "2023-09-25", "close": 0.067, "volume": 114731.0}, {"date": "2023-09-26", "close": 0.068, "volume": 89941.0}, {"date": "2023-09-27", "close": 0.068, "volume": 110948.0}, {"date": "2023-09-28", "close": 0.065, "volume": 37000.0}, {"date": "2023-09-29", "close": 0.068, "volume": 119911.0}, {"date": "2023-10-02", "close": 0.063, "volume": 454375.0}, {"date": "2023-10-03", "close": 0.061, "volume": 305339.0}, {"date": "2023-10-04", "close": 0.061, "volume": 109181.0}, {"date": "2023-10-05", "close": 0.062, "volume": 109581.0}, {"date": "2023-10-06", "close": 0.062, "volume": 10000.0}, {"date": "2023-10-09", "close": 0.061, "volume": 33175.0}, {"date": "2023-10-10", "close": 0.0615, "volume": 42521.0}, {"date": "2023-10-11", "close": 0.061, "volume": 43151.0}, {"date": "2023-10-12", "close": 0.065, "volume": 74577.0}, {"date": "2023-10-13", "close": 0.062, "volume": 62721.0}, {"date": "2023-10-16", "close": 0.061, "volume": 26524.0}, {"date": "2023-10-17", "close": 0.061, "volume": 21500.0}, {"date": "2023-10-18", "close": 0.062, "volume": 110331.0}, {"date": "2023-10-19", "close": 0.061, "volume": 92769.0}, {"date": "2023-10-20", "close": 0.062, "volume": 23692.0}, {"date": "2023-10-23", "close": 0.06, "volume": 182610.0}, {"date": "2023-10-24", "close": 0.06, "volume": 62456.0}, {"date": "2023-10-25", "close": 0.057, "volume": 1336632.0}, {"date": "2023-10-26", "close": 0.054, "volume": 237335.0}, {"date": "2023-10-27", "close": 0.052, "volume": 1091356.0}, {"date": "2023-10-30", "close": 0.054, "volume": 45218.0}, {"date": "2023-10-31", "close": 0.05, "volume": 174424.0}, {"date": "2023-11-01", "close": 0.052, "volume": 362652.0}, {"date": "2023-11-02", "close": 0.05, "volume": 468919.0}, {"date": "2023-11-03", "close": 0.051, "volume": 228463.0}, {"date": "2023-11-06", "close": 0.056, "volume": 406295.0}, {"date": "2023-11-07", "close": 0.059, "volume": 135189.0}, {"date": "2023-11-08", "close": 0.052, "volume": 164541.0}, {"date": "2023-11-09", "close": 0.052, "volume": 191413.0}, {"date": "2023-11-10", "close": 0.051, "volume": 184115.0}, {"date": "2023-11-13", "close": 0.052, "volume": 338141.0}, {"date": "2023-11-14", "close": 0.051, "volume": 55851.0}, {"date": "2023-11-15", "close": 0.049, "volume": 463341.0}, {"date": "2023-11-16", "close": 0.05, "volume": 664635.0}, {"date": "2023-11-17", "close": 0.047, "volume": 587559.0}, {"date": "2023-11-20", "close": 0.05, "volume": 111291.0}, {"date": "2023-11-21", "close": 0.048, "volume": 314463.0}, {"date": "2023-11-22", "close": 0.05, "volume": 510663.0}, {"date": "2023-11-23", "close": 0.048, "volume": 1325600.0}, {"date": "2023-11-24", "close": 0.044, "volume": 605857.0}, {"date": "2023-11-27", "close": 0.044, "volume": 353253.0}, {"date": "2023-11-30", "close": 0.043, "volume": 532324.0}, {"date": "2023-12-01", "close": 0.044, "volume": 350720.0}, {"date": "2023-12-04", "close": 0.045, "volume": 99419.0}, {"date": "2023-12-05", "close": 0.044, "volume": 71511.0}, {"date": "2023-12-06", "close": 0.043, "volume": 541959.0}, {"date": "2023-12-07", "close": 0.044, "volume": 972867.0}, {"date": "2023-12-08", "close": 0.041, "volume": 457625.0}, {"date": "2023-12-11", "close": 0.041, "volume": 199965.0}, {"date": "2023-12-12", "close": 0.043, "volume": 1441680.0}, {"date": "2023-12-13", "close": 0.042, "volume": 446917.0}, {"date": "2023-12-14", "close": 0.041, "volume": 75479.0}, {"date": "2023-12-15", "close": 0.041, "volume": 411153.0}, {"date": "2023-12-18", "close": 0.042, "volume": 114782.0}, {"date": "2023-12-19", "close": 0.04, "volume": 434263.0}, {"date": "2023-12-20", "close": 0.04, "volume": 102926.0}, {"date": "2023-12-21", "close": 0.044, "volume": 452367.0}, {"date": "2023-12-22", "close": 0.045, "volume": 456544.0}, {"date": "2023-12-27", "close": 0.044, "volume": 42965.0}, {"date": "2023-12-28", "close": 0.045, "volume": 123919.0}, {"date": "2023-12-29", "close": 0.051, "volume": 483570.0}, {"date": "2024-01-02", "close": 0.048, "volume": 94944.0}, {"date": "2024-01-03", "close": 0.045, "volume": 332055.0}, {"date": "2024-01-04", "close": 0.045, "volume": 182967.0}, {"date": "2024-01-05", "close": 0.047, "volume": 109924.0}, {"date": "2024-01-08", "close": 0.045, "volume": 171766.0}, {"date": "2024-01-09", "close": 0.045, "volume": 841005.0}, {"date": "2024-01-10", "close": 0.045, "volume": 66009.0}, {"date": "2024-01-11", "close": 0.044, "volume": 230214.0}, {"date": "2024-01-12", "close": 0.045, "volume": 70053.0}, {"date": "2024-01-15", "close": 0.045, "volume": 201556.0}, {"date": "2024-01-16", "close": 0.045, "volume": 245482.0}, {"date": "2024-01-17", "close": 0.043, "volume": 734044.0}, {"date": "2024-01-18", "close": 0.044, "volume": 156880.0}, {"date": "2024-01-19", "close": 0.043, "volume": 7027.0}, {"date": "2024-01-22", "close": 0.042, "volume": 254185.0}, {"date": "2024-01-23", "close": 0.041, "volume": 403276.0}, {"date": "2024-01-24", "close": 0.042, "volume": 238809.0}, {"date": "2024-01-25", "close": 0.041, "volume": 614871.0}, {"date": "2024-01-29", "close": 0.041, "volume": 339614.0}, {"date": "2024-01-30", "close": 0.04, "volume": 157000.0}, {"date": "2024-01-31", "close": 0.042, "volume": 537318.0}, {"date": "2024-02-01", "close": 0.042, "volume": 62680.0}, {"date": "2024-02-02", "close": 0.042, "volume": 408679.0}, {"date": "2024-02-05", "close": 0.041, "volume": 175132.0}, {"date": "2024-02-06", "close": 0.041, "volume": 309541.0}, {"date": "2024-02-07", "close": 0.042, "volume": 173846.0}, {"date": "2024-02-08", "close": 0.042, "volume": 24178.0}, {"date": "2024-02-09", "close": 0.041, "volume": 290850.0}, {"date": "2024-02-12", "close": 0.041, "volume": 477430.0}, {"date": "2024-02-13", "close": 0.041, "volume": 9239.0}, {"date": "2024-02-14", "close": 0.04, "volume": 153436.0}, {"date": "2024-02-15", "close": 0.04, "volume": 194281.0}, {"date": "2024-02-16", "close": 0.04, "volume": 256981.0}, {"date": "2024-02-19", "close": 0.038, "volume": 597810.0}, {"date": "2024-02-20", "close": 0.038, "volume": 505857.0}, {"date": "2024-02-21", "close": 0.039, "volume": 172843.0}, {"date": "2024-02-22", "close": 0.039, "volume": 62174.0}, {"date": "2024-02-23", "close": 0.037, "volume": 450320.0}, {"date": "2024-02-26", "close": 0.037, "volume": 103939.0}, {"date": "2024-02-27", "close": 0.037, "volume": 97352.0}, {"date": "2024-02-28", "close": 0.035, "volume": 463480.0}, {"date": "2024-02-29", "close": 0.037, "volume": 769923.0}, {"date": "2024-03-01", "close": 0.04, "volume": 786917.0}, {"date": "2024-03-04", "close": 0.035, "volume": 325531.0}, {"date": "2024-03-05", "close": 0.031, "volume": 1866908.0}, {"date": "2024-03-06", "close": 0.03, "volume": 901467.0}, {"date": "2024-03-07", "close": 0.03, "volume": 323019.0}, {"date": "2024-03-08", "close": 0.03, "volume": 185712.0}, {"date": "2024-03-11", "close": 0.029, "volume": 476558.0}, {"date": "2024-03-12", "close": 0.028, "volume": 490844.0}, {"date": "2024-03-13", "close": 0.029, "volume": 235057.0}, {"date": "2024-03-14", "close": 0.034, "volume": 300868.0}, {"date": "2024-03-15", "close": 0.037, "volume": 525507.0}, {"date": "2024-03-18", "close": 0.036, "volume": 521495.0}, {"date": "2024-03-19", "close": 0.035, "volume": 69509.0}, {"date": "2024-03-20", "close": 0.035, "volume": 1148664.0}, {"date": "2024-03-21", "close": 0.035, "volume": 240466.0}, {"date": "2024-03-22", "close": 0.036, "volume": 104808.0}, {"date": "2024-03-25", "close": 0.033, "volume": 2360951.0}, {"date": "2024-03-26", "close": 0.033, "volume": 221481.0}, {"date": "2024-03-27", "close": 0.035, "volume": 381969.0}, {"date": "2024-03-28", "close": 0.034, "volume": 590193.0}, {"date": "2024-04-02", "close": 0.034, "volume": 769800.0}, {"date": "2024-04-03", "close": 0.033, "volume": 236525.0}, {"date": "2024-04-04", "close": 0.034, "volume": 30251.0}, {"date": "2024-04-05", "close": 0.038, "volume": 340782.0}, {"date": "2024-04-08", "close": 0.04, "volume": 774270.0}, {"date": "2024-04-09", "close": 0.038, "volume": 642186.0}, {"date": "2024-04-10", "close": 0.04, "volume": 669230.0}, {"date": "2024-04-11", "close": 0.043, "volume": 221383.0}, {"date": "2024-04-12", "close": 0.042, "volume": 218334.0}, {"date": "2024-04-15", "close": 0.046, "volume": 692307.0}, {"date": "2024-04-16", "close": 0.045, "volume": 2179177.0}, {"date": "2024-04-17", "close": 0.047, "volume": 278529.0}, {"date": "2024-04-18", "close": 0.046, "volume": 249195.0}, {"date": "2024-04-19", "close": 0.046, "volume": 877125.0}, {"date": "2024-04-22", "close": 0.047, "volume": 135450.0}, {"date": "2024-04-23", "close": 0.045, "volume": 159558.0}, {"date": "2024-04-24", "close": 0.047, "volume": 385582.0}, {"date": "2024-04-26", "close": 0.046, "volume": 14298.0}, {"date": "2024-04-29", "close": 0.044, "volume": 646188.0}, {"date": "2024-04-30", "close": 0.048, "volume": 62821.0}, {"date": "2024-05-03", "close": 0.044, "volume": 1694929.0}, {"date": "2024-05-06", "close": 0.043, "volume": 217311.0}, {"date": "2024-05-07", "close": 0.0435, "volume": 38162.0}, {"date": "2024-05-08", "close": 0.043, "volume": 362470.0}, {"date": "2024-05-09", "close": 0.0445, "volume": 1200319.0}, {"date": "2024-05-10", "close": 0.044, "volume": 24802.0}, {"date": "2024-05-13", "close": 0.042, "volume": 408146.0}, {"date": "2024-05-14", "close": 0.042, "volume": 397841.0}, {"date": "2024-05-15", "close": 0.042, "volume": 136284.0}, {"date": "2024-05-16", "close": 0.04, "volume": 468873.0}, {"date": "2024-05-17", "close": 0.043, "volume": 1151661.0}, {"date": "2024-05-20", "close": 0.041, "volume": 78305.0}, {"date": "2024-05-21", "close": 0.04, "volume": 1247019.0}, {"date": "2024-05-22", "close": 0.041, "volume": 350021.0}, {"date": "2024-05-23", "close": 0.04, "volume": 132550.0}, {"date": "2024-05-24", "close": 0.039, "volume": 381617.0}, {"date": "2024-05-27", "close": 0.04, "volume": 456895.0}, {"date": "2024-05-28", "close": 0.039, "volume": 661094.0}, {"date": "2024-05-29", "close": 0.038, "volume": 108011.0}, {"date": "2024-05-30", "close": 0.039, "volume": 970654.0}, {"date": "2024-05-31", "close": 0.037, "volume": 99388.0}, {"date": "2024-06-05", "close": 0.033, "volume": 1898874.0}, {"date": "2024-06-06", "close": 0.033, "volume": 857506.0}, {"date": "2024-06-07", "close": 0.032, "volume": 1285449.0}, {"date": "2024-06-11", "close": 0.031, "volume": 661692.0}, {"date": "2024-06-12", "close": 0.031, "volume": 50772.0}, {"date": "2024-06-13", "close": 0.03, "volume": 536462.0}, {"date": "2024-06-14", "close": 0.03, "volume": 286047.0}, {"date": "2024-06-17", "close": 0.029, "volume": 1034072.0}, {"date": "2024-06-18", "close": 0.028, "volume": 1053598.0}, {"date": "2024-06-19", "close": 0.027, "volume": 596243.0}, {"date": "2024-06-20", "close": 0.028, "volume": 460527.0}, {"date": "2024-06-21", "close": 0.028, "volume": 87028.0}, {"date": "2024-06-24", "close": 0.026, "volume": 234371.0}, {"date": "2024-06-25", "close": 0.03, "volume": 571069.0}, {"date": "2024-06-26", "close": 0.028, "volume": 1033704.0}, {"date": "2024-06-27", "close": 0.027, "volume": 237584.0}, {"date": "2024-06-28", "close": 0.027, "volume": 525782.0}, {"date": "2024-07-01", "close": 0.028, "volume": 387934.0}, {"date": "2024-07-02", "close": 0.027, "volume": 257065.0}, {"date": "2024-07-03", "close": 0.027, "volume": 421070.0}, {"date": "2024-07-04", "close": 0.027, "volume": 90041.0}, {"date": "2024-07-05", "close": 0.028, "volume": 298880.0}, {"date": "2024-07-08", "close": 0.028, "volume": 168603.0}, {"date": "2024-07-09", "close": 0.027, "volume": 101575.0}, {"date": "2024-07-10", "close": 0.029, "volume": 252453.0}, {"date": "2024-07-11", "close": 0.032, "volume": 965109.0}, {"date": "2024-07-12", "close": 0.03, "volume": 1369386.0}, {"date": "2024-07-15", "close": 0.031, "volume": 326083.0}, {"date": "2024-07-16", "close": 0.031, "volume": 185564.0}, {"date": "2024-07-17", "close": 0.03, "volume": 281065.0}, {"date": "2024-07-18", "close": 0.029, "volume": 135732.0}, {"date": "2024-07-19", "close": 0.027, "volume": 590832.0}, {"date": "2024-07-22", "close": 0.027, "volume": 252705.0}, {"date": "2024-07-23", "close": 0.026, "volume": 319479.0}, {"date": "2024-07-24", "close": 0.025, "volume": 144865.0}, {"date": "2024-07-25", "close": 0.025, "volume": 1137414.0}, {"date": "2024-07-26", "close": 0.023, "volume": 209766.0}, {"date": "2024-07-29", "close": 0.026, "volume": 742120.0}, {"date": "2024-07-30", "close": 0.025, "volume": 48099.0}, {"date": "2024-07-31", "close": 0.023, "volume": 319882.0}, {"date": "2024-08-01", "close": 0.02, "volume": 1030341.0}, {"date": "2024-08-06", "close": 0.02, "volume": 497731.0}, {"date": "2024-08-07", "close": 0.02, "volume": 676089.0}, {"date": "2024-08-08", "close": 0.019, "volume": 736780.0}, {"date": "2024-08-09", "close": 0.018, "volume": 285935.0}, {"date": "2024-08-12", "close": 0.018, "volume": 1159140.0}, {"date": "2024-08-13", "close": 0.017, "volume": 207932.0}, {"date": "2024-08-14", "close": 0.02, "volume": 521065.0}, {"date": "2024-08-15", "close": 0.018, "volume": 240285.0}, {"date": "2024-08-16", "close": 0.02, "volume": 208612.0}, {"date": "2024-08-19", "close": 0.019, "volume": 122690.0}, {"date": "2024-08-20", "close": 0.019, "volume": 227107.0}, {"date": "2024-08-21", "close": 0.018, "volume": 464662.0}, {"date": "2024-08-22", "close": 0.021, "volume": 135012.0}, {"date": "2024-08-23", "close": 0.024, "volume": 143054.0}, {"date": "2024-08-26", "close": 0.023, "volume": 395096.0}, {"date": "2024-08-27", "close": 0.022, "volume": 151125.0}, {"date": "2024-08-28", "close": 0.021, "volume": 375544.0}, {"date": "2024-08-29", "close": 0.022, "volume": 200753.0}, {"date": "2024-08-30", "close": 0.022, "volume": 327403.0}, {"date": "2024-09-02", "close": 0.022, "volume": 126886.0}, {"date": "2024-09-03", "close": 0.023, "volume": 516401.0}, {"date": "2024-09-04", "close": 0.023, "volume": 1026449.0}, {"date": "2024-09-05", "close": 0.023, "volume": 769051.0}, {"date": "2024-09-06", "close": 0.023, "volume": 193750.0}, {"date": "2024-09-09", "close": 0.023, "volume": 42156.0}, {"date": "2024-09-10", "close": 0.022, "volume": 401037.0}, {"date": "2024-09-11", "close": 0.021, "volume": 147405.0}, {"date": "2024-09-12", "close": 0.02, "volume": 375408.0}, {"date": "2024-09-13", "close": 0.019, "volume": 536281.0}, {"date": "2024-09-16", "close": 0.019, "volume": 574675.0}, {"date": "2024-09-17", "close": 0.018, "volume": 967065.0}, {"date": "2024-09-18", "close": 0.018, "volume": 785.0}, {"date": "2024-09-19", "close": 0.02, "volume": 268225.0}, {"date": "2024-09-20", "close": 0.02, "volume": 440228.0}, {"date": "2024-09-23", "close": 0.021, "volume": 156948.0}, {"date": "2024-09-24", "close": 0.02, "volume": 417555.0}, {"date": "2024-09-25", "close": 0.019, "volume": 770255.0}, {"date": "2024-09-26", "close": 0.019, "volume": 10000.0}, {"date": "2024-09-27", "close": 0.019, "volume": 154105.0}, {"date": "2024-09-30", "close": 0.016, "volume": 3654982.0}, {"date": "2024-10-01", "close": 0.02, "volume": 829674.0}, {"date": "2024-10-02", "close": 0.021, "volume": 1685018.0}, {"date": "2024-10-03", "close": 0.022, "volume": 710425.0}, {"date": "2024-10-04", "close": 0.023, "volume": 361882.0}, {"date": "2024-10-07", "close": 0.023, "volume": 96557.0}, {"date": "2024-10-08", "close": 0.021, "volume": 1163746.0}, {"date": "2024-10-09", "close": 0.02, "volume": 18123.0}, {"date": "2024-10-10", "close": 0.023, "volume": 48839.0}, {"date": "2024-10-11", "close": 0.021, "volume": 345441.0}, {"date": "2024-10-14", "close": 0.021, "volume": 16718.0}, {"date": "2024-10-15", "close": 0.024, "volume": 587231.0}, {"date": "2024-10-16", "close": 0.022, "volume": 2187575.0}, {"date": "2024-10-17", "close": 0.028, "volume": 1439139.0}, {"date": "2024-10-18", "close": 0.025, "volume": 258529.0}, {"date": "2024-10-21", "close": 0.024, "volume": 115263.0}, {"date": "2024-10-22", "close": 0.024, "volume": 245832.0}, {"date": "2024-10-23", "close": 0.023, "volume": 68805.0}, {"date": "2024-10-24", "close": 0.02, "volume": 1121754.0}, {"date": "2024-10-25", "close": 0.021, "volume": 280599.0}, {"date": "2024-10-28", "close": 0.022, "volume": 633431.0}, {"date": "2024-10-29", "close": 0.025, "volume": 579233.0}, {"date": "2024-10-30", "close": 0.022, "volume": 82049.0}, {"date": "2024-10-31", "close": 0.023, "volume": 152980.0}, {"date": "2024-11-01", "close": 0.021, "volume": 340538.0}, {"date": "2024-11-06", "close": 0.02, "volume": 1439722.0}, {"date": "2024-11-07", "close": 0.02, "volume": 294409.0}, {"date": "2024-11-08", "close": 0.02, "volume": 150764.0}, {"date": "2024-11-11", "close": 0.02, "volume": 276995.0}, {"date": "2024-11-12", "close": 0.02, "volume": 176640.0}, {"date": "2024-11-13", "close": 0.019, "volume": 69172.0}, {"date": "2024-11-15", "close": 0.018, "volume": 283961.0}, {"date": "2024-11-18", "close": 0.02, "volume": 108983.0}, {"date": "2024-11-19", "close": 0.019, "volume": 330795.0}, {"date": "2024-11-20", "close": 0.019, "volume": 201210.0}, {"date": "2024-11-21", "close": 0.019, "volume": 100000.0}, {"date": "2024-11-22", "close": 0.018, "volume": 856120.0}, {"date": "2024-11-25", "close": 0.021, "volume": 204881.0}, {"date": "2024-11-26", "close": 0.019, "volume": 632636.0}, {"date": "2024-11-27", "close": 0.019, "volume": 33584.0}, {"date": "2024-11-28", "close": 0.019, "volume": 52109.0}, {"date": "2024-12-02", "close": 0.019, "volume": 1701206.0}, {"date": "2024-12-03", "close": 0.019, "volume": 85697.0}, {"date": "2024-12-04", "close": 0.019, "volume": 525650.0}, {"date": "2024-12-05", "close": 0.019, "volume": 76516.0}, {"date": "2024-12-06", "close": 0.019, "volume": 91795.0}, {"date": "2024-12-09", "close": 0.019, "volume": 123552.0}, {"date": "2024-12-10", "close": 0.02, "volume": 206633.0}, {"date": "2024-12-11", "close": 0.02, "volume": 28052.0}, {"date": "2024-12-12", "close": 0.02, "volume": 284389.0}, {"date": "2024-12-13", "close": 0.018, "volume": 162291.0}, {"date": "2024-12-16", "close": 0.018, "volume": 278762.0}, {"date": "2024-12-17", "close": 0.017, "volume": 1060069.0}, {"date": "2024-12-18", "close": 0.017, "volume": 947618.0}, {"date": "2024-12-19", "close": 0.017, "volume": 40000.0}, {"date": "2024-12-20", "close": 0.018, "volume": 307903.0}, {"date": "2024-12-23", "close": 0.018, "volume": 26067.0}, {"date": "2024-12-24", "close": 0.018, "volume": 225889.0}, {"date": "2024-12-27", "close": 0.019, "volume": 186449.0}, {"date": "2024-12-30", "close": 0.017, "volume": 235174.0}, {"date": "2024-12-31", "close": 0.017, "volume": 538022.0}, {"date": "2025-01-02", "close": 0.018, "volume": 315736.0}, {"date": "2025-01-03", "close": 0.0185, "volume": 69983.0}, {"date": "2025-01-06", "close": 0.021, "volume": 4477443.0}, {"date": "2025-01-07", "close": 0.022, "volume": 411462.0}, {"date": "2025-01-08", "close": 0.023, "volume": 288444.0}, {"date": "2025-01-09", "close": 0.021, "volume": 207461.0}, {"date": "2025-01-10", "close": 0.022, "volume": 170630.0}, {"date": "2025-01-13", "close": 0.02, "volume": 609704.0}, {"date": "2025-01-14", "close": 0.021, "volume": 60000.0}, {"date": "2025-01-15", "close": 0.021, "volume": 2882.0}, {"date": "2025-01-16", "close": 0.0205, "volume": 61250.0}, {"date": "2025-01-17", "close": 0.02, "volume": 251707.0}, {"date": "2025-01-20", "close": 0.02, "volume": 108084.0}, {"date": "2025-01-21", "close": 0.019, "volume": 161497.0}, {"date": "2025-01-22", "close": 0.021, "volume": 48090.0}, {"date": "2025-01-23", "close": 0.02, "volume": 435850.0}, {"date": "2025-01-28", "close": 0.019, "volume": 124519.0}, {"date": "2025-01-29", "close": 0.019, "volume": 121199.0}, {"date": "2025-02-03", "close": 0.02, "volume": 39247.0}, {"date": "2025-02-05", "close": 0.019, "volume": 466243.0}, {"date": "2025-02-06", "close": 0.02, "volume": 93900.0}, {"date": "2025-02-07", "close": 0.019, "volume": 185760.0}, {"date": "2025-02-10", "close": 0.017, "volume": 881517.0}, {"date": "2025-02-11", "close": 0.017, "volume": 411157.0}, {"date": "2025-02-12", "close": 0.018, "volume": 551.0}, {"date": "2025-02-13", "close": 0.018, "volume": 10.0}, {"date": "2025-02-14", "close": 0.017, "volume": 438981.0}, {"date": "2025-02-17", "close": 0.017, "volume": 168414.0}, {"date": "2025-02-18", "close": 0.018, "volume": 179537.0}, {"date": "2025-02-19", "close": 0.018, "volume": 628833.0}, {"date": "2025-02-20", "close": 0.017, "volume": 324511.0}, {"date": "2025-02-21", "close": 0.017, "volume": 21223.0}, {"date": "2025-02-24", "close": 0.015, "volume": 1382029.0}, {"date": "2025-02-25", "close": 0.016, "volume": 188.0}, {"date": "2025-02-26", "close": 0.0155, "volume": 719763.0}, {"date": "2025-02-27", "close": 0.0155, "volume": 33876.0}, {"date": "2025-02-28", "close": 0.015, "volume": 33267.0}, {"date": "2025-03-03", "close": 0.015, "volume": 777344.0}, {"date": "2025-03-04", "close": 0.014, "volume": 299098.0}, {"date": "2025-03-05", "close": 0.014, "volume": 773646.0}, {"date": "2025-03-07", "close": 0.014, "volume": 269901.0}, {"date": "2025-03-10", "close": 0.013, "volume": 1019580.0}, {"date": "2025-03-11", "close": 0.013, "volume": 987589.0}, {"date": "2025-03-12", "close": 0.013, "volume": 311556.0}, {"date": "2025-03-13", "close": 0.014, "volume": 80639.0}, {"date": "2025-03-14", "close": 0.014, "volume": 2072.0}, {"date": "2025-03-17", "close": 0.013, "volume": 177096.0}, {"date": "2025-03-18", "close": 0.014, "volume": 183349.0}, {"date": "2025-03-19", "close": 0.013, "volume": 20758.0}, {"date": "2025-03-21", "close": 0.011, "volume": 3136170.0}, {"date": "2025-03-24", "close": 0.011, "volume": 459897.0}, {"date": "2025-03-25", "close": 0.012, "volume": 910905.0}, {"date": "2025-03-26", "close": 0.013, "volume": 514647.0}, {"date": "2025-03-27", "close": 0.012, "volume": 67925.0}, {"date": "2025-03-28", "close": 0.011, "volume": 794707.0}, {"date": "2025-03-31", "close": 0.012, "volume": 546320.0}, {"date": "2025-04-01", "close": 0.011, "volume": 2140359.0}, {"date": "2025-04-02", "close": 0.011, "volume": 2005857.0}, {"date": "2025-04-03", "close": 0.012, "volume": 324327.0}, {"date": "2025-04-04", "close": 0.011, "volume": 61037.0}, {"date": "2025-04-07", "close": 0.008, "volume": 6706332.0}, {"date": "2025-04-08", "close": 0.009, "volume": 588333.0}, {"date": "2025-04-09", "close": 0.01, "volume": 429317.0}, {"date": "2025-04-10", "close": 0.011, "volume": 671354.0}, {"date": "2025-04-11", "close": 0.011, "volume": 318675.0}, {"date": "2025-04-14", "close": 0.011, "volume": 41336.0}, {"date": "2025-04-15", "close": 0.01, "volume": 1319660.0}, {"date": "2025-04-16", "close": 0.011, "volume": 410463.0}, {"date": "2025-04-17", "close": 0.012, "volume": 80000.0}, {"date": "2025-04-22", "close": 0.012, "volume": 199546.0}, {"date": "2025-04-23", "close": 0.011, "volume": 11892.0}, {"date": "2025-04-24", "close": 0.01, "volume": 235060.0}, {"date": "2025-04-28", "close": 0.011, "volume": 69989.0}, {"date": "2025-04-29", "close": 0.01, "volume": 338000.0}, {"date": "2025-04-30", "close": 0.012, "volume": 758334.0}, {"date": "2025-05-02", "close": 0.011, "volume": 54545.0}, {"date": "2025-05-05", "close": 0.012, "volume": 137277.0}, {"date": "2025-05-06", "close": 0.011, "volume": 133442.0}, {"date": "2025-05-07", "close": 0.011, "volume": 663575.0}, {"date": "2025-05-08", "close": 0.011, "volume": 1880.0}, {"date": "2025-05-09", "close": 0.011, "volume": 277800.0}, {"date": "2025-05-12", "close": 0.01, "volume": 167500.0}, {"date": "2025-05-13", "close": 0.0115, "volume": 1209188.0}, {"date": "2025-05-14", "close": 0.011, "volume": 565782.0}, {"date": "2025-05-16", "close": 0.012, "volume": 827966.0}, {"date": "2025-05-19", "close": 0.011, "volume": 540488.0}, {"date": "2025-05-20", "close": 0.01, "volume": 603233.0}, {"date": "2025-05-21", "close": 0.01, "volume": 2288238.0}, {"date": "2025-05-22", "close": 0.011, "volume": 417256.0}, {"date": "2025-05-23", "close": 0.01, "volume": 845153.0}, {"date": "2025-05-26", "close": 0.01, "volume": 1535174.0}, {"date": "2025-05-27", "close": 0.01, "volume": 210000.0}, {"date": "2025-05-28", "close": 0.01, "volume": 57658.0}, {"date": "2025-05-29", "close": 0.009, "volume": 156076.0}, {"date": "2025-05-30", "close": 0.009, "volume": 585752.0}, {"date": "2025-06-02", "close": 0.009, "volume": 179890.0}, {"date": "2025-06-03", "close": 0.01, "volume": 236436.0}, {"date": "2025-06-04", "close": 0.01, "volume": 66261.0}, {"date": "2025-06-05", "close": 0.01, "volume": 1411289.0}, {"date": "2025-06-06", "close": 0.009, "volume": 338410.0}, {"date": "2025-06-10", "close": 0.009, "volume": 760341.0}, {"date": "2025-06-11", "close": 0.01, "volume": 1171247.0}, {"date": "2025-06-12", "close": 0.011, "volume": 270650.0}, {"date": "2025-06-13", "close": 0.01, "volume": 276281.0}, {"date": "2025-06-16", "close": 0.0095, "volume": 490869.0}, {"date": "2025-06-17", "close": 0.009, "volume": 388925.0}, {"date": "2025-06-18", "close": 0.01, "volume": 125000.0}, {"date": "2025-06-19", "close": 0.01, "volume": 8022386.0}, {"date": "2025-06-20", "close": 0.015, "volume": 3831208.0}, {"date": "2025-06-23", "close": 0.019, "volume": 11501526.0}, {"date": "2025-06-24", "close": 0.017, "volume": 4422574.0}, {"date": "2025-06-25", "close": 0.012, "volume": 4647510.0}, {"date": "2025-06-26", "close": 0.017, "volume": 4201927.0}, {"date": "2025-06-27", "close": 0.014, "volume": 435849.0}, {"date": "2025-06-30", "close": 0.014, "volume": 1263977.0}, {"date": "2025-07-01", "close": 0.016, "volume": 839101.0}, {"date": "2025-07-04", "close": 0.018, "volume": 792805.0}, {"date": "2025-07-07", "close": 0.013, "volume": 1429104.0}, {"date": "2025-07-08", "close": 0.014, "volume": 870587.0}, {"date": "2025-07-09", "close": 0.014, "volume": 29018.0}, {"date": "2025-07-10", "close": 0.0135, "volume": 73308.0}, {"date": "2025-07-11", "close": 0.013, "volume": 1125105.0}, {"date": "2025-07-14", "close": 0.013, "volume": 596582.0}, {"date": "2025-07-15", "close": 0.017, "volume": 4193417.0}, {"date": "2025-07-16", "close": 0.019, "volume": 4539146.0}, {"date": "2025-07-17", "close": 0.02, "volume": 613790.0}, {"date": "2025-07-18", "close": 0.02, "volume": 524381.0}, {"date": "2025-07-21", "close": 0.021, "volume": 393467.0}, {"date": "2025-07-22", "close": 0.019, "volume": 194856.0}, {"date": "2025-07-23", "close": 0.019, "volume": 226841.0}, {"date": "2025-07-24", "close": 0.026, "volume": 7124779.0}, {"date": "2025-07-25", "close": 0.023, "volume": 1514776.0}, {"date": "2025-07-28", "close": 0.022, "volume": 1249129.0}, {"date": "2025-07-29", "close": 0.023, "volume": 252569.0}, {"date": "2025-07-30", "close": 0.02, "volume": 1162177.0}, {"date": "2025-07-31", "close": 0.019, "volume": 317369.0}, {"date": "2025-08-01", "close": 0.021, "volume": 913400.0}, {"date": "2025-08-04", "close": 0.019, "volume": 2462375.0}, {"date": "2025-08-05", "close": 0.02, "volume": 640824.0}, {"date": "2025-08-06", "close": 0.02, "volume": 593416.0}, {"date": "2025-08-07", "close": 0.02, "volume": 52084.0}, {"date": "2025-08-08", "close": 0.02, "volume": 180081.0}, {"date": "2025-08-11", "close": 0.021, "volume": 903624.0}, {"date": "2025-08-12", "close": 0.025, "volume": 828502.0}, {"date": "2025-08-13", "close": 0.022, "volume": 1075788.0}, {"date": "2025-08-15", "close": 0.022, "volume": 144073.0}, {"date": "2025-08-18", "close": 0.022, "volume": 454372.0}, {"date": "2025-08-19", "close": 0.022, "volume": 171250.0}, {"date": "2025-08-21", "close": 0.0205, "volume": 1340950.0}, {"date": "2025-08-22", "close": 0.023, "volume": 754292.0}, {"date": "2025-08-27", "close": 0.02, "volume": 1810914.0}, {"date": "2025-08-28", "close": 0.022, "volume": 774600.0}, {"date": "2025-08-29", "close": 0.0205, "volume": 327991.0}, {"date": "2025-09-01", "close": 0.02, "volume": 2428209.0}, {"date": "2025-09-02", "close": 0.019, "volume": 782233.0}, {"date": "2025-09-03", "close": 0.017, "volume": 890861.0}, {"date": "2025-09-04", "close": 0.018, "volume": 1448384.0}, {"date": "2025-09-05", "close": 0.018, "volume": 312574.0}, {"date": "2025-09-08", "close": 0.018, "volume": 210913.0}, {"date": "2025-09-09", "close": 0.018, "volume": 284999.0}, {"date": "2025-09-10", "close": 0.018, "volume": 394115.0}, {"date": "2025-09-11", "close": 0.018, "volume": 125485.0}, {"date": "2025-09-12", "close": 0.017, "volume": 579457.0}, {"date": "2025-09-15", "close": 0.017, "volume": 596347.0}, {"date": "2025-09-16", "close": 0.017, "volume": 722442.0}, {"date": "2025-09-17", "close": 0.017, "volume": 275069.0}, {"date": "2025-09-18", "close": 0.017, "volume": 199823.0}, {"date": "2025-09-19", "close": 0.0175, "volume": 224986.0}, {"date": "2025-09-22", "close": 0.017, "volume": 248640.0}, {"date": "2025-09-23", "close": 0.017, "volume": 143431.0}, {"date": "2025-09-24", "close": 0.018, "volume": 657796.0}, {"date": "2025-09-25", "close": 0.017, "volume": 1567228.0}, {"date": "2025-09-26", "close": 0.017, "volume": 162896.0}, {"date": "2025-09-29", "close": 0.017, "volume": 420479.0}, {"date": "2025-09-30", "close": 0.016, "volume": 71428.0}, {"date": "2025-10-01", "close": 0.017, "volume": 40000.0}, {"date": "2025-10-02", "close": 0.017, "volume": 867937.0}, {"date": "2025-10-03", "close": 0.017, "volume": 143280.0}, {"date": "2025-10-06", "close": 0.0165, "volume": 789805.0}, {"date": "2025-10-07", "close": 0.0165, "volume": 2593629.0}, {"date": "2025-10-08", "close": 0.016, "volume": 84174.0}, {"date": "2025-10-09", "close": 0.016, "volume": 1100000.0}, {"date": "2025-10-10", "close": 0.0165, "volume": 722617.0}, {"date": "2025-10-13", "close": 0.016, "volume": 379556.0}, {"date": "2025-10-14", "close": 0.017, "volume": 363718.0}, {"date": "2025-10-15", "close": 0.016, "volume": 778913.0}, {"date": "2025-10-16", "close": 0.016, "volume": 857478.0}, {"date": "2025-10-17", "close": 0.016, "volume": 276267.0}, {"date": "2025-10-20", "close": 0.015, "volume": 72853.0}, {"date": "2025-10-21", "close": 0.015, "volume": 165295.0}, {"date": "2025-10-22", "close": 0.015, "volume": 205011.0}, {"date": "2025-10-23", "close": 0.016, "volume": 218880.0}, {"date": "2025-10-24", "close": 0.016, "volume": 585884.0}, {"date": "2025-10-27", "close": 0.016, "volume": 185209.0}, {"date": "2025-10-28", "close": 0.016, "volume": 61749.0}, {"date": "2025-10-29", "close": 0.015, "volume": 572603.0}, {"date": "2025-10-30", "close": 0.016, "volume": 44068.0}, {"date": "2025-10-31", "close": 0.016, "volume": 55000.0}, {"date": "2025-11-03", "close": 0.016, "volume": 80000.0}, {"date": "2025-11-04", "close": 0.015, "volume": 805104.0}, {"date": "2025-11-05", "close": 0.015, "volume": 238623.0}, {"date": "2025-11-06", "close": 0.015, "volume": 30000.0}, {"date": "2025-11-10", "close": 0.016, "volume": 395341.0}, {"date": "2025-11-11", "close": 0.016, "volume": 149274.0}, {"date": "2025-11-13", "close": 0.016, "volume": 350000.0}, {"date": "2025-11-14", "close": 0.015, "volume": 77051.0}, {"date": "2025-11-17", "close": 0.016, "volume": 330466.0}, {"date": "2025-11-18", "close": 0.015, "volume": 949753.0}, {"date": "2025-11-19", "close": 0.015, "volume": 839120.0}, {"date": "2025-11-20", "close": 0.015, "volume": 1193400.0}, {"date": "2025-11-21", "close": 0.016, "volume": 612660.0}, {"date": "2025-11-24", "close": 0.015, "volume": 200000.0}, {"date": "2025-11-25", "close": 0.015, "volume": 594149.0}, {"date": "2025-11-26", "close": 0.016, "volume": 508519.0}, {"date": "2025-11-27", "close": 0.016, "volume": 566116.0}, {"date": "2025-11-28", "close": 0.016, "volume": 466000.0}, {"date": "2025-12-01", "close": 0.015, "volume": 177857.0}, {"date": "2025-12-02", "close": 0.015, "volume": 15000.0}, {"date": "2025-12-03", "close": 0.014, "volume": 507800.0}, {"date": "2025-12-04", "close": 0.015, "volume": 318971.0}, {"date": "2025-12-05", "close": 0.015, "volume": 146380.0}, {"date": "2025-12-09", "close": 0.015, "volume": 11000.0}, {"date": "2025-12-10", "close": 0.016, "volume": 1348.0}, {"date": "2025-12-11", "close": 0.015, "volume": 97384.0}, {"date": "2025-12-12", "close": 0.016, "volume": 143714.0}, {"date": "2025-12-15", "close": 0.016, "volume": 201726.0}, {"date": "2025-12-18", "close": 0.0145, "volume": 1856191.0}, {"date": "2025-12-19", "close": 0.014, "volume": 544502.0}, {"date": "2025-12-22", "close": 0.012, "volume": 5390331.0}, {"date": "2025-12-23", "close": 0.013, "volume": 1441738.0}, {"date": "2025-12-24", "close": 0.013, "volume": 2810433.0}, {"date": "2025-12-29", "close": 0.013, "volume": 186207.0}, {"date": "2025-12-30", "close": 0.0145, "volume": 107458.0}, {"date": "2026-01-02", "close": 0.014, "volume": 1006310.0}, {"date": "2026-01-05", "close": 0.013, "volume": 676000.0}, {"date": "2026-01-06", "close": 0.013, "volume": 104111.0}, {"date": "2026-01-07", "close": 0.013, "volume": 10000.0}, {"date": "2026-01-08", "close": 0.014, "volume": 764997.0}, {"date": "2026-01-09", "close": 0.014, "volume": 388698.0}, {"date": "2026-01-12", "close": 0.014, "volume": 1500000.0}, {"date": "2026-01-13", "close": 0.013, "volume": 1042470.0}, {"date": "2026-01-14", "close": 0.013, "volume": 34772.0}, {"date": "2026-01-15", "close": 0.013, "volume": 2979818.0}, {"date": "2026-01-16", "close": 0.012, "volume": 1002731.0}, {"date": "2026-01-19", "close": 0.013, "volume": 349326.0}, {"date": "2026-01-20", "close": 0.013, "volume": 76992.0}, {"date": "2026-01-21", "close": 0.013, "volume": 25048.0}, {"date": "2026-01-22", "close": 0.012, "volume": 671987.0}, {"date": "2026-01-23", "close": 0.013, "volume": 233270.0}, {"date": "2026-01-27", "close": 0.0125, "volume": 400449.0}, {"date": "2026-01-28", "close": 0.012, "volume": 75000.0}, {"date": "2026-01-29", "close": 0.013, "volume": 60000.0}, {"date": "2026-01-30", "close": 0.012, "volume": 4240298.0}, {"date": "2026-02-02", "close": 0.0125, "volume": 665519.0}, {"date": "2026-02-03", "close": 0.0125, "volume": 27501.0}, {"date": "2026-02-04", "close": 0.011, "volume": 3875311.0}, {"date": "2026-02-05", "close": 0.011, "volume": 64500.0}, {"date": "2026-02-06", "close": 0.013, "volume": 1962513.0}, {"date": "2026-02-09", "close": 0.012, "volume": 1755154.0}, {"date": "2026-02-10", "close": 0.012, "volume": 665221.0}, {"date": "2026-02-11", "close": 0.012, "volume": 809833.0}, {"date": "2026-02-12", "close": 0.011, "volume": 77919.0}, {"date": "2026-02-13", "close": 0.012, "volume": 994371.0}, {"date": "2026-02-16", "close": 0.012, "volume": 25000.0}, {"date": "2026-02-17", "close": 0.013, "volume": 274175.0}, {"date": "2026-02-18", "close": 0.012, "volume": 290000.0}, {"date": "2026-02-19", "close": 0.0125, "volume": 85453.0}, {"date": "2026-02-20", "close": 0.012, "volume": 694777.0}, {"date": "2026-02-23", "close": 0.012, "volume": 770079.0}, {"date": "2026-02-24", "close": 0.012, "volume": 767003.0}, {"date": "2026-02-25", "close": 0.013, "volume": 1200506.0}, {"date": "2026-02-26", "close": 0.013, "volume": 763.0}, {"date": "2026-02-27", "close": 0.012, "volume": 285550.0}, {"date": "2026-03-02", "close": 0.011, "volume": 1572895.0}, {"date": "2026-03-05", "close": 0.01, "volume": 1876817.0}, {"date": "2026-03-06", "close": 0.01, "volume": 1027517.0}, {"date": "2026-03-09", "close": 0.011, "volume": 1560616.0}, {"date": "2026-03-10", "close": 0.011, "volume": 3140909.0}, {"date": "2026-03-11", "close": 0.01, "volume": 3215048.0}, {"date": "2026-03-12", "close": 0.01, "volume": 100982.0}, {"date": "2026-03-16", "close": 0.01, "volume": 305354.0}, {"date": "2026-03-17", "close": 0.01, "volume": 252500.0}, {"date": "2026-03-18", "close": 0.0095, "volume": 500000.0}, {"date": "2026-03-19", "close": 0.0095, "volume": 156836.0}, {"date": "2026-03-20", "close": 0.0095, "volume": 1400000.0}, {"date": "2026-03-23", "close": 0.009, "volume": 4644437.0}, {"date": "2026-03-24", "close": 0.009, "volume": 1724296.0}, {"date": "2026-03-26", "close": 0.009, "volume": 1883018.0}, {"date": "2026-03-30", "close": 0.009, "volume": 3892483.0}, {"date": "2026-03-31", "close": 0.009, "volume": 119243.0}, {"date": "2026-04-01", "close": 0.009, "volume": 145574.0}, {"date": "2026-04-02", "close": 0.009, "volume": 108025.0}, {"date": "2026-04-07", "close": 0.01, "volume": 30000.0}, {"date": "2026-04-08", "close": 0.01, "volume": 807634.0}, {"date": "2026-04-09", "close": 0.009, "volume": 17107.0}, {"date": "2026-04-10", "close": 0.009, "volume": 763510.0}, {"date": "2026-04-13", "close": 0.009, "volume": 118511.0}, {"date": "2026-04-14", "close": 0.009, "volume": 70192.0}, {"date": "2026-04-15", "close": 0.009, "volume": 147064.0}, {"date": "2026-04-16", "close": 0.009, "volume": 2009478.0}, {"date": "2026-04-17", "close": 0.009, "volume": 1027342.0}, {"date": "2026-04-20", "close": 0.009, "volume": 320479.0}, {"date": "2026-04-21", "close": 0.009, "volume": 318619.0}, {"date": "2026-04-22", "close": 0.008, "volume": 114101.0}, {"date": "2026-04-23", "close": 0.008, "volume": 1130373.0}, {"date": "2026-04-24", "close": 0.008, "volume": 227967.0}, {"date": "2026-04-27", "close": 0.009, "volume": 211418.0}, {"date": "2026-04-28", "close": 0.008, "volume": 337250.0}, {"date": "2026-04-29", "close": 0.009, "volume": 1763135.0}, {"date": "2026-04-30", "close": 0.009, "volume": 1060476.0}, {"date": "2026-05-01", "close": 0.008, "volume": 979301.0}, {"date": "2026-05-04", "close": 0.009, "volume": 2065442.0}, {"date": "2026-05-05", "close": 0.009, "volume": 1282685.0}, {"date": "2026-05-06", "close": 0.008, "volume": 270753.0}, {"date": "2026-05-07", "close": 0.008, "volume": 5629.0}, {"date": "2026-05-08", "close": 0.009, "volume": 2173134.0}, {"date": "2026-05-11", "close": 0.01, "volume": 355000.0}, {"date": "2026-05-12", "close": 0.01, "volume": 1093414.0}, {"date": "2026-05-13", "close": 0.009, "volume": 441084.0}, {"date": "2026-05-15", "close": 0.0095, "volume": 72000.0}, {"date": "2026-05-18", "close": 0.009, "volume": 3323732.0}, {"date": "2026-05-19", "close": 0.009, "volume": 358146.0}, {"date": "2026-05-21", "close": 0.01, "volume": 278026.0}, {"date": "2026-05-22", "close": 0.009, "volume": 83300.0}, {"date": "2026-05-25", "close": 0.01, "volume": 1936471.0}, {"date": "2026-05-26", "close": 0.009, "volume": 1343503.0}, {"date": "2026-05-27", "close": 0.012, "volume": 3658721.0}, {"date": "2026-05-28", "close": 0.01, "volume": 1651226.0}, {"date": "2026-05-29", "close": 0.011, "volume": 2741970.0}, {"date": "2026-06-01", "close": 0.01, "volume": 160159.0}, {"date": "2026-06-02", "close": 0.0105, "volume": 48147.0}, {"date": "2026-06-03", "close": 0.011, "volume": 1038397.0}, {"date": "2026-06-04", "close": 0.011, "volume": 117835.0}, {"date": "2026-06-09", "close": 0.01, "volume": 93237.0}, {"date": "2026-06-10", "close": 0.01, "volume": 2696386.0}, {"date": "2026-06-11", "close": 0.01, "volume": 400000.0}, {"date": "2026-06-12", "close": 0.009, "volume": 16983.0}, {"date": "2026-06-15", "close": 0.009, "volume": 740163.0}, {"date": "2026-06-16", "close": 0.009, "volume": 10000.0}, {"date": "2026-06-17", "close": 0.009, "volume": 34589.0}, {"date": "2026-06-22", "close": 0.008, "volume": 4843513.0}, {"date": "2026-06-23", "close": 0.007, "volume": 10161845.0}, {"date": "2026-06-24", "close": 0.008, "volume": 1479768.0}, {"date": "2026-06-25", "close": 0.007, "volume": 4833091.0}, {"date": "2026-06-26", "close": 0.0065, "volume": 5521875.0}, {"date": "2026-06-29", "close": 0.006, "volume": 13409627.0}, {"date": "2026-06-30", "close": 0.006, "volume": 1773141.0}, {"date": "2026-07-01", "close": 0.007, "volume": 1241434.0}, {"date": "2026-07-03", "close": 0.007, "volume": 1690273.0}, {"date": "2026-07-06", "close": 0.008, "volume": 2799489.0}, {"date": "2026-07-07", "close": 0.007, "volume": 67500.0}, {"date": "2026-07-08", "close": 0.008, "volume": 1150614.0}, {"date": "2026-07-09", "close": 0.007, "volume": 2108501.0}, {"date": "2026-07-10", "close": 0.007, "volume": 196539.0}, {"date": "2026-07-13", "close": 0.007, "volume": 105010.0}, {"date": "2026-07-14", "close": 0.007, "volume": 643768.0}, {"date": "2026-07-15", "close": 0.007, "volume": 10000.0}, {"date": "2026-07-16", "close": 0.007, "volume": 268693.0}, {"date": "2026-07-17", "close": 0.007, "volume": 706524.0}, {"date": "2026-07-20", "close": 0.007, "volume": 72666.0}, {"date": "2026-07-21", "close": 0.006, "volume": 1065834.0}, {"date": "2026-07-22", "close": 0.007, "volume": 1080000.0}, {"date": "2026-07-23", "close": 0.007, "volume": 904275.0}, {"date": "2026-07-27", "close": 0.0065, "volume": 44083.0}, {"date": "2026-07-28", "close": 0.007, "volume": 977772.0}, {"date": "2026-07-29", "close": 0.007, "volume": 150000.0}, {"date": "2026-07-30", "close": 0.007, "volume": 1262.0}, {"date": "2026-07-31", "close": 0.006, "volume": 333882.0}, {"date": "2026-08-03", "close": 0.007, "volume": 848333.0}, {"date": "2026-08-04", "close": 0.007, "volume": 263314.0}, {"date": "2026-08-05", "close": 0.007, "volume": 116262.0}, {"date": "2026-08-06", "close": 0.0075, "volume": 632246.0}, {"date": "2026-08-07", "close": 0.007, "volume": 755172.0}, {"date": "2026-08-10", "close": 0.008, "volume": 1993987.0}, {"date": "2026-08-11", "close": 0.008, "volume": 3642108.0}, {"date": "2026-08-12", "close": 0.008, "volume": 1301986.0}, {"date": "2026-08-13", "close": 0.008, "volume": 321891.0}, {"date": "2026-08-14", "close": 0.007, "volume": 38653.0}, {"date": "2026-08-17", "close": 0.0075, "volume": 1933995.0}, {"date": "2026-08-18", "close": 0.007, "volume": 1851878.0}, {"date": "2026-08-19", "close": 0.007, "volume": 250000.0}, {"date": "2026-08-20", "close": 0.008, "volume": 286555.0}, {"date": "2026-08-21", "close": 0.007, "volume": 123000.0}, {"date": "2026-08-24", "close": 0.007, "volume": 964366.0}, {"date": "2026-08-26", "close": 0.008, "volume": 357172.0}, {"date": "2026-08-27", "close": 0.007, "volume": 106346.0}, {"date": "2026-08-28", "close": 0.006, "volume": 777010.0}, {"date": "2026-08-31", "close": 0.007, "volume": 358357.0}, {"date": "2026-09-01", "close": 0.007, "volume": 480000.0}, {"date": "2026-09-02", "close": 0.007, "volume": 1077157.0}, {"date": "2026-09-03", "close": 0.0065, "volume": 200450.0}, {"date": "2026-09-04", "close": 0.007, "volume": 349371.0}, {"date": "2026-09-07", "close": 0.007, "volume": 201.0}], "refreshing": true}