{"ticker": "PVE", "overview": {"name": "PO Valley Energy Limited", "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": "PVE", "has_prices": true, "as_of": "2026-09-18", "last": 0.098, "prev_close": 0.098, "change": 0.0, "change_pct": 0.0, "session_volume": 1482693.0, "vwap_5": 0.09155209940865049, "vwap_20": 0.08412660264583394, "vwap_60": 0.07824018317479248, "vwap_250": 0.06435504398384989, "high_52w": 0.098, "low_52w": 0.052, "avg_volume_20": 1165677.85, "sessions": 400, "market_cap": {"value": 113578239.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126032", "src": "ASX", "ticker": "PVE", "cik": "", "company": "PO Valley Energy Limited", "company_raw": "PO Valley Energy Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PVE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126032", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "ASX3Y-03108821-1", "src": "ASX", "ticker": "PVE", "cik": "", "company": "PO Valley Energy Limited", "company_raw": "PO Valley Energy Limited", "who": "Michael Gentile", "who_key": "Michael Gentile", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Michael Gentile files a notice on PVE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108821", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "ASX3Y-03108821-2", "src": "ASX", "ticker": "PVE", "cik": "", "company": "PO Valley Energy Limited", "company_raw": "PO Valley Energy Limited", "who": "Michael Gentile", "who_key": "Michael Gentile", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Michael Gentile files a notice on PVE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108821", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "KEVIN BAILEY AM", "notice_type": "3Y", "direct_shares": 300000770.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121972-6A1338889", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MICHAEL GENTILE", "notice_type": "3Y", "direct_shares": 40749300.0, "indirect_shares": 300000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Gentile is sole owner and director of entity: Consultant Financi\u00e8re Integritas", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108821-6A1332911", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Masterman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-07", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pirola", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-07", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-06", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Masterman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-06", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Masterman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-27", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pirola", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-27", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-27", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Masterman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-07", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-07", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pirola", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-07", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mastermind", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-04", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pirola", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-04", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-04", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Masterman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-18", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Masterman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-05", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pirola", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-05", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-12", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mastermind", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-12", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-03", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bradley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-28", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-28", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-26", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Masterman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-26", "source_url": "https://www.marketindex.com.au/asx/pve", "needs_ocr": 0}], "directors": [{"name": "MICHAEL GENTILE", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "KEVIN BAILEY AM", "first_seen": "2026-08-17", "last_seen": "2026-08-17", "status": "current", "notices": 1}, {"name": "Byron Pirola", "first_seen": "2010-06-03", "last_seen": "2010-06-03", "status": "past", "notices": 1}, {"name": "G Short", "first_seen": "2010-07-22", "last_seen": "2010-07-22", "status": "past", "notices": 1}, {"name": "McEvoy", "first_seen": "2011-06-07", "last_seen": "2012-05-29", "status": "past", "notices": 2}, {"name": "M Masterman", "first_seen": "2008-04-02", "last_seen": "2012-10-25", "status": "past", "notices": 2}, {"name": "Graham Bradley", "first_seen": "2014-06-30", "last_seen": "2014-06-30", "status": "past", "notices": 1}, {"name": "Eley", "first_seen": "2016-04-26", "last_seen": "2016-04-28", "status": "past", "notices": 2}, {"name": "Bradley", "first_seen": "2011-06-07", "last_seen": "2016-04-28", "status": "past", "notices": 4}, {"name": "Mastermind", "first_seen": "2016-05-12", "last_seen": "2016-11-04", "status": "past", "notices": 2}, {"name": "Bailey", "first_seen": "2016-05-03", "last_seen": "2019-06-06", "status": "past", "notices": 6}, {"name": "Pirola", "first_seen": "2011-06-07", "last_seen": "2019-11-07", "status": "past", "notices": 7}, {"name": "Masterman", "first_seen": "2010-12-13", "last_seen": "2019-11-07", "status": "past", "notices": 14}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154763-6A1352182"}, {"date": "2026-10-11", "form": "Distribution Announcement", "title": "Dividend/Distribution - PVE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147032-6A1348685"}, {"date": "2026-10-11", "form": "Distribution Announcement", "title": "PVE Declares Interim Dividend", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147024-6A1348683"}, {"date": "2026-09-11", "form": "Periodic Reports", "title": "PVE Interim Financial Statements HY 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134715-6A1343478"}, {"date": "2026-09-03", "form": "Progress Report", "title": "PVE - Selva Malvezzi Operational Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131653-6A1342168"}], "performance": {"ticker": "PVE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-12-14", "close": 0.3608136, "volume": 8336243.0}, {"date": "2004-12-15", "close": 0.35737728, "volume": 4764306.0}, {"date": "2004-12-16", "close": 0.34019568, "volume": 1277529.0}, {"date": "2004-12-17", "close": 0.34019568, "volume": 378312.0}, {"date": "2004-12-20", "close": 0.33332304, "volume": 280824.0}, {"date": "2004-12-21", "close": 0.33332304, "volume": 555827.0}, {"date": "2004-12-22", "close": 0.343632, "volume": 599479.0}, {"date": "2004-12-23", "close": 0.35050464, "volume": 498853.0}, {"date": "2004-12-24", "close": 0.35394096, "volume": 82888.0}, {"date": "2004-12-29", "close": 0.35394096, "volume": 285189.0}, {"date": "2004-12-30", "close": 0.34706832, "volume": 16782.0}, {"date": "2004-12-31", "close": 0.35050464, "volume": 34921.0}, {"date": "2005-01-04", "close": 0.35394096, "volume": 467119.0}, {"date": "2005-01-05", "close": 0.35394096, "volume": 158309.0}, {"date": "2005-01-06", "close": 0.35394096, "volume": 436513.0}, {"date": "2005-01-07", "close": 0.35394096, "volume": 87303.0}, {"date": "2005-01-10", "close": 0.35737728, "volume": 130809.0}, {"date": "2005-01-11", "close": 0.35394096, "volume": 1020278.0}, {"date": "2005-01-12", "close": 0.35394096, "volume": 263698.0}, {"date": "2005-01-13", "close": 0.35737728, "volume": 29101.0}, {"date": "2005-01-14", "close": 0.343632, "volume": 100063.0}, {"date": "2005-01-17", "close": 0.35394096, "volume": 281740.0}, {"date": "2005-01-18", "close": 0.35394096, "volume": 167912.0}, {"date": "2005-01-19", "close": 0.35737728, "volume": 594459.0}, {"date": "2005-01-20", "close": 0.35394096, "volume": 246194.0}, {"date": "2005-01-21", "close": 0.35394096, "volume": 97401.0}, {"date": "2005-01-24", "close": 0.34706832, "volume": 225619.0}, {"date": "2005-01-25", "close": 0.35050464, "volume": 205452.0}, {"date": "2005-01-27", "close": 0.34706832, "volume": 213228.0}, {"date": "2005-01-28", "close": 0.343632, "volume": 246485.0}, {"date": "2005-01-31", "close": 0.343632, "volume": 683021.0}, {"date": "2005-02-01", "close": 0.343632, "volume": 145504.0}, {"date": "2005-02-02", "close": 0.34706832, "volume": 87303.0}, {"date": "2005-02-03", "close": 0.34706832, "volume": 58202.0}, {"date": "2005-02-04", "close": 0.34706832, "volume": 265982.0}, {"date": "2005-02-07", "close": 0.34706832, "volume": 97779.0}, {"date": "2005-02-08", "close": 0.35050464, "volume": 31720.0}, {"date": "2005-02-09", "close": 0.343632, "volume": 334951.0}, {"date": "2005-02-10", "close": 0.343632, "volume": 14550.0}, {"date": "2005-02-11", "close": 0.35050464, "volume": 398100.0}, {"date": "2005-02-14", "close": 0.343632, "volume": 183045.0}, {"date": "2005-02-15", "close": 0.33675936, "volume": 148415.0}, {"date": "2005-02-16", "close": 0.343632, "volume": 343391.0}, {"date": "2005-02-17", "close": 0.33332304, "volume": 325930.0}, {"date": "2005-02-18", "close": 0.32988672, "volume": 13968.0}, {"date": "2005-02-22", "close": 0.32301408, "volume": 33757.0}, {"date": "2005-02-23", "close": 0.33332304, "volume": 263363.0}, {"date": "2005-02-24", "close": 0.33332304, "volume": 89049.0}, {"date": "2005-02-25", "close": 0.343632, "volume": 401651.0}, {"date": "2005-02-28", "close": 0.34706832, "volume": 302940.0}, {"date": "2005-03-04", "close": 0.34019568, "volume": 116404.0}, {"date": "2005-03-08", "close": 0.34019568, "volume": 11640.0}, {"date": "2005-03-10", "close": 0.3092688, "volume": 87303.0}, {"date": "2005-03-15", "close": 0.3092688, "volume": 130954.0}, {"date": "2005-03-17", "close": 0.31270512, "volume": 174605.0}, {"date": "2005-03-21", "close": 0.32301408, "volume": 14550.0}, {"date": "2005-03-22", "close": 0.33675936, "volume": 79154.0}, {"date": "2005-03-23", "close": 0.3264504, "volume": 95451.0}, {"date": "2005-03-24", "close": 0.3264504, "volume": 140848.0}, {"date": "2005-03-29", "close": 0.3264504, "volume": 145504.0}, {"date": "2005-03-30", "close": 0.3264504, "volume": 374482.0}, {"date": "2005-04-01", "close": 0.3264504, "volume": 29101.0}, {"date": "2005-04-05", "close": 0.34019568, "volume": 29101.0}, {"date": "2005-04-08", "close": 0.33675936, "volume": 792.0}, {"date": "2005-04-11", "close": 0.343632, "volume": 5648557.0}, {"date": "2005-04-12", "close": 0.33675936, "volume": 1122358.0}, {"date": "2005-04-13", "close": 0.343632, "volume": 51218.0}, {"date": "2005-04-14", "close": 0.35394096, "volume": 249002.0}, {"date": "2005-04-15", "close": 0.35050464, "volume": 302315.0}, {"date": "2005-04-18", "close": 0.343632, "volume": 145504.0}, {"date": "2005-04-19", "close": 0.33675936, "volume": 260890.0}, {"date": "2005-04-20", "close": 0.35050464, "volume": 37831.0}, {"date": "2005-04-22", "close": 0.35737728, "volume": 202112.0}, {"date": "2005-04-26", "close": 0.3608136, "volume": 295942.0}, {"date": "2005-04-27", "close": 0.36424992, "volume": 106786.0}, {"date": "2005-04-28", "close": 0.35394096, "volume": 232807.0}, {"date": "2005-05-02", "close": 0.343632, "volume": 48016.0}, {"date": "2005-05-03", "close": 0.343632, "volume": 58202.0}, {"date": "2005-05-04", "close": 0.32988672, "volume": 2603215.0}, {"date": "2005-05-05", "close": 0.32988672, "volume": 13139.0}, {"date": "2005-05-06", "close": 0.3092688, "volume": 171695.0}, {"date": "2005-05-09", "close": 0.32988672, "volume": 873.0}, {"date": "2005-05-12", "close": 0.31957776, "volume": 87303.0}, {"date": "2005-05-17", "close": 0.31614144, "volume": 8992.0}, {"date": "2005-05-18", "close": 0.33675936, "volume": 350666.0}, {"date": "2005-05-19", "close": 0.32301408, "volume": 51660.0}, {"date": "2005-05-20", "close": 0.33675936, "volume": 157145.0}, {"date": "2005-05-23", "close": 0.33675936, "volume": 29101.0}, {"date": "2005-05-24", "close": 0.33675936, "volume": 19250.0}, {"date": "2005-05-26", "close": 0.3264504, "volume": 186580.0}, {"date": "2005-05-27", "close": 0.3264504, "volume": 363427.0}, {"date": "2005-06-03", "close": 0.31614144, "volume": 160055.0}, {"date": "2005-06-06", "close": 0.32301408, "volume": 29101.0}, {"date": "2005-06-07", "close": 0.33675936, "volume": 158891.0}, {"date": "2005-06-08", "close": 0.33675936, "volume": 139684.0}, {"date": "2005-06-10", "close": 0.33675936, "volume": 145504.0}, {"date": "2005-06-14", "close": 0.33675936, "volume": 196181.0}, {"date": "2005-06-15", "close": 0.34019568, "volume": 20371.0}, {"date": "2005-06-17", "close": 0.343632, "volume": 175729.0}, {"date": "2005-06-20", "close": 0.35050464, "volume": 142158.0}, {"date": "2005-06-21", "close": 0.343632, "volume": 189156.0}, {"date": "2005-06-22", "close": 0.32988672, "volume": 307014.0}, {"date": "2005-06-23", "close": 0.32301408, "volume": 74964.0}, {"date": "2005-06-24", "close": 0.31614144, "volume": 86575.0}, {"date": "2005-06-27", "close": 0.31614144, "volume": 367507.0}, {"date": "2005-06-29", "close": 0.36768624, "volume": 3883864.0}, {"date": "2005-06-30", "close": 0.38143152, "volume": 312835.0}, {"date": "2005-07-01", "close": 0.38486784, "volume": 306971.0}, {"date": "2005-07-04", "close": 0.37112256, "volume": 154540.0}, {"date": "2005-07-05", "close": 0.3608136, "volume": 14550.0}, {"date": "2005-07-06", "close": 0.36424992, "volume": 256088.0}, {"date": "2005-07-07", "close": 0.36424992, "volume": 59395.0}, {"date": "2005-07-08", "close": 0.36424992, "volume": 107251.0}, {"date": "2005-07-11", "close": 0.36424992, "volume": 16588.0}, {"date": "2005-07-12", "close": 0.3092688, "volume": 369666.0}, {"date": "2005-07-13", "close": 0.2749056, "volume": 296829.0}, {"date": "2005-07-14", "close": 0.2749056, "volume": 33903.0}, {"date": "2005-07-15", "close": 0.257724, "volume": 2910.0}, {"date": "2005-07-18", "close": 0.2749056, "volume": 109128.0}, {"date": "2005-07-19", "close": 0.257724, "volume": 167621.0}, {"date": "2005-07-20", "close": 0.24397872, "volume": 1164.0}, {"date": "2005-07-21", "close": 0.2749056, "volume": 186566.0}, {"date": "2005-07-22", "close": 0.28521456, "volume": 17461.0}, {"date": "2005-07-25", "close": 0.2920872, "volume": 72752.0}, {"date": "2005-07-26", "close": 0.28521456, "volume": 59773.0}, {"date": "2005-08-02", "close": 0.257724, "volume": 145504.0}, {"date": "2005-08-03", "close": 0.257724, "volume": 7857.0}, {"date": "2005-08-05", "close": 0.25428768, "volume": 14550.0}, {"date": "2005-08-08", "close": 0.257724, "volume": 11640.0}, {"date": "2005-08-09", "close": 0.2405424, "volume": 62567.0}, {"date": "2005-08-10", "close": 0.2405424, "volume": 7275.0}, {"date": "2005-08-11", "close": 0.23366976, "volume": 78572.0}, {"date": "2005-08-12", "close": 0.2405424, "volume": 23281.0}, {"date": "2005-08-15", "close": 0.22679712, "volume": 55335.0}, {"date": "2005-08-16", "close": 0.257724, "volume": 58202.0}, {"date": "2005-08-22", "close": 0.24226056, "volume": 1455.0}, {"date": "2005-08-23", "close": 0.2405424, "volume": 35794.0}, {"date": "2005-08-26", "close": 0.20961552, "volume": 141521.0}, {"date": "2005-08-29", "close": 0.2405424, "volume": 197886.0}, {"date": "2005-08-30", "close": 0.24741504, "volume": 240519.0}, {"date": "2005-08-31", "close": 0.2405424, "volume": 155576.0}, {"date": "2005-09-02", "close": 0.21992448, "volume": 7275.0}, {"date": "2005-09-05", "close": 0.21992448, "volume": 14550.0}, {"date": "2005-09-06", "close": 0.20102472, "volume": 121456.0}, {"date": "2005-09-07", "close": 0.20961552, "volume": 103308.0}, {"date": "2005-09-09", "close": 0.2061792, "volume": 66912.0}, {"date": "2005-09-12", "close": 0.20961552, "volume": 22408.0}, {"date": "2005-09-13", "close": 0.20961552, "volume": 6693.0}, {"date": "2005-09-14", "close": 0.20961552, "volume": 29101.0}, {"date": "2005-09-15", "close": 0.20102472, "volume": 23738.0}, {"date": "2005-09-16", "close": 0.20446104, "volume": 950229.0}, {"date": "2005-09-19", "close": 0.19930656, "volume": 213807.0}, {"date": "2005-09-26", "close": 0.1889976, "volume": 23281.0}, {"date": "2005-09-27", "close": 0.19930656, "volume": 559942.0}, {"date": "2005-09-28", "close": 0.1889976, "volume": 107339.0}, {"date": "2005-09-29", "close": 0.19930656, "volume": 87303.0}, {"date": "2005-10-03", "close": 0.171816, "volume": 54273.0}, {"date": "2005-10-04", "close": 0.171816, "volume": 105732.0}, {"date": "2005-10-05", "close": 0.1889976, "volume": 58202.0}, {"date": "2005-10-06", "close": 0.171816, "volume": 40741.0}, {"date": "2005-10-07", "close": 0.171816, "volume": 21587.0}, {"date": "2005-10-10", "close": 0.1546344, "volume": 77356.0}, {"date": "2005-10-13", "close": 0.1546344, "volume": 165331.0}, {"date": "2005-10-14", "close": 0.1546344, "volume": 29101.0}, {"date": "2005-10-18", "close": 0.1546344, "volume": 5130.0}, {"date": "2005-10-19", "close": 0.1546344, "volume": 118155.0}, {"date": "2005-10-21", "close": 0.1546344, "volume": 387158.0}, {"date": "2005-10-26", "close": 0.16837968, "volume": 211738.0}, {"date": "2005-10-27", "close": 0.19930656, "volume": 99612.0}, {"date": "2005-11-03", "close": 0.171816, "volume": 20371.0}, {"date": "2005-11-04", "close": 0.17353416, "volume": 145504.0}, {"date": "2005-11-07", "close": 0.171816, "volume": 154235.0}, {"date": "2005-11-08", "close": 0.15635256, "volume": 180426.0}, {"date": "2005-11-09", "close": 0.15635256, "volume": 76710.0}, {"date": "2005-11-10", "close": 0.15635256, "volume": 60911.0}, {"date": "2005-11-14", "close": 0.21305184, "volume": 582874.0}, {"date": "2005-11-15", "close": 0.2233608, "volume": 2910.0}, {"date": "2005-11-16", "close": 0.22507896, "volume": 164379.0}, {"date": "2005-11-17", "close": 0.257724, "volume": 332041.0}, {"date": "2005-11-18", "close": 0.2749056, "volume": 551270.0}, {"date": "2005-11-22", "close": 0.2749056, "volume": 50094.0}, {"date": "2005-11-23", "close": 0.257724, "volume": 146960.0}, {"date": "2005-11-24", "close": 0.257724, "volume": 56747.0}, {"date": "2005-11-25", "close": 0.257724, "volume": 29101.0}, {"date": "2005-11-28", "close": 0.2405424, "volume": 29101.0}, {"date": "2005-11-29", "close": 0.23023344, "volume": 130954.0}, {"date": "2005-12-01", "close": 0.2233608, "volume": 6414.0}, {"date": "2005-12-06", "close": 0.24397872, "volume": 80889.0}, {"date": "2005-12-09", "close": 0.21648816, "volume": 29101.0}, {"date": "2005-12-13", "close": 0.2233608, "volume": 72752.0}, {"date": "2005-12-20", "close": 0.2233608, "volume": 29101.0}, {"date": "2005-12-21", "close": 0.21992448, "volume": 64022.0}, {"date": "2005-12-23", "close": 0.2233608, "volume": 8730.0}, {"date": "2005-12-28", "close": 0.2749056, "volume": 1592983.0}, {"date": "2005-12-29", "close": 0.32988672, "volume": 2409723.0}, {"date": "2005-12-30", "close": 0.343632, "volume": 571673.0}, {"date": "2006-01-03", "close": 0.36768624, "volume": 1110272.0}, {"date": "2006-01-04", "close": 0.37284072, "volume": 818664.0}, {"date": "2006-01-05", "close": 0.3951768, "volume": 1123920.0}, {"date": "2006-01-06", "close": 0.40892208, "volume": 440457.0}, {"date": "2006-01-09", "close": 0.37455888, "volume": 259304.0}, {"date": "2006-01-10", "close": 0.36596808, "volume": 151907.0}, {"date": "2006-01-11", "close": 0.34706832, "volume": 402163.0}, {"date": "2006-01-12", "close": 0.35394096, "volume": 869186.0}, {"date": "2006-01-13", "close": 0.35394096, "volume": 102383.0}, {"date": "2006-01-16", "close": 0.3608136, "volume": 168785.0}, {"date": "2006-01-17", "close": 0.35394096, "volume": 295083.0}, {"date": "2006-01-18", "close": 0.35050464, "volume": 235717.0}, {"date": "2006-01-19", "close": 0.34706832, "volume": 34921.0}, {"date": "2006-01-20", "close": 0.343632, "volume": 29101.0}, {"date": "2006-01-23", "close": 0.34878648, "volume": 287808.0}, {"date": "2006-01-24", "close": 0.343632, "volume": 46561.0}, {"date": "2006-01-25", "close": 0.34019568, "volume": 72752.0}, {"date": "2006-01-27", "close": 0.343632, "volume": 28519.0}, {"date": "2006-01-30", "close": 0.36768624, "volume": 662057.0}, {"date": "2006-01-31", "close": 0.36424992, "volume": 530384.0}, {"date": "2006-02-01", "close": 0.36768624, "volume": 244448.0}, {"date": "2006-02-02", "close": 0.36424992, "volume": 1085464.0}, {"date": "2006-02-03", "close": 0.37284072, "volume": 450482.0}, {"date": "2006-02-06", "close": 0.38143152, "volume": 616037.0}, {"date": "2006-02-07", "close": 0.38486784, "volume": 431846.0}, {"date": "2006-02-08", "close": 0.38143152, "volume": 510471.0}, {"date": "2006-02-09", "close": 0.39174048, "volume": 140979.0}, {"date": "2006-02-10", "close": 0.38830416, "volume": 578380.0}, {"date": "2006-02-13", "close": 0.3951768, "volume": 282832.0}, {"date": "2006-02-14", "close": 0.3951768, "volume": 1107938.0}, {"date": "2006-02-15", "close": 0.4123584, "volume": 256670.0}, {"date": "2006-02-16", "close": 0.43641264, "volume": 796754.0}, {"date": "2006-02-17", "close": 0.4810848, "volume": 461369.0}, {"date": "2006-02-20", "close": 0.515448, "volume": 1009190.0}, {"date": "2006-02-21", "close": 0.51888432, "volume": 1502945.0}, {"date": "2006-02-22", "close": 0.5326296, "volume": 1019244.0}, {"date": "2006-02-23", "close": 0.5669928, "volume": 358232.0}, {"date": "2006-02-24", "close": 0.5498112, "volume": 1085225.0}, {"date": "2006-02-27", "close": 0.5326296, "volume": 213484.0}, {"date": "2006-02-28", "close": 0.5326296, "volume": 2021348.0}, {"date": "2006-03-01", "close": 0.52919328, "volume": 65966.0}, {"date": "2006-03-02", "close": 0.54293856, "volume": 272966.0}, {"date": "2006-03-03", "close": 0.5326296, "volume": 22408.0}, {"date": "2006-03-06", "close": 0.51029352, "volume": 183720.0}, {"date": "2006-03-07", "close": 0.4982664, "volume": 136774.0}, {"date": "2006-03-08", "close": 0.50857536, "volume": 12659.0}, {"date": "2006-03-09", "close": 0.50170272, "volume": 116404.0}, {"date": "2006-03-10", "close": 0.515448, "volume": 1775193.0}, {"date": "2006-03-13", "close": 0.5498112, "volume": 822391.0}, {"date": "2006-03-14", "close": 0.52919328, "volume": 117387.0}, {"date": "2006-03-15", "close": 0.515448, "volume": 1560879.0}, {"date": "2006-03-16", "close": 0.5669928, "volume": 1076745.0}, {"date": "2006-03-17", "close": 0.5498112, "volume": 91362.0}, {"date": "2006-03-20", "close": 0.5326296, "volume": 296829.0}, {"date": "2006-03-21", "close": 0.515448, "volume": 354964.0}, {"date": "2006-03-22", "close": 0.515448, "volume": 2456200.0}, {"date": "2006-03-23", "close": 0.52232064, "volume": 120085.0}, {"date": "2006-03-24", "close": 0.55324752, "volume": 535363.0}, {"date": "2006-03-27", "close": 0.56355648, "volume": 29814.0}, {"date": "2006-03-28", "close": 0.62541024, "volume": 495469.0}, {"date": "2006-03-29", "close": 0.57386544, "volume": 167039.0}, {"date": "2006-03-30", "close": 0.6529008, "volume": 423418.0}, {"date": "2006-03-31", "close": 0.64946448, "volume": 145504.0}, {"date": "2006-04-03", "close": 0.64946448, "volume": 83982.0}, {"date": "2006-04-04", "close": 0.64602816, "volume": 5314.0}, {"date": "2006-04-05", "close": 0.62541024, "volume": 68963.0}, {"date": "2006-04-06", "close": 0.6357192, "volume": 19716.0}, {"date": "2006-04-07", "close": 0.64602816, "volume": 47984.0}, {"date": "2006-04-10", "close": 0.64259184, "volume": 15714.0}, {"date": "2006-04-11", "close": 0.62197392, "volume": 130779.0}, {"date": "2006-04-12", "close": 0.6185376, "volume": 358232.0}, {"date": "2006-04-18", "close": 0.601356, "volume": 68242.0}, {"date": "2006-04-19", "close": 0.59104704, "volume": 48890.0}, {"date": "2006-04-20", "close": 0.601356, "volume": 60902.0}, {"date": "2006-04-21", "close": 0.601356, "volume": 43215.0}, {"date": "2006-04-24", "close": 0.6357192, "volume": 123475.0}, {"date": "2006-04-26", "close": 0.6529008, "volume": 150655.0}, {"date": "2006-04-27", "close": 0.6700824, "volume": 18916.0}, {"date": "2006-04-28", "close": 0.58761072, "volume": 17816.0}, {"date": "2006-05-01", "close": 0.60822864, "volume": 29232.0}, {"date": "2006-05-02", "close": 0.58761072, "volume": 23266.0}, {"date": "2006-05-03", "close": 0.5841744, "volume": 94214.0}, {"date": "2006-05-04", "close": 0.5841744, "volume": 6504.0}, {"date": "2006-05-05", "close": 0.5841744, "volume": 437.0}, {"date": "2006-05-10", "close": 0.57386544, "volume": 114946.0}, {"date": "2006-05-11", "close": 0.57386544, "volume": 36097.0}, {"date": "2006-05-12", "close": 0.57386544, "volume": 28798.0}, {"date": "2006-05-17", "close": 0.5326296, "volume": 128422.0}, {"date": "2006-05-18", "close": 0.4982664, "volume": 107208.0}, {"date": "2006-05-19", "close": 0.51888432, "volume": 79154.0}, {"date": "2006-05-22", "close": 0.5498112, "volume": 51509.0}, {"date": "2006-05-23", "close": 0.515448, "volume": 50927.0}, {"date": "2006-05-24", "close": 0.52232064, "volume": 14550.0}, {"date": "2006-05-25", "close": 0.5326296, "volume": 328840.0}, {"date": "2006-05-29", "close": 0.5498112, "volume": 2910.0}, {"date": "2006-05-30", "close": 0.601356, "volume": 96033.0}, {"date": "2006-05-31", "close": 0.601356, "volume": 130954.0}, {"date": "2006-06-01", "close": 0.601356, "volume": 168782.0}, {"date": "2006-06-02", "close": 0.6357192, "volume": 316656.0}, {"date": "2006-06-05", "close": 0.64946448, "volume": 6306.0}, {"date": "2006-06-06", "close": 0.601356, "volume": 26191.0}, {"date": "2006-06-07", "close": 0.64259184, "volume": 18031.0}, {"date": "2006-06-09", "close": 0.5841744, "volume": 20371.0}, {"date": "2006-06-13", "close": 0.5841744, "volume": 5820.0}, {"date": "2006-06-14", "close": 0.52919328, "volume": 152780.0}, {"date": "2006-06-16", "close": 0.601356, "volume": 6306.0}, {"date": "2006-06-19", "close": 0.601356, "volume": 14550.0}, {"date": "2006-06-20", "close": 0.54293856, "volume": 58202.0}, {"date": "2006-06-23", "close": 0.5498112, "volume": 5820.0}, {"date": "2006-06-26", "close": 0.5498112, "volume": 5820.0}, {"date": "2006-06-28", "close": 0.601356, "volume": 8730.0}, {"date": "2006-06-30", "close": 0.60479232, "volume": 30556.0}, {"date": "2006-07-03", "close": 0.55324752, "volume": 32011.0}, {"date": "2006-07-07", "close": 0.5841744, "volume": 68911.0}, {"date": "2006-07-10", "close": 0.5841744, "volume": 29450.0}, {"date": "2006-07-11", "close": 0.5841744, "volume": 14201.0}, {"date": "2006-07-14", "close": 0.5841744, "volume": 32011.0}, {"date": "2006-07-19", "close": 0.5841744, "volume": 176770.0}, {"date": "2006-07-20", "close": 0.58589256, "volume": 23281.0}, {"date": "2006-07-21", "close": 0.58761072, "volume": 120623.0}, {"date": "2006-07-24", "close": 0.58761072, "volume": 58202.0}, {"date": "2006-07-25", "close": 0.59104704, "volume": 8730.0}, {"date": "2006-07-27", "close": 0.5841744, "volume": 130954.0}, {"date": "2006-07-28", "close": 0.601356, "volume": 29101.0}, {"date": "2006-07-31", "close": 0.6357192, "volume": 162965.0}, {"date": "2006-08-01", "close": 0.62884656, "volume": 83202.0}, {"date": "2006-08-02", "close": 0.62884656, "volume": 13413.0}, {"date": "2006-08-03", "close": 0.601356, "volume": 178409.0}, {"date": "2006-08-07", "close": 0.58932888, "volume": 6402.0}, {"date": "2006-08-08", "close": 0.601356, "volume": 69842.0}, {"date": "2006-08-09", "close": 0.601356, "volume": 116404.0}, {"date": "2006-08-10", "close": 0.5841744, "volume": 58202.0}, {"date": "2006-08-11", "close": 0.5841744, "volume": 14550.0}, {"date": "2006-08-14", "close": 0.601356, "volume": 8730.0}, {"date": "2006-08-15", "close": 0.5841744, "volume": 3638.0}, {"date": "2006-08-16", "close": 0.5841744, "volume": 7881.0}, {"date": "2006-08-17", "close": 0.5841744, "volume": 26723.0}, {"date": "2006-08-18", "close": 0.58761072, "volume": 83811.0}, {"date": "2006-08-21", "close": 0.5841744, "volume": 175336.0}, {"date": "2006-08-22", "close": 0.61510128, "volume": 54419.0}, {"date": "2006-08-23", "close": 0.601356, "volume": 19498.0}, {"date": "2006-08-24", "close": 0.58761072, "volume": 14550.0}, {"date": "2006-08-28", "close": 0.60479232, "volume": 35198.0}, {"date": "2006-08-30", "close": 0.60479232, "volume": 1455.0}, {"date": "2006-09-04", "close": 0.60822864, "volume": 11931.0}, {"date": "2006-09-05", "close": 0.58761072, "volume": 14550.0}, {"date": "2006-09-06", "close": 0.601356, "volume": 52382.0}, {"date": "2006-09-08", "close": 0.59104704, "volume": 14550.0}, {"date": "2006-09-11", "close": 0.5841744, "volume": 125134.0}, {"date": "2006-09-12", "close": 0.5669928, "volume": 58638.0}, {"date": "2006-09-13", "close": 0.5498112, "volume": 177515.0}, {"date": "2006-09-14", "close": 0.5498112, "volume": 78136.0}, {"date": "2006-09-21", "close": 0.59791968, "volume": 37831.0}, {"date": "2006-09-25", "close": 0.5841744, "volume": 14550.0}, {"date": "2006-09-26", "close": 0.5669928, "volume": 7275.0}, {"date": "2006-09-27", "close": 0.5669928, "volume": 7275.0}, {"date": "2006-09-28", "close": 0.57730176, "volume": 64685.0}, {"date": "2006-10-02", "close": 0.5669928, "volume": 130954.0}, {"date": "2006-10-03", "close": 0.5669928, "volume": 29892.0}, {"date": "2006-10-04", "close": 0.56012016, "volume": 35212.0}, {"date": "2006-10-05", "close": 0.5498112, "volume": 87303.0}, {"date": "2006-10-09", "close": 0.601356, "volume": 84684.0}, {"date": "2006-10-11", "close": 0.6185376, "volume": 43651.0}, {"date": "2006-10-12", "close": 0.5841744, "volume": 29101.0}, {"date": "2006-10-16", "close": 0.58761072, "volume": 37249.0}, {"date": "2006-10-19", "close": 0.601356, "volume": 14550.0}, {"date": "2006-10-20", "close": 0.5841744, "volume": 175769.0}, {"date": "2006-10-23", "close": 0.5841744, "volume": 200796.0}, {"date": "2006-10-24", "close": 0.5669928, "volume": 7566.0}, {"date": "2006-10-27", "close": 0.5498112, "volume": 16005.0}, {"date": "2006-10-30", "close": 0.5841744, "volume": 367253.0}, {"date": "2006-10-31", "close": 0.58245624, "volume": 80755.0}, {"date": "2006-11-01", "close": 0.59104704, "volume": 905058.0}, {"date": "2006-11-02", "close": 0.61166496, "volume": 121642.0}, {"date": "2006-11-03", "close": 0.6357192, "volume": 145504.0}, {"date": "2006-11-06", "close": 0.6357192, "volume": 39286.0}, {"date": "2006-11-07", "close": 0.6357192, "volume": 37540.0}, {"date": "2006-11-09", "close": 0.6185376, "volume": 36231.0}, {"date": "2006-11-10", "close": 0.6185376, "volume": 7130.0}, {"date": "2006-11-13", "close": 0.59104704, "volume": 43651.0}, {"date": "2006-11-14", "close": 0.6185376, "volume": 51654.0}, {"date": "2006-11-15", "close": 0.6185376, "volume": 416841.0}, {"date": "2006-11-16", "close": 0.6185376, "volume": 5820.0}, {"date": "2006-11-17", "close": 0.6185376, "volume": 65951.0}, {"date": "2006-11-20", "close": 0.62197392, "volume": 169067.0}, {"date": "2006-11-23", "close": 0.60479232, "volume": 101853.0}, {"date": "2006-11-27", "close": 0.60479232, "volume": 160055.0}, {"date": "2006-11-30", "close": 0.60651048, "volume": 88758.0}, {"date": "2006-12-01", "close": 0.60651048, "volume": 22786.0}, {"date": "2006-12-05", "close": 0.5841744, "volume": 66932.0}, {"date": "2006-12-07", "close": 0.5841744, "volume": 4365.0}, {"date": "2006-12-08", "close": 0.5841744, "volume": 17461.0}, {"date": "2006-12-11", "close": 0.58073808, "volume": 8148.0}, {"date": "2006-12-13", "close": 0.5841744, "volume": 37831.0}, {"date": "2006-12-14", "close": 0.5669928, "volume": 29101.0}, {"date": "2006-12-18", "close": 0.5669928, "volume": 47143.0}, {"date": "2006-12-19", "close": 0.5669928, "volume": 8003.0}, {"date": "2006-12-20", "close": 0.57042912, "volume": 14550.0}, {"date": "2006-12-27", "close": 0.57042912, "volume": 29101.0}, {"date": "2007-01-02", "close": 0.57042912, "volume": 84538.0}, {"date": "2007-01-03", "close": 0.59448336, "volume": 98253.0}, {"date": "2007-01-04", "close": 0.59963784, "volume": 14405.0}, {"date": "2007-01-05", "close": 0.59448336, "volume": 36376.0}, {"date": "2007-01-08", "close": 0.59104704, "volume": 41905.0}, {"date": "2007-01-09", "close": 0.5841744, "volume": 26045.0}, {"date": "2007-01-10", "close": 0.5841744, "volume": 32011.0}, {"date": "2007-01-11", "close": 0.5841744, "volume": 36522.0}, {"date": "2007-01-15", "close": 0.56012016, "volume": 40738.0}, {"date": "2007-01-16", "close": 0.5669928, "volume": 11640.0}, {"date": "2007-01-19", "close": 0.558402, "volume": 14550.0}, {"date": "2007-01-23", "close": 0.56355648, "volume": 20371.0}, {"date": "2007-01-24", "close": 0.58245624, "volume": 18043.0}, {"date": "2007-02-01", "close": 0.53606592, "volume": 128259.0}, {"date": "2007-02-02", "close": 0.5498112, "volume": 20662.0}, {"date": "2007-02-06", "close": 0.5498112, "volume": 106227.0}, {"date": "2007-02-07", "close": 0.5498112, "volume": 17461.0}, {"date": "2007-02-08", "close": 0.56527464, "volume": 29101.0}, {"date": "2007-02-09", "close": 0.5498112, "volume": 43651.0}, {"date": "2007-02-12", "close": 0.5498112, "volume": 174605.0}, {"date": "2007-02-13", "close": 0.5498112, "volume": 5238.0}, {"date": "2007-02-15", "close": 0.5498112, "volume": 29101.0}, {"date": "2007-02-19", "close": 0.53778408, "volume": 14550.0}, {"date": "2007-02-20", "close": 0.5498112, "volume": 30265.0}, {"date": "2007-02-21", "close": 0.54293856, "volume": 8730.0}, {"date": "2007-02-26", "close": 0.54293856, "volume": 1737.0}, {"date": "2007-02-27", "close": 0.54293856, "volume": 10340.0}, {"date": "2007-02-28", "close": 0.5498112, "volume": 29101.0}, {"date": "2007-03-02", "close": 0.5326296, "volume": 72752.0}, {"date": "2007-03-05", "close": 0.52232064, "volume": 26191.0}, {"date": "2007-03-12", "close": 0.48795744, "volume": 39286.0}, {"date": "2007-03-13", "close": 0.4982664, "volume": 145504.0}, {"date": "2007-03-15", "close": 0.49139376, "volume": 15714.0}, {"date": "2007-03-16", "close": 0.49483008, "volume": 43651.0}, {"date": "2007-03-20", "close": 0.48795744, "volume": 87303.0}, {"date": "2007-03-21", "close": 0.4810848, "volume": 17461.0}, {"date": "2007-03-22", "close": 0.48795744, "volume": 38995.0}, {"date": "2007-03-23", "close": 0.515448, "volume": 112329.0}, {"date": "2007-03-28", "close": 0.515448, "volume": 84393.0}, {"date": "2007-03-29", "close": 0.515448, "volume": 132409.0}, {"date": "2007-03-30", "close": 0.515448, "volume": 23281.0}, {"date": "2007-04-02", "close": 0.5326296, "volume": 13232.0}, {"date": "2007-04-03", "close": 0.5498112, "volume": 4365.0}, {"date": "2007-04-04", "close": 0.5498112, "volume": 61112.0}, {"date": "2007-04-05", "close": 0.5841744, "volume": 90213.0}, {"date": "2007-04-10", "close": 0.58245624, "volume": 44859.0}, {"date": "2007-04-11", "close": 0.5669928, "volume": 20196.0}, {"date": "2007-04-12", "close": 0.55668384, "volume": 5093.0}, {"date": "2007-04-13", "close": 0.5669928, "volume": 43651.0}, {"date": "2007-04-17", "close": 0.5669928, "volume": 55292.0}, {"date": "2007-04-18", "close": 0.5498112, "volume": 43651.0}, {"date": "2007-04-19", "close": 0.54293856, "volume": 79178.0}, {"date": "2007-04-20", "close": 0.5498112, "volume": 1746.0}, {"date": "2007-04-23", "close": 0.5326296, "volume": 26191.0}, {"date": "2007-04-24", "close": 0.515448, "volume": 65332.0}, {"date": "2007-04-27", "close": 0.515448, "volume": 1455.0}, {"date": "2007-04-30", "close": 0.5498112, "volume": 100034.0}, {"date": "2007-05-01", "close": 0.5498112, "volume": 227278.0}, {"date": "2007-05-02", "close": 0.5498112, "volume": 9094.0}, {"date": "2007-05-03", "close": 0.5326296, "volume": 17461.0}, {"date": "2007-05-04", "close": 0.515448, "volume": 192066.0}, {"date": "2007-05-08", "close": 0.515448, "volume": 43651.0}, {"date": "2007-05-10", "close": 0.515448, "volume": 44233.0}, {"date": "2007-05-11", "close": 0.515448, "volume": 13968.0}, {"date": "2007-05-14", "close": 0.5498112, "volume": 189156.0}, {"date": "2007-05-15", "close": 0.515448, "volume": 40741.0}, {"date": "2007-05-17", "close": 0.52232064, "volume": 29101.0}, {"date": "2007-05-18", "close": 0.515448, "volume": 58784.0}, {"date": "2007-05-21", "close": 0.50170272, "volume": 147140.0}, {"date": "2007-05-22", "close": 0.4982664, "volume": 133300.0}, {"date": "2007-05-23", "close": 0.4810848, "volume": 42196.0}, {"date": "2007-05-24", "close": 0.4810848, "volume": 149084.0}, {"date": "2007-05-25", "close": 0.4982664, "volume": 72752.0}, {"date": "2007-05-28", "close": 0.58245624, "volume": 265618.0}, {"date": "2007-05-29", "close": 0.5498112, "volume": 145504.0}, {"date": "2007-05-30", "close": 0.55152936, "volume": 116404.0}, {"date": "2007-05-31", "close": 0.57730176, "volume": 136774.0}, {"date": "2007-06-01", "close": 0.58073808, "volume": 34048.0}, {"date": "2007-06-04", "close": 0.5669928, "volume": 184241.0}, {"date": "2007-06-05", "close": 0.5498112, "volume": 165439.0}, {"date": "2007-06-06", "close": 0.57730176, "volume": 74207.0}, {"date": "2007-06-07", "close": 0.5498112, "volume": 124310.0}, {"date": "2007-06-08", "close": 0.5841744, "volume": 19847.0}, {"date": "2007-06-12", "close": 0.60479232, "volume": 13037.0}, {"date": "2007-06-13", "close": 0.60479232, "volume": 5820.0}, {"date": "2007-06-14", "close": 0.5669928, "volume": 67648.0}, {"date": "2007-06-15", "close": 0.6185376, "volume": 2910.0}, {"date": "2007-06-18", "close": 0.6185376, "volume": 251723.0}, {"date": "2007-06-19", "close": 0.5841744, "volume": 177515.0}, {"date": "2007-06-20", "close": 0.6185376, "volume": 73867.0}, {"date": "2007-06-21", "close": 0.6185376, "volume": 57434.0}, {"date": "2007-06-22", "close": 0.58761072, "volume": 119939.0}, {"date": "2007-06-25", "close": 0.58761072, "volume": 315745.0}, {"date": "2007-06-26", "close": 0.59104704, "volume": 375023.0}, {"date": "2007-06-27", "close": 0.57042912, "volume": 103687.0}, {"date": "2007-06-28", "close": 0.5326296, "volume": 116404.0}, {"date": "2007-06-29", "close": 0.5669928, "volume": 39740.0}, {"date": "2007-07-02", "close": 0.5669928, "volume": 21389.0}, {"date": "2007-07-03", "close": 0.55668384, "volume": 5820.0}, {"date": "2007-07-04", "close": 0.55324752, "volume": 11640.0}, {"date": "2007-07-05", "close": 0.56012016, "volume": 37831.0}, {"date": "2007-07-06", "close": 0.5669928, "volume": 3579.0}, {"date": "2007-07-09", "close": 0.55668384, "volume": 5820.0}, {"date": "2007-07-10", "close": 0.5669928, "volume": 10185.0}, {"date": "2007-07-11", "close": 0.56355648, "volume": 1455.0}, {"date": "2007-07-12", "close": 0.5669928, "volume": 53642.0}, {"date": "2007-07-13", "close": 0.5669928, "volume": 11352.0}, {"date": "2007-07-16", "close": 0.5841744, "volume": 30556.0}, {"date": "2007-07-17", "close": 0.5841744, "volume": 8730.0}, {"date": "2007-07-19", "close": 0.5841744, "volume": 5203.0}, {"date": "2007-07-20", "close": 0.55668384, "volume": 2037.0}, {"date": "2007-07-23", "close": 0.5841744, "volume": 16285.0}, {"date": "2007-07-24", "close": 0.5841744, "volume": 16005.0}, {"date": "2007-07-25", "close": 0.55324752, "volume": 128929.0}, {"date": "2007-07-26", "close": 0.5498112, "volume": 15787.0}, {"date": "2007-07-27", "close": 0.54293856, "volume": 296195.0}, {"date": "2007-07-30", "close": 0.5498112, "volume": 23260.0}, {"date": "2007-07-31", "close": 0.5498112, "volume": 52382.0}, {"date": "2007-08-02", "close": 0.5841744, "volume": 65186.0}, {"date": "2007-08-03", "close": 0.55668384, "volume": 16937.0}, {"date": "2007-08-06", "close": 0.5498112, "volume": 55292.0}, {"date": "2007-08-08", "close": 0.5498112, "volume": 98943.0}, {"date": "2007-08-09", "close": 0.5498112, "volume": 20371.0}, {"date": "2007-08-10", "close": 0.5498112, "volume": 13095.0}, {"date": "2007-08-13", "close": 0.5498112, "volume": 32011.0}, {"date": "2007-08-14", "close": 0.5498112, "volume": 29101.0}, {"date": "2007-08-16", "close": 0.4810848, "volume": 15525.0}, {"date": "2007-08-17", "close": 0.515448, "volume": 84393.0}, {"date": "2007-08-20", "close": 0.515448, "volume": 26627.0}, {"date": "2007-08-23", "close": 0.51201168, "volume": 35945.0}, {"date": "2007-08-27", "close": 0.51201168, "volume": 65908.0}, {"date": "2007-09-03", "close": 0.5326296, "volume": 5107.0}, {"date": "2007-09-05", "close": 0.515448, "volume": 18479.0}, {"date": "2007-09-06", "close": 0.50513904, "volume": 14550.0}, {"date": "2007-09-07", "close": 0.50170272, "volume": 82195.0}, {"date": "2007-09-10", "close": 0.50170272, "volume": 43957.0}, {"date": "2007-09-11", "close": 0.50170272, "volume": 9045.0}, {"date": "2007-09-13", "close": 0.515448, "volume": 3178.0}, {"date": "2007-09-14", "close": 0.50513904, "volume": 14550.0}, {"date": "2007-09-17", "close": 0.51201168, "volume": 72752.0}, {"date": "2007-09-18", "close": 0.51029352, "volume": 41760.0}, {"date": "2007-09-19", "close": 0.50513904, "volume": 59945.0}, {"date": "2007-09-20", "close": 0.515448, "volume": 8730.0}, {"date": "2007-09-21", "close": 0.515448, "volume": 61316.0}, {"date": "2007-09-24", "close": 0.515448, "volume": 17461.0}, {"date": "2007-09-26", "close": 0.5326296, "volume": 1455.0}, {"date": "2007-09-28", "close": 0.52919328, "volume": 26191.0}, {"date": "2007-10-02", "close": 0.50857536, "volume": 14550.0}, {"date": "2007-10-03", "close": 0.52919328, "volume": 32322.0}, {"date": "2007-10-04", "close": 0.515448, "volume": 494715.0}, {"date": "2007-10-05", "close": 0.5326296, "volume": 16005.0}, {"date": "2007-10-08", "close": 0.5326296, "volume": 5820.0}, {"date": "2007-10-09", "close": 0.52575696, "volume": 13095.0}, {"date": "2007-10-11", "close": 0.50170272, "volume": 71591.0}, {"date": "2007-10-12", "close": 0.515448, "volume": 7275.0}, {"date": "2007-10-15", "close": 0.515448, "volume": 107673.0}, {"date": "2007-10-16", "close": 0.4982664, "volume": 42196.0}, {"date": "2007-10-17", "close": 0.51888432, "volume": 6257.0}, {"date": "2007-10-18", "close": 0.515448, "volume": 4074.0}, {"date": "2007-10-19", "close": 0.515448, "volume": 26773.0}, {"date": "2007-10-22", "close": 0.4982664, "volume": 63585.0}, {"date": "2007-10-24", "close": 0.50513904, "volume": 87303.0}, {"date": "2007-10-25", "close": 0.49139376, "volume": 13968.0}, {"date": "2007-10-29", "close": 0.49139376, "volume": 37249.0}, {"date": "2007-10-31", "close": 0.50513904, "volume": 51220.0}, {"date": "2007-11-01", "close": 0.50513904, "volume": 58202.0}, {"date": "2007-11-02", "close": 0.49654824, "volume": 29101.0}, {"date": "2007-11-05", "close": 0.4896756, "volume": 154235.0}, {"date": "2007-11-07", "close": 0.50513904, "volume": 239500.0}, {"date": "2007-11-08", "close": 0.4982664, "volume": 22309.0}, {"date": "2007-11-09", "close": 0.49311192, "volume": 3492.0}, {"date": "2007-11-12", "close": 0.50513904, "volume": 17810.0}, {"date": "2007-11-13", "close": 0.50513904, "volume": 29101.0}, {"date": "2007-11-14", "close": 0.50513904, "volume": 1950.0}, {"date": "2007-11-15", "close": 0.49311192, "volume": 1746.0}, {"date": "2007-11-16", "close": 0.49311192, "volume": 1950.0}, {"date": "2007-11-19", "close": 0.50857536, "volume": 325083.0}, {"date": "2007-11-20", "close": 0.50513904, "volume": 23281.0}, {"date": "2007-11-22", "close": 0.4982664, "volume": 10040.0}, {"date": "2007-11-26", "close": 0.48795744, "volume": 37831.0}, {"date": "2007-11-28", "close": 0.45359424, "volume": 87303.0}, {"date": "2007-11-30", "close": 0.4639032, "volume": 87303.0}, {"date": "2007-12-05", "close": 0.46733952, "volume": 11640.0}, {"date": "2007-12-06", "close": 0.49998456, "volume": 52597.0}, {"date": "2007-12-07", "close": 0.50513904, "volume": 56022.0}, {"date": "2007-12-10", "close": 0.4982664, "volume": 11640.0}, {"date": "2007-12-11", "close": 0.4982664, "volume": 17461.0}, {"date": "2007-12-14", "close": 0.57042912, "volume": 145478.0}, {"date": "2007-12-17", "close": 0.515448, "volume": 63466.0}, {"date": "2007-12-18", "close": 0.5412204, "volume": 54844.0}, {"date": "2007-12-19", "close": 0.53950224, "volume": 8730.0}, {"date": "2007-12-20", "close": 0.50513904, "volume": 14550.0}, {"date": "2007-12-21", "close": 0.51716616, "volume": 3783.0}, {"date": "2007-12-24", "close": 0.515448, "volume": 43651.0}, {"date": "2007-12-27", "close": 0.515448, "volume": 29101.0}, {"date": "2007-12-31", "close": 0.515448, "volume": 601807.0}, {"date": "2008-01-02", "close": 0.59104704, "volume": 130875.0}, {"date": "2008-01-03", "close": 0.60822864, "volume": 100148.0}, {"date": "2008-01-04", "close": 0.62884656, "volume": 74644.0}, {"date": "2008-01-07", "close": 0.60479232, "volume": 13771.0}, {"date": "2008-01-08", "close": 0.60479232, "volume": 3929.0}, {"date": "2008-01-09", "close": 0.6185376, "volume": 365810.0}, {"date": "2008-01-10", "close": 0.6185376, "volume": 7857.0}, {"date": "2008-01-11", "close": 0.59791968, "volume": 14696.0}, {"date": "2008-01-14", "close": 0.5669928, "volume": 41917.0}, {"date": "2008-01-15", "close": 0.5669928, "volume": 981.0}, {"date": "2008-01-16", "close": 0.57042912, "volume": 58202.0}, {"date": "2008-01-17", "close": 0.6185376, "volume": 63294.0}, {"date": "2008-01-18", "close": 0.6185376, "volume": 43651.0}, {"date": "2008-01-22", "close": 0.53606592, "volume": 202973.0}, {"date": "2008-01-23", "close": 0.5498112, "volume": 136338.0}, {"date": "2008-01-25", "close": 0.5841744, "volume": 2322.0}, {"date": "2008-01-29", "close": 0.53950224, "volume": 151325.0}, {"date": "2008-01-30", "close": 0.515448, "volume": 168785.0}, {"date": "2008-02-04", "close": 0.5841744, "volume": 112146.0}, {"date": "2008-02-05", "close": 0.5498112, "volume": 185681.0}, {"date": "2008-02-06", "close": 0.54293856, "volume": 14550.0}, {"date": "2008-02-07", "close": 0.57730176, "volume": 145504.0}, {"date": "2008-02-08", "close": 0.601356, "volume": 78572.0}, {"date": "2008-02-11", "close": 0.59791968, "volume": 227953.0}, {"date": "2008-02-12", "close": 0.5841744, "volume": 14748.0}, {"date": "2008-02-14", "close": 0.5669928, "volume": 72752.0}, {"date": "2008-02-18", "close": 0.5669928, "volume": 24154.0}, {"date": "2008-02-19", "close": 0.5669928, "volume": 5820.0}, {"date": "2008-02-20", "close": 0.61338312, "volume": 132415.0}, {"date": "2008-02-22", "close": 0.5841744, "volume": 247358.0}, {"date": "2008-02-25", "close": 0.601356, "volume": 14550.0}, {"date": "2008-02-27", "close": 0.5841744, "volume": 128044.0}, {"date": "2008-02-29", "close": 0.5669928, "volume": 2910.0}, {"date": "2008-03-04", "close": 0.58073808, "volume": 5820.0}, {"date": "2008-03-05", "close": 0.5841744, "volume": 384461.0}, {"date": "2008-03-06", "close": 0.5841744, "volume": 56165.0}, {"date": "2008-03-07", "close": 0.5841744, "volume": 2910.0}, {"date": "2008-03-10", "close": 0.5841744, "volume": 23281.0}, {"date": "2008-03-11", "close": 0.5841744, "volume": 2910.0}, {"date": "2008-03-12", "close": 0.57730176, "volume": 340481.0}, {"date": "2008-03-14", "close": 0.57730176, "volume": 186260.0}, {"date": "2008-03-17", "close": 0.57042912, "volume": 117277.0}, {"date": "2008-03-18", "close": 0.6357192, "volume": 362286.0}, {"date": "2008-03-19", "close": 0.6185376, "volume": 210245.0}, {"date": "2008-03-20", "close": 0.6185376, "volume": 98102.0}, {"date": "2008-03-25", "close": 0.64259184, "volume": 102726.0}, {"date": "2008-03-26", "close": 0.64602816, "volume": 100113.0}, {"date": "2008-03-27", "close": 0.6357192, "volume": 98943.0}, {"date": "2008-03-28", "close": 0.6357192, "volume": 43651.0}, {"date": "2008-03-31", "close": 0.62541024, "volume": 335970.0}, {"date": "2008-04-01", "close": 0.6185376, "volume": 113.0}, {"date": "2008-04-02", "close": 0.601356, "volume": 224077.0}, {"date": "2008-04-03", "close": 0.59104704, "volume": 38704.0}, {"date": "2008-04-04", "close": 0.58761072, "volume": 34048.0}, {"date": "2008-04-07", "close": 0.5326296, "volume": 182463.0}, {"date": "2008-04-09", "close": 0.54809304, "volume": 268.0}, {"date": "2008-04-14", "close": 0.5841744, "volume": 72051.0}, {"date": "2008-04-22", "close": 0.5669928, "volume": 29101.0}, {"date": "2008-04-23", "close": 0.6185376, "volume": 43034.0}, {"date": "2008-04-24", "close": 0.60479232, "volume": 55292.0}, {"date": "2008-04-29", "close": 0.601356, "volume": 29101.0}, {"date": "2008-04-30", "close": 0.6185376, "volume": 37831.0}, {"date": "2008-05-01", "close": 0.6185376, "volume": 9496240.0}, {"date": "2008-05-02", "close": 0.6700824, "volume": 137883.0}, {"date": "2008-05-05", "close": 0.773172, "volume": 7712.0}, {"date": "2008-05-06", "close": 0.7044456, "volume": 15877.0}, {"date": "2008-05-07", "close": 0.687264, "volume": 101274.0}, {"date": "2008-05-08", "close": 0.687264, "volume": 72752.0}, {"date": "2008-05-09", "close": 0.7216272, "volume": 614.0}, {"date": "2008-05-13", "close": 0.7044456, "volume": 13092.0}, {"date": "2008-05-14", "close": 0.71131824, "volume": 14550.0}, {"date": "2008-05-15", "close": 0.6529008, "volume": 33469.0}, {"date": "2008-05-16", "close": 0.6529008, "volume": 36667.0}, {"date": "2008-05-19", "close": 0.65118264, "volume": 14550.0}, {"date": "2008-05-20", "close": 0.6185376, "volume": 27925.0}, {"date": "2008-05-21", "close": 0.61166496, "volume": 7275.0}, {"date": "2008-05-22", "close": 0.5841744, "volume": 91813.0}, {"date": "2008-05-23", "close": 0.5841744, "volume": 48016.0}, {"date": "2008-05-26", "close": 0.59791968, "volume": 53255.0}, {"date": "2008-05-27", "close": 0.59448336, "volume": 77496.0}, {"date": "2008-05-28", "close": 0.5841744, "volume": 74789.0}, {"date": "2008-05-29", "close": 0.5841744, "volume": 29101.0}, {"date": "2008-05-30", "close": 0.59448336, "volume": 130951.0}, {"date": "2008-06-02", "close": 0.601356, "volume": 2666862.0}, {"date": "2008-06-03", "close": 0.601356, "volume": 3.0}, {"date": "2008-06-04", "close": 0.601356, "volume": 174605.0}, {"date": "2008-06-05", "close": 0.64946448, "volume": 68387.0}, {"date": "2008-06-06", "close": 0.6357192, "volume": 12412.0}, {"date": "2008-06-10", "close": 0.6357192, "volume": 29101.0}, {"date": "2008-06-11", "close": 0.6357192, "volume": 47143.0}, {"date": "2008-06-12", "close": 0.60479232, "volume": 13095.0}, {"date": "2008-06-16", "close": 0.60479232, "volume": 5820.0}, {"date": "2008-06-17", "close": 0.6185376, "volume": 70337.0}, {"date": "2008-06-18", "close": 0.59448336, "volume": 252683.0}, {"date": "2008-06-19", "close": 0.6185376, "volume": 299739.0}, {"date": "2008-06-23", "close": 0.61166496, "volume": 1164036.0}, {"date": "2008-06-24", "close": 0.601356, "volume": 436513.0}, {"date": "2008-06-26", "close": 0.601356, "volume": 3318.0}, {"date": "2008-06-30", "close": 0.601356, "volume": 1237.0}, {"date": "2008-07-02", "close": 0.5326296, "volume": 32011.0}, {"date": "2008-07-03", "close": 0.51888432, "volume": 16500.0}, {"date": "2008-07-07", "close": 0.51888432, "volume": 7127.0}, {"date": "2008-07-08", "close": 0.5326296, "volume": 57329.0}, {"date": "2008-07-09", "close": 0.515448, "volume": 45325.0}, {"date": "2008-07-10", "close": 0.515448, "volume": 33248.0}, {"date": "2008-07-11", "close": 0.515448, "volume": 43651.0}, {"date": "2008-07-14", "close": 0.4982664, "volume": 5820.0}, {"date": "2008-07-17", "close": 0.54637488, "volume": 21826.0}, {"date": "2008-07-18", "close": 0.5326296, "volume": 61112.0}, {"date": "2008-07-21", "close": 0.5841744, "volume": 13677.0}, {"date": "2008-07-22", "close": 0.59620152, "volume": 280096.0}, {"date": "2008-07-23", "close": 0.59620152, "volume": 20822.0}, {"date": "2008-07-24", "close": 0.5669928, "volume": 42196.0}, {"date": "2008-07-25", "close": 0.5669928, "volume": 277463.0}, {"date": "2008-07-30", "close": 0.58073808, "volume": 247358.0}, {"date": "2008-07-31", "close": 0.59791968, "volume": 52382.0}, {"date": "2008-08-01", "close": 0.5841744, "volume": 46270.0}, {"date": "2008-08-04", "close": 0.5412204, "volume": 1280.0}, {"date": "2008-08-06", "close": 0.57730176, "volume": 14550.0}, {"date": "2008-08-07", "close": 0.57386544, "volume": 13677.0}, {"date": "2008-08-11", "close": 0.53950224, "volume": 43651.0}, {"date": "2008-08-12", "close": 0.515448, "volume": 1824103.0}, {"date": "2008-08-14", "close": 0.50513904, "volume": 23281.0}, {"date": "2008-08-15", "close": 0.50513904, "volume": 183.0}, {"date": "2008-08-18", "close": 0.52232064, "volume": 583764.0}, {"date": "2008-08-19", "close": 0.50513904, "volume": 3093.0}, {"date": "2008-08-20", "close": 0.50513904, "volume": 15714.0}, {"date": "2008-08-21", "close": 0.50857536, "volume": 29101.0}, {"date": "2008-08-22", "close": 0.515448, "volume": 174605.0}, {"date": "2008-08-25", "close": 0.515448, "volume": 90213.0}, {"date": "2008-08-28", "close": 0.515448, "volume": 17461.0}, {"date": "2008-08-29", "close": 0.515448, "volume": 241537.0}, {"date": "2008-09-01", "close": 0.50513904, "volume": 7275.0}, {"date": "2008-09-02", "close": 0.515448, "volume": 77117.0}, {"date": "2008-09-03", "close": 0.515448, "volume": 344991.0}, {"date": "2008-09-04", "close": 0.515448, "volume": 113494.0}, {"date": "2008-09-05", "close": 0.515448, "volume": 10913.0}, {"date": "2008-09-08", "close": 0.515448, "volume": 8730.0}, {"date": "2008-09-10", "close": 0.50857536, "volume": 29828.0}, {"date": "2008-09-11", "close": 0.50857536, "volume": 2953741.0}, {"date": "2008-09-12", "close": 0.5068572, "volume": 72752.0}, {"date": "2008-09-15", "close": 0.5068572, "volume": 17461.0}, {"date": "2008-09-16", "close": 0.49139376, "volume": 21055.0}, {"date": "2008-09-17", "close": 0.49139376, "volume": 9077.0}, {"date": "2008-09-18", "close": 0.41923104, "volume": 128073.0}, {"date": "2008-09-19", "close": 0.4896756, "volume": 91377.0}, {"date": "2008-09-22", "close": 0.49311192, "volume": 186246.0}, {"date": "2008-09-24", "close": 0.49483008, "volume": 58202.0}, {"date": "2008-09-25", "close": 0.51372984, "volume": 10468.0}, {"date": "2008-09-29", "close": 0.515448, "volume": 14550.0}, {"date": "2008-09-30", "close": 0.47077584, "volume": 2910.0}, {"date": "2008-10-01", "close": 0.4810848, "volume": 29101.0}, {"date": "2008-10-03", "close": 0.4810848, "volume": 62547.0}, {"date": "2008-10-06", "close": 0.46733952, "volume": 51741.0}, {"date": "2008-10-07", "close": 0.4467216, "volume": 179631.0}, {"date": "2008-10-08", "close": 0.43297632, "volume": 2910.0}, {"date": "2008-10-09", "close": 0.4123584, "volume": 6513.0}, {"date": "2008-10-10", "close": 0.38486784, "volume": 59366.0}, {"date": "2008-10-13", "close": 0.3779952, "volume": 16148.0}, {"date": "2008-10-14", "close": 0.4810848, "volume": 108372.0}, {"date": "2008-10-15", "close": 0.4810848, "volume": 37133.0}, {"date": "2008-10-20", "close": 0.4467216, "volume": 49472.0}, {"date": "2008-10-21", "close": 0.47764848, "volume": 1367742.0}, {"date": "2008-10-23", "close": 0.47936664, "volume": 22990.0}, {"date": "2008-10-28", "close": 0.47764848, "volume": 582018.0}, {"date": "2008-10-30", "close": 0.47764848, "volume": 1004953.0}, {"date": "2008-10-31", "close": 0.47764848, "volume": 14550.0}, {"date": "2008-11-03", "close": 0.47077584, "volume": 4365.0}, {"date": "2008-11-04", "close": 0.4639032, "volume": 17461.0}, {"date": "2008-11-06", "close": 0.4467216, "volume": 2910.0}, {"date": "2008-11-10", "close": 0.4639032, "volume": 507461.0}, {"date": "2008-11-11", "close": 0.4639032, "volume": 29101.0}, {"date": "2008-11-13", "close": 0.43125816, "volume": 13191.0}, {"date": "2008-11-14", "close": 0.45703056, "volume": 30460.0}, {"date": "2008-11-18", "close": 0.42954, "volume": 51837.0}, {"date": "2008-11-20", "close": 0.3951768, "volume": 37229.0}, {"date": "2008-11-21", "close": 0.3779952, "volume": 23863.0}, {"date": "2008-11-24", "close": 0.3779952, "volume": 32884.0}, {"date": "2008-11-25", "close": 0.4123584, "volume": 48011.0}, {"date": "2008-11-27", "close": 0.42954, "volume": 92276.0}, {"date": "2008-11-28", "close": 0.43641264, "volume": 36376.0}, {"date": "2008-12-10", "close": 0.41923104, "volume": 45979.0}, {"date": "2008-12-16", "close": 0.3951768, "volume": 2910.0}, {"date": "2008-12-19", "close": 0.3779952, "volume": 29101.0}, {"date": "2008-12-23", "close": 0.343632, "volume": 80027.0}, {"date": "2008-12-29", "close": 0.35050464, "volume": 30862.0}, {"date": "2008-12-30", "close": 0.35050464, "volume": 2910.0}, {"date": "2009-01-05", "close": 0.515448, "volume": 797807.0}, {"date": "2009-01-06", "close": 0.55324752, "volume": 188647.0}, {"date": "2009-01-07", "close": 0.61510128, "volume": 189220.0}, {"date": "2009-01-08", "close": 0.6185376, "volume": 145499.0}, {"date": "2009-01-09", "close": 0.5669928, "volume": 87102.0}, {"date": "2009-01-12", "close": 0.53606592, "volume": 136568.0}, {"date": "2009-01-13", "close": 0.55496568, "volume": 25609.0}, {"date": "2009-01-14", "close": 0.5669928, "volume": 18098.0}, {"date": "2009-01-15", "close": 0.5326296, "volume": 104763.0}, {"date": "2009-01-16", "close": 0.5326296, "volume": 3574.0}, {"date": "2009-01-19", "close": 0.51716616, "volume": 58411.0}, {"date": "2009-01-20", "close": 0.515448, "volume": 2619.0}, {"date": "2009-01-22", "close": 0.52575696, "volume": 14550.0}, {"date": "2009-01-27", "close": 0.5498112, "volume": 22987.0}, {"date": "2009-01-28", "close": 0.5498112, "volume": 16590.0}, {"date": "2009-01-29", "close": 0.5326296, "volume": 162238.0}, {"date": "2009-01-30", "close": 0.5326296, "volume": 1208.0}, {"date": "2009-02-02", "close": 0.49998456, "volume": 22908.0}, {"date": "2009-02-03", "close": 0.4982664, "volume": 17833.0}, {"date": "2009-02-04", "close": 0.4982664, "volume": 14550.0}, {"date": "2009-02-10", "close": 0.4810848, "volume": 5820.0}, {"date": "2009-02-11", "close": 0.49139376, "volume": 1455.0}, {"date": "2009-02-16", "close": 0.4810848, "volume": 20970.0}, {"date": "2009-02-17", "close": 0.4810848, "volume": 11640.0}, {"date": "2009-02-18", "close": 0.4467216, "volume": 62276.0}, {"date": "2009-02-23", "close": 0.4381308, "volume": 70855.0}, {"date": "2009-02-24", "close": 0.43297632, "volume": 33309.0}, {"date": "2009-02-25", "close": 0.4467216, "volume": 100934.0}, {"date": "2009-02-26", "close": 0.515448, "volume": 71006.0}, {"date": "2009-03-02", "close": 0.47764848, "volume": 20219.0}, {"date": "2009-03-03", "close": 0.4639032, "volume": 14550.0}, {"date": "2009-03-04", "close": 0.45703056, "volume": 148566.0}, {"date": "2009-03-05", "close": 0.45703056, "volume": 202251.0}, {"date": "2009-03-06", "close": 0.45359424, "volume": 47530.0}, {"date": "2009-03-09", "close": 0.45703056, "volume": 130072.0}, {"date": "2009-03-10", "close": 0.4553124, "volume": 58202.0}, {"date": "2009-03-12", "close": 0.45015792, "volume": 43651.0}, {"date": "2009-03-13", "close": 0.45015792, "volume": 291009.0}, {"date": "2009-03-16", "close": 0.45015792, "volume": 8730.0}, {"date": "2009-03-17", "close": 0.44328528, "volume": 82065.0}, {"date": "2009-03-18", "close": 0.45015792, "volume": 58202.0}, {"date": "2009-03-19", "close": 0.4553124, "volume": 80027.0}, {"date": "2009-03-20", "close": 0.45015792, "volume": 72752.0}, {"date": "2009-03-23", "close": 0.45703056, "volume": 72752.0}, {"date": "2009-03-24", "close": 0.44328528, "volume": 26191.0}, {"date": "2009-03-25", "close": 0.45703056, "volume": 161015.0}, {"date": "2009-03-26", "close": 0.45703056, "volume": 14757.0}, {"date": "2009-03-27", "close": 0.46905768, "volume": 378838.0}, {"date": "2009-03-30", "close": 0.46733952, "volume": 11640.0}, {"date": "2009-03-31", "close": 0.4467216, "volume": 87789.0}, {"date": "2009-04-01", "close": 0.44156712, "volume": 48278.0}, {"date": "2009-04-02", "close": 0.43984896, "volume": 29101.0}, {"date": "2009-04-06", "close": 0.45703056, "volume": 130954.0}, {"date": "2009-04-07", "close": 0.45015792, "volume": 58202.0}, {"date": "2009-04-08", "close": 0.45015792, "volume": 33309.0}, {"date": "2009-04-09", "close": 0.45015792, "volume": 40741.0}, {"date": "2009-04-14", "close": 0.47421216, "volume": 100552.0}, {"date": "2009-04-15", "close": 0.50857536, "volume": 362312.0}, {"date": "2009-04-16", "close": 0.52232064, "volume": 522262.0}, {"date": "2009-04-17", "close": 0.51716616, "volume": 71681.0}, {"date": "2009-04-20", "close": 0.51888432, "volume": 48453.0}, {"date": "2009-04-21", "close": 0.49998456, "volume": 24736.0}, {"date": "2009-04-22", "close": 0.51372984, "volume": 115050.0}, {"date": "2009-04-23", "close": 0.515448, "volume": 53400.0}, {"date": "2009-04-24", "close": 0.5498112, "volume": 2674370.0}, {"date": "2009-04-27", "close": 0.5498112, "volume": 165555.0}, {"date": "2009-04-28", "close": 0.5498112, "volume": 94002.0}, {"date": "2009-04-29", "close": 0.54809304, "volume": 141139.0}, {"date": "2009-04-30", "close": 0.5498112, "volume": 58202.0}, {"date": "2009-05-01", "close": 0.54637488, "volume": 152253.0}, {"date": "2009-05-04", "close": 0.54637488, "volume": 513194.0}, {"date": "2009-05-05", "close": 0.53950224, "volume": 29910.0}, {"date": "2009-05-06", "close": 0.5498112, "volume": 431025.0}, {"date": "2009-05-07", "close": 0.53950224, "volume": 41585.0}, {"date": "2009-05-08", "close": 0.54637488, "volume": 1238889.0}, {"date": "2009-05-11", "close": 0.53778408, "volume": 465740.0}, {"date": "2009-05-12", "close": 0.5498112, "volume": 116811.0}, {"date": "2009-05-14", "close": 0.53778408, "volume": 41812.0}, {"date": "2009-05-15", "close": 0.51372984, "volume": 13113.0}, {"date": "2009-05-18", "close": 0.4810848, "volume": 22058.0}, {"date": "2009-05-20", "close": 0.51372984, "volume": 56528.0}, {"date": "2009-05-21", "close": 0.51201168, "volume": 600101.0}, {"date": "2009-05-22", "close": 0.5326296, "volume": 174620.0}, {"date": "2009-05-25", "close": 0.515448, "volume": 323035.0}, {"date": "2009-05-26", "close": 0.51372984, "volume": 3048930.0}, {"date": "2009-05-27", "close": 0.51201168, "volume": 147137.0}, {"date": "2009-05-28", "close": 0.5326296, "volume": 59957.0}, {"date": "2009-05-29", "close": 0.51201168, "volume": 282.0}, {"date": "2009-06-01", "close": 0.50857536, "volume": 240030.0}, {"date": "2009-06-02", "close": 0.50857536, "volume": 101009.0}, {"date": "2009-06-03", "close": 0.4810848, "volume": 482420.0}, {"date": "2009-06-04", "close": 0.4810848, "volume": 164740.0}, {"date": "2009-06-05", "close": 0.49311192, "volume": 16005.0}, {"date": "2009-06-09", "close": 0.46733952, "volume": 39943469.0}, {"date": "2009-06-10", "close": 0.46562136, "volume": 85199.0}, {"date": "2009-06-11", "close": 0.4553124, "volume": 55103.0}, {"date": "2009-06-12", "close": 0.472494, "volume": 173427.0}, {"date": "2009-06-15", "close": 0.4467216, "volume": 971135.0}, {"date": "2009-06-16", "close": 0.43641264, "volume": 231058.0}, {"date": "2009-06-17", "close": 0.4467216, "volume": 131370.0}, {"date": "2009-06-18", "close": 0.4467216, "volume": 1198503.0}, {"date": "2009-06-19", "close": 0.45874872, "volume": 13180.0}, {"date": "2009-06-22", "close": 0.4639032, "volume": 1460402.0}, {"date": "2009-06-23", "close": 0.45703056, "volume": 114189.0}, {"date": "2009-06-24", "close": 0.4639032, "volume": 35538.0}, {"date": "2009-06-25", "close": 0.4810848, "volume": 58560.0}, {"date": "2009-06-26", "close": 0.47421216, "volume": 971763.0}, {"date": "2009-06-29", "close": 0.4810848, "volume": 491500.0}, {"date": "2009-06-30", "close": 0.49311192, "volume": 120664.0}, {"date": "2009-07-01", "close": 0.4982664, "volume": 434992.0}, {"date": "2009-07-02", "close": 0.47593032, "volume": 819560.0}, {"date": "2009-07-03", "close": 0.47077584, "volume": 49995.0}, {"date": "2009-07-06", "close": 0.45703056, "volume": 187488.0}, {"date": "2009-07-07", "close": 0.45359424, "volume": 12959.0}, {"date": "2009-07-08", "close": 0.4639032, "volume": 20510.0}, {"date": "2009-07-09", "close": 0.4467216, "volume": 387671.0}, {"date": "2009-07-10", "close": 0.45187608, "volume": 16072.0}, {"date": "2009-07-13", "close": 0.48452112, "volume": 45197.0}, {"date": "2009-07-14", "close": 0.47077584, "volume": 12720.0}, {"date": "2009-07-15", "close": 0.47077584, "volume": 135712.0}, {"date": "2009-07-16", "close": 0.47421216, "volume": 186543.0}, {"date": "2009-07-17", "close": 0.47764848, "volume": 1630.0}, {"date": "2009-07-20", "close": 0.45187608, "volume": 90277.0}, {"date": "2009-07-21", "close": 0.4553124, "volume": 11806.0}, {"date": "2009-07-22", "close": 0.46046688, "volume": 332091.0}, {"date": "2009-07-23", "close": 0.45359424, "volume": 12138.0}, {"date": "2009-07-24", "close": 0.4553124, "volume": 71760.0}, {"date": "2009-07-27", "close": 0.4810848, "volume": 58670.0}, {"date": "2009-07-28", "close": 0.47593032, "volume": 73727.0}, {"date": "2009-07-29", "close": 0.4810848, "volume": 355770.0}, {"date": "2009-07-30", "close": 0.49311192, "volume": 115667.0}, {"date": "2009-07-31", "close": 0.515448, "volume": 613092.0}, {"date": "2009-08-03", "close": 0.515448, "volume": 70328.0}, {"date": "2009-08-04", "close": 0.515448, "volume": 115822.0}, {"date": "2009-08-05", "close": 0.515448, "volume": 133023.0}, {"date": "2009-08-06", "close": 0.50857536, "volume": 227013.0}, {"date": "2009-08-07", "close": 0.50513904, "volume": 36426.0}, {"date": "2009-08-10", "close": 0.47593032, "volume": 127092.0}, {"date": "2009-08-11", "close": 0.4982664, "volume": 66562.0}, {"date": "2009-08-12", "close": 0.47764848, "volume": 26025.0}, {"date": "2009-08-13", "close": 0.4982664, "volume": 148607.0}, {"date": "2009-08-14", "close": 0.50170272, "volume": 201652.0}, {"date": "2009-08-17", "close": 0.48795744, "volume": 29101.0}, {"date": "2009-08-18", "close": 0.515448, "volume": 877357.0}, {"date": "2009-08-19", "close": 0.51201168, "volume": 177323.0}, {"date": "2009-08-20", "close": 0.54465672, "volume": 86398.0}, {"date": "2009-08-21", "close": 0.52919328, "volume": 95058.0}, {"date": "2009-08-24", "close": 0.53091144, "volume": 101024.0}, {"date": "2009-08-25", "close": 0.56355648, "volume": 409083.0}, {"date": "2009-08-26", "close": 0.6185376, "volume": 65791.0}, {"date": "2009-08-27", "close": 0.58589256, "volume": 89709.0}, {"date": "2009-08-28", "close": 0.61510128, "volume": 191388.0}, {"date": "2009-08-31", "close": 0.58761072, "volume": 40901.0}, {"date": "2009-09-01", "close": 0.601356, "volume": 39126.0}, {"date": "2009-09-02", "close": 0.59104704, "volume": 122570.0}, {"date": "2009-09-03", "close": 0.58761072, "volume": 448145.0}, {"date": "2009-09-04", "close": 0.57042912, "volume": 1360388.0}, {"date": "2009-09-07", "close": 0.57386544, "volume": 87323.0}, {"date": "2009-09-08", "close": 0.60479232, "volume": 212902.0}, {"date": "2009-09-09", "close": 0.5841744, "volume": 12627.0}, {"date": "2009-09-10", "close": 0.59104704, "volume": 78386.0}, {"date": "2009-09-11", "close": 0.59104704, "volume": 12510.0}, {"date": "2009-09-14", "close": 0.58589256, "volume": 24811.0}, {"date": "2009-09-15", "close": 0.58589256, "volume": 122011.0}, {"date": "2009-09-16", "close": 0.58073808, "volume": 116447.0}, {"date": "2009-09-18", "close": 0.57386544, "volume": 394631.0}, {"date": "2009-09-21", "close": 0.57042912, "volume": 142382.0}, {"date": "2009-09-22", "close": 0.56355648, "volume": 2049.0}, {"date": "2009-09-23", "close": 0.5669928, "volume": 70302.0}, {"date": "2009-09-24", "close": 0.55152936, "volume": 72889.0}, {"date": "2009-09-25", "close": 0.5498112, "volume": 115042.0}, {"date": "2009-09-30", "close": 0.5498112, "volume": 198186.0}, {"date": "2009-10-01", "close": 0.53606592, "volume": 140455.0}, {"date": "2009-10-02", "close": 0.53606592, "volume": 178901.0}, {"date": "2009-10-05", "close": 0.51716616, "volume": 3012.0}, {"date": "2009-10-06", "close": 0.5326296, "volume": 377427.0}, {"date": "2009-10-07", "close": 0.52575696, "volume": 29305.0}, {"date": "2009-10-08", "close": 0.5326296, "volume": 868316.0}, {"date": "2009-10-09", "close": 0.5326296, "volume": 5404.0}, {"date": "2009-10-12", "close": 0.53091144, "volume": 23054.0}, {"date": "2009-10-13", "close": 0.54293856, "volume": 103887.0}, {"date": "2009-10-14", "close": 0.52232064, "volume": 125503.0}, {"date": "2009-10-15", "close": 0.52575696, "volume": 219456.0}, {"date": "2009-10-16", "close": 0.53091144, "volume": 169196.0}, {"date": "2009-10-19", "close": 0.52747512, "volume": 206040.0}, {"date": "2009-10-20", "close": 0.5326296, "volume": 508809.0}, {"date": "2009-10-21", "close": 0.5669928, "volume": 197054.0}, {"date": "2009-10-22", "close": 0.56012016, "volume": 160343.0}, {"date": "2009-10-23", "close": 0.57730176, "volume": 190026.0}, {"date": "2009-10-26", "close": 0.57901992, "volume": 199536.0}, {"date": "2009-10-27", "close": 0.56183832, "volume": 311839.0}, {"date": "2009-10-28", "close": 0.5498112, "volume": 912604.0}, {"date": "2009-10-29", "close": 0.53606592, "volume": 221123.0}, {"date": "2009-10-30", "close": 0.53606592, "volume": 312765.0}, {"date": "2009-11-02", "close": 0.5498112, "volume": 74565.0}, {"date": "2009-11-03", "close": 0.5498112, "volume": 125093.0}, {"date": "2009-11-04", "close": 0.54637488, "volume": 34540.0}, {"date": "2009-11-05", "close": 0.5498112, "volume": 179721.0}, {"date": "2009-11-06", "close": 0.54809304, "volume": 980823.0}, {"date": "2009-11-09", "close": 0.54637488, "volume": 45264.0}, {"date": "2009-11-10", "close": 0.5498112, "volume": 346469.0}, {"date": "2009-11-11", "close": 0.5669928, "volume": 189432.0}, {"date": "2009-11-12", "close": 0.54809304, "volume": 170138.0}, {"date": "2009-11-13", "close": 0.5669928, "volume": 94776.0}, {"date": "2009-11-16", "close": 0.55324752, "volume": 2071521.0}, {"date": "2009-11-17", "close": 0.54293856, "volume": 309508.0}, {"date": "2009-11-18", "close": 0.53950224, "volume": 128739.0}, {"date": "2009-11-19", "close": 0.5326296, "volume": 70276.0}, {"date": "2009-11-20", "close": 0.52919328, "volume": 13276.0}, {"date": "2009-11-23", "close": 0.52575696, "volume": 2365394.0}, {"date": "2009-11-24", "close": 0.54637488, "volume": 3544.0}, {"date": "2009-11-25", "close": 0.5412204, "volume": 148560.0}, {"date": "2009-11-26", "close": 0.52919328, "volume": 9638.0}, {"date": "2009-11-27", "close": 0.52232064, "volume": 95946.0}, {"date": "2009-11-30", "close": 0.53434776, "volume": 365688.0}, {"date": "2009-12-01", "close": 0.52575696, "volume": 242032.0}, {"date": "2009-12-02", "close": 0.52747512, "volume": 654453.0}, {"date": "2009-12-03", "close": 0.5240388, "volume": 110042.0}, {"date": "2009-12-04", "close": 0.51372984, "volume": 652858.0}, {"date": "2009-12-07", "close": 0.51372984, "volume": 40281.0}, {"date": "2009-12-08", "close": 0.53091144, "volume": 202164.0}, {"date": "2009-12-09", "close": 0.5326296, "volume": 959032.0}, {"date": "2009-12-10", "close": 0.52747512, "volume": 56528.0}, {"date": "2009-12-11", "close": 0.52575696, "volume": 232935.0}, {"date": "2009-12-14", "close": 0.52232064, "volume": 59343.0}, {"date": "2009-12-15", "close": 0.52060248, "volume": 75048.0}, {"date": "2009-12-16", "close": 0.51372984, "volume": 81093.0}, {"date": "2009-12-17", "close": 0.4982664, "volume": 114419.0}, {"date": "2009-12-18", "close": 0.47764848, "volume": 310108.0}, {"date": "2009-12-21", "close": 0.5498112, "volume": 460373.0}, {"date": "2009-12-22", "close": 0.5326296, "volume": 241828.0}, {"date": "2009-12-23", "close": 0.53606592, "volume": 102813.0}, {"date": "2009-12-24", "close": 0.52232064, "volume": 18200.0}, {"date": "2009-12-29", "close": 0.54293856, "volume": 20903.0}, {"date": "2009-12-30", "close": 0.56012016, "volume": 25513.0}, {"date": "2009-12-31", "close": 0.57730176, "volume": 149852.0}, {"date": "2010-01-04", "close": 0.5841744, "volume": 112591.0}, {"date": "2010-01-05", "close": 0.5841744, "volume": 38809.0}, {"date": "2010-01-06", "close": 0.58245624, "volume": 105927.0}, {"date": "2010-01-07", "close": 0.5841744, "volume": 11440.0}, {"date": "2010-01-11", "close": 0.57042912, "volume": 32573.0}, {"date": "2010-01-12", "close": 0.58073808, "volume": 7590.0}, {"date": "2010-01-13", "close": 0.56012016, "volume": 231210.0}, {"date": "2010-01-14", "close": 0.5841744, "volume": 74210.0}, {"date": "2010-01-15", "close": 0.57042912, "volume": 20371.0}, {"date": "2010-01-18", "close": 0.57042912, "volume": 63580.0}, {"date": "2010-01-20", "close": 0.5669928, "volume": 97587.0}, {"date": "2010-01-21", "close": 0.55496568, "volume": 3579.0}, {"date": "2010-01-22", "close": 0.55668384, "volume": 11492.0}, {"date": "2010-01-25", "close": 0.56355648, "volume": 28612.0}, {"date": "2010-01-27", "close": 0.53950224, "volume": 104685.0}, {"date": "2010-01-28", "close": 0.53434776, "volume": 7467.0}, {"date": "2010-01-29", "close": 0.515448, "volume": 164941.0}, {"date": "2010-02-01", "close": 0.4982664, "volume": 8148.0}, {"date": "2010-02-02", "close": 0.52919328, "volume": 618577.0}, {"date": "2010-02-03", "close": 0.52919328, "volume": 372558.0}, {"date": "2010-02-04", "close": 0.515448, "volume": 37712.0}, {"date": "2010-02-05", "close": 0.49998456, "volume": 118848.0}, {"date": "2010-02-08", "close": 0.48280296, "volume": 123082.0}, {"date": "2010-02-09", "close": 0.4982664, "volume": 6024.0}, {"date": "2010-02-10", "close": 0.50513904, "volume": 20371.0}, {"date": "2010-02-11", "close": 0.515448, "volume": 27646.0}, {"date": "2010-02-15", "close": 0.4810848, "volume": 188347.0}, {"date": "2010-02-16", "close": 0.4810848, "volume": 312945.0}, {"date": "2010-02-17", "close": 0.4982664, "volume": 207824.0}, {"date": "2010-02-18", "close": 0.4982664, "volume": 85266.0}, {"date": "2010-02-19", "close": 0.50513904, "volume": 169492.0}, {"date": "2010-02-22", "close": 0.50513904, "volume": 181584.0}, {"date": "2010-02-23", "close": 0.50513904, "volume": 101324.0}, {"date": "2010-02-24", "close": 0.50513904, "volume": 51107.0}, {"date": "2010-02-25", "close": 0.50513904, "volume": 30495.0}, {"date": "2010-02-26", "close": 0.50170272, "volume": 62954.0}, {"date": "2010-03-01", "close": 0.50170272, "volume": 13386.0}, {"date": "2010-03-02", "close": 0.50170272, "volume": 96033.0}, {"date": "2010-03-03", "close": 0.49483008, "volume": 154142.0}, {"date": "2010-03-04", "close": 0.48795744, "volume": 65477.0}, {"date": "2010-03-05", "close": 0.4810848, "volume": 142801.0}, {"date": "2010-03-08", "close": 0.4810848, "volume": 30061.0}, {"date": "2010-03-09", "close": 0.47593032, "volume": 61342.0}, {"date": "2010-03-10", "close": 0.46046688, "volume": 61266.0}, {"date": "2010-03-11", "close": 0.4639032, "volume": 108689.0}, {"date": "2010-03-12", "close": 0.4639032, "volume": 120082.0}, {"date": "2010-03-15", "close": 0.46046688, "volume": 98207.0}, {"date": "2010-03-16", "close": 0.45359424, "volume": 3143.0}, {"date": "2010-03-17", "close": 0.45359424, "volume": 14550.0}, {"date": "2010-03-18", "close": 0.45703056, "volume": 17461.0}, {"date": "2010-03-19", "close": 0.45015792, "volume": 65308.0}, {"date": "2010-03-22", "close": 0.44843976, "volume": 79349.0}, {"date": "2010-03-23", "close": 0.45015792, "volume": 65428.0}, {"date": "2010-03-24", "close": 0.45015792, "volume": 807719.0}, {"date": "2010-03-25", "close": 0.43641264, "volume": 41178.0}, {"date": "2010-03-26", "close": 0.43984896, "volume": 29101.0}, {"date": "2010-03-29", "close": 0.42954, "volume": 123301.0}, {"date": "2010-03-30", "close": 0.42782184, "volume": 144658.0}, {"date": "2010-03-31", "close": 0.4209492, "volume": 80266.0}, {"date": "2010-04-01", "close": 0.41923104, "volume": 112527.0}, {"date": "2010-04-06", "close": 0.4123584, "volume": 251202.0}, {"date": "2010-04-07", "close": 0.4037676, "volume": 356407.0}, {"date": "2010-04-08", "close": 0.41579472, "volume": 998044.0}, {"date": "2010-04-09", "close": 0.4123584, "volume": 227930.0}, {"date": "2010-04-12", "close": 0.42610368, "volume": 516055.0}, {"date": "2010-04-13", "close": 0.42438552, "volume": 390476.0}, {"date": "2010-04-14", "close": 0.42782184, "volume": 422679.0}, {"date": "2010-04-15", "close": 0.40033128, "volume": 673380.0}, {"date": "2010-04-16", "close": 0.2749056, "volume": 49767178.0}, {"date": "2010-04-19", "close": 0.27318744, "volume": 10018872.0}, {"date": "2010-04-20", "close": 0.257724, "volume": 3421582.0}, {"date": "2010-04-21", "close": 0.26975112, "volume": 2513078.0}, {"date": "2010-04-22", "close": 0.26975112, "volume": 4692083.0}, {"date": "2010-04-23", "close": 0.26975112, "volume": 1778274.0}, {"date": "2010-04-27", "close": 0.26803296, "volume": 2898790.0}, {"date": "2010-04-28", "close": 0.26116032, "volume": 80129.0}, {"date": "2010-04-29", "close": 0.12714384, "volume": 88873190.0}, {"date": "2010-04-30", "close": 0.128862, "volume": 46230110.0}, {"date": "2010-05-03", "close": 0.13401648, "volume": 18682649.0}, {"date": "2010-05-04", "close": 0.13058016, "volume": 16066126.0}, {"date": "2010-05-05", "close": 0.12542568, "volume": 8880261.0}, {"date": "2010-05-06", "close": 0.11339856, "volume": 8263715.0}, {"date": "2010-05-07", "close": 0.1116804, "volume": 4292217.0}, {"date": "2010-05-10", "close": 0.11511672, "volume": 1980255.0}, {"date": "2010-05-11", "close": 0.1116804, "volume": 4547909.0}, {"date": "2010-05-12", "close": 0.10996224, "volume": 894306.0}, {"date": "2010-05-13", "close": 0.10996224, "volume": 791891.0}, {"date": "2010-05-14", "close": 0.1030896, "volume": 3521782.0}, {"date": "2010-05-17", "close": 0.09793512, "volume": 906857.0}, {"date": "2010-05-18", "close": 0.09621696, "volume": 1532776.0}, {"date": "2010-05-19", "close": 0.128862, "volume": 19678720.0}, {"date": "2010-05-20", "close": 0.1202712, "volume": 12219878.0}, {"date": "2010-05-21", "close": 0.1202712, "volume": 5298430.0}, {"date": "2010-05-24", "close": 0.11511672, "volume": 2183135.0}, {"date": "2010-05-25", "close": 0.1030896, "volume": 1863080.0}, {"date": "2010-05-26", "close": 0.10480776, "volume": 728014.0}, {"date": "2010-05-27", "close": 0.10996224, "volume": 1379898.0}, {"date": "2010-05-28", "close": 0.11683488, "volume": 925182.0}, {"date": "2010-05-31", "close": 0.14776176, "volume": 6368732.0}, {"date": "2010-06-01", "close": 0.1374528, "volume": 5443847.0}, {"date": "2010-06-02", "close": 0.13401648, "volume": 587279.0}, {"date": "2010-06-03", "close": 0.1374528, "volume": 1355287.0}, {"date": "2010-06-04", "close": 0.14260728, "volume": 609769.0}, {"date": "2010-06-07", "close": 0.13058016, "volume": 531086.0}, {"date": "2010-06-08", "close": 0.12542568, "volume": 483124.0}, {"date": "2010-06-09", "close": 0.12542568, "volume": 677481.0}, {"date": "2010-06-10", "close": 0.1374528, "volume": 149730.0}, {"date": "2010-06-11", "close": 0.128862, "volume": 474697.0}, {"date": "2010-06-15", "close": 0.14088912, "volume": 798412.0}, {"date": "2010-06-16", "close": 0.1374528, "volume": 2030140.0}, {"date": "2010-06-17", "close": 0.128862, "volume": 697301.0}, {"date": "2010-06-18", "close": 0.13058016, "volume": 1039548.0}, {"date": "2010-06-21", "close": 0.13229832, "volume": 433513.0}, {"date": "2010-06-22", "close": 0.13058016, "volume": 447129.0}, {"date": "2010-06-23", "close": 0.12542568, "volume": 456567.0}, {"date": "2010-06-24", "close": 0.12370752, "volume": 503658.0}, {"date": "2010-06-25", "close": 0.12198936, "volume": 431057.0}, {"date": "2010-06-28", "close": 0.11683488, "volume": 1409863.0}, {"date": "2010-06-29", "close": 0.10480776, "volume": 1933566.0}, {"date": "2010-06-30", "close": 0.10480776, "volume": 1960688.0}, {"date": "2010-07-01", "close": 0.10996224, "volume": 235598.0}, {"date": "2010-07-02", "close": 0.10824408, "volume": 306689.0}, {"date": "2010-07-05", "close": 0.11855304, "volume": 165727.0}, {"date": "2010-07-06", "close": 0.11339856, "volume": 1357938.0}, {"date": "2010-07-07", "close": 0.10652592, "volume": 383527.0}, {"date": "2010-07-08", "close": 0.11339856, "volume": 1057567.0}, {"date": "2010-07-09", "close": 0.1202712, "volume": 109486.0}, {"date": "2010-07-12", "close": 0.12198936, "volume": 204437.0}, {"date": "2010-07-13", "close": 0.11683488, "volume": 746438.0}, {"date": "2010-07-14", "close": 0.11683488, "volume": 416704.0}, {"date": "2010-07-15", "close": 0.11339856, "volume": 869456.0}, {"date": "2010-07-16", "close": 0.10996224, "volume": 644832.0}, {"date": "2010-07-19", "close": 0.10996224, "volume": 366671.0}, {"date": "2010-07-20", "close": 0.10824408, "volume": 666408.0}, {"date": "2010-07-21", "close": 0.10824408, "volume": 489605.0}, {"date": "2010-07-22", "close": 0.1116804, "volume": 316708.0}, {"date": "2010-07-23", "close": 0.10137144, "volume": 16256108.0}, {"date": "2010-07-26", "close": 0.0944988, "volume": 5515979.0}, {"date": "2010-07-27", "close": 0.0944988, "volume": 4433152.0}, {"date": "2010-07-28", "close": 0.09278064, "volume": 627267.0}, {"date": "2010-07-29", "close": 0.08934432, "volume": 1036434.0}, {"date": "2010-07-30", "close": 0.08762616, "volume": 1005992.0}, {"date": "2010-08-02", "close": 0.09278064, "volume": 1091898.0}, {"date": "2010-08-03", "close": 0.0944988, "volume": 385360.0}, {"date": "2010-08-04", "close": 0.09106248, "volume": 1195660.0}, {"date": "2010-08-05", "close": 0.08934432, "volume": 1378370.0}, {"date": "2010-08-06", "close": 0.09106248, "volume": 438524.0}, {"date": "2010-08-09", "close": 0.09278064, "volume": 624983.0}, {"date": "2010-08-10", "close": 0.09278064, "volume": 291009.0}, {"date": "2010-08-11", "close": 0.09278064, "volume": 686228.0}, {"date": "2010-08-12", "close": 0.09106248, "volume": 423177.0}, {"date": "2010-08-16", "close": 0.0944988, "volume": 379391.0}, {"date": "2010-08-17", "close": 0.0944988, "volume": 146590.0}, {"date": "2010-08-18", "close": 0.09621696, "volume": 675723.0}, {"date": "2010-08-19", "close": 0.0944988, "volume": 338071.0}, {"date": "2010-08-20", "close": 0.0944988, "volume": 378312.0}, {"date": "2010-08-23", "close": 0.09278064, "volume": 182786.0}, {"date": "2010-08-24", "close": 0.09278064, "volume": 40028.0}, {"date": "2010-08-25", "close": 0.08934432, "volume": 556997.0}, {"date": "2010-08-26", "close": 0.09106248, "volume": 215405.0}, {"date": "2010-08-27", "close": 0.09278064, "volume": 7319.0}, {"date": "2010-08-30", "close": 0.085908, "volume": 231317.0}, {"date": "2010-08-31", "close": 0.09106248, "volume": 827676.0}, {"date": "2010-09-01", "close": 0.085908, "volume": 176351.0}, {"date": "2010-09-02", "close": 0.085908, "volume": 524171.0}, {"date": "2010-09-03", "close": 0.08934432, "volume": 411836.0}, {"date": "2010-09-06", "close": 0.085908, "volume": 606719.0}, {"date": "2010-09-07", "close": 0.08762616, "volume": 125134.0}, {"date": "2010-09-08", "close": 0.08418984, "volume": 1674640.0}, {"date": "2010-09-09", "close": 0.08247168, "volume": 828357.0}, {"date": "2010-09-10", "close": 0.07903536, "volume": 555455.0}, {"date": "2010-09-13", "close": 0.08075352, "volume": 812651.0}, {"date": "2010-09-14", "close": 0.08247168, "volume": 1197874.0}, {"date": "2010-09-15", "close": 0.08247168, "volume": 311380.0}, {"date": "2010-09-16", "close": 0.085908, "volume": 358375.0}, {"date": "2010-09-17", "close": 0.085908, "volume": 157727.0}, {"date": "2010-09-20", "close": 0.08247168, "volume": 100398.0}, {"date": "2010-09-21", "close": 0.085908, "volume": 159118.0}, {"date": "2010-09-22", "close": 0.085908, "volume": 116404.0}, {"date": "2010-09-23", "close": 0.08247168, "volume": 66932.0}, {"date": "2010-09-24", "close": 0.08934432, "volume": 486398.0}, {"date": "2010-09-27", "close": 0.08934432, "volume": 142303.0}, {"date": "2010-09-28", "close": 0.08762616, "volume": 210982.0}, {"date": "2010-09-29", "close": 0.08418984, "volume": 58202.0}, {"date": "2010-09-30", "close": 0.08418984, "volume": 212146.0}, {"date": "2010-10-01", "close": 0.08418984, "volume": 376775.0}, {"date": "2010-10-04", "close": 0.08075352, "volume": 61112.0}, {"date": "2010-10-05", "close": 0.0773172, "volume": 471726.0}, {"date": "2010-10-06", "close": 0.0773172, "volume": 227860.0}, {"date": "2010-10-07", "close": 0.08247168, "volume": 284345.0}, {"date": "2010-10-08", "close": 0.08075352, "volume": 247844.0}, {"date": "2010-10-11", "close": 0.07903536, "volume": 523060.0}, {"date": "2010-10-12", "close": 0.08075352, "volume": 9021.0}, {"date": "2010-10-13", "close": 0.08418984, "volume": 2247948.0}, {"date": "2010-10-14", "close": 0.08934432, "volume": 778350.0}, {"date": "2010-10-15", "close": 0.08934432, "volume": 618519.0}, {"date": "2010-10-18", "close": 0.08762616, "volume": 187707.0}, {"date": "2010-10-19", "close": 0.08418984, "volume": 113494.0}, {"date": "2010-10-20", "close": 0.08418984, "volume": 279750.0}, {"date": "2010-10-21", "close": 0.08247168, "volume": 707271.0}, {"date": "2010-10-22", "close": 0.08247168, "volume": 369581.0}, {"date": "2010-10-25", "close": 0.09278064, "volume": 544187.0}, {"date": "2010-10-26", "close": 0.08762616, "volume": 542580.0}, {"date": "2010-10-27", "close": 0.08247168, "volume": 422868.0}, {"date": "2010-10-28", "close": 0.08762616, "volume": 256123.0}, {"date": "2010-11-01", "close": 0.08762616, "volume": 325703.0}, {"date": "2010-11-02", "close": 0.085908, "volume": 727522.0}, {"date": "2010-11-03", "close": 0.08934432, "volume": 261908.0}, {"date": "2010-11-04", "close": 0.08762616, "volume": 657127.0}, {"date": "2010-11-05", "close": 0.08762616, "volume": 319350.0}, {"date": "2010-11-08", "close": 0.0944988, "volume": 1014571.0}, {"date": "2010-11-09", "close": 0.0944988, "volume": 204466.0}, {"date": "2010-11-10", "close": 0.08762616, "volume": 34921.0}, {"date": "2010-11-11", "close": 0.08418984, "volume": 360851.0}, {"date": "2010-11-12", "close": 0.085908, "volume": 129356.0}, {"date": "2010-11-15", "close": 0.08934432, "volume": 112999.0}, {"date": "2010-11-16", "close": 0.08418984, "volume": 520147.0}, {"date": "2010-11-17", "close": 0.08418984, "volume": 657680.0}, {"date": "2010-11-18", "close": 0.085908, "volume": 168235.0}, {"date": "2010-11-19", "close": 0.08247168, "volume": 87303.0}, {"date": "2010-11-23", "close": 0.08418984, "volume": 29101.0}, {"date": "2010-11-24", "close": 0.08247168, "volume": 1684942.0}, {"date": "2010-11-25", "close": 0.08247168, "volume": 362306.0}, {"date": "2010-11-26", "close": 0.08247168, "volume": 130957.0}, {"date": "2010-11-29", "close": 0.08247168, "volume": 814493.0}, {"date": "2010-11-30", "close": 0.08075352, "volume": 236413.0}, {"date": "2010-12-01", "close": 0.0773172, "volume": 4727910.0}, {"date": "2010-12-02", "close": 0.07903536, "volume": 809005.0}, {"date": "2010-12-03", "close": 0.07903536, "volume": 50927.0}, {"date": "2010-12-06", "close": 0.08075352, "volume": 90160.0}, {"date": "2010-12-07", "close": 0.0773172, "volume": 963240.0}, {"date": "2010-12-08", "close": 0.07559904, "volume": 334288.0}, {"date": "2010-12-09", "close": 0.07388088, "volume": 959198.0}, {"date": "2010-12-10", "close": 0.07044456, "volume": 605683.0}, {"date": "2010-12-13", "close": 0.07044456, "volume": 481620.0}, {"date": "2010-12-14", "close": 0.0687264, "volume": 511303.0}, {"date": "2010-12-15", "close": 0.07044456, "volume": 177515.0}, {"date": "2010-12-16", "close": 0.07044456, "volume": 133445.0}, {"date": "2010-12-17", "close": 0.07044456, "volume": 717640.0}, {"date": "2010-12-20", "close": 0.07044456, "volume": 86604.0}, {"date": "2010-12-21", "close": 0.07388088, "volume": 167621.0}, {"date": "2010-12-22", "close": 0.07044456, "volume": 320110.0}, {"date": "2010-12-23", "close": 0.07044456, "volume": 324725.0}, {"date": "2010-12-29", "close": 0.07216272, "volume": 145504.0}, {"date": "2010-12-30", "close": 0.07044456, "volume": 370265.0}, {"date": "2010-12-31", "close": 0.07216272, "volume": 459011.0}, {"date": "2011-01-04", "close": 0.07388088, "volume": 132627.0}, {"date": "2011-01-05", "close": 0.07559904, "volume": 709326.0}, {"date": "2011-01-06", "close": 0.07388088, "volume": 166338.0}, {"date": "2011-01-07", "close": 0.07388088, "volume": 220265.0}, {"date": "2011-01-10", "close": 0.09106248, "volume": 5328971.0}, {"date": "2011-01-11", "close": 0.08247168, "volume": 2089186.0}, {"date": "2011-01-12", "close": 0.08934432, "volume": 2035099.0}, {"date": "2011-01-13", "close": 0.08762616, "volume": 1039371.0}, {"date": "2011-01-14", "close": 0.08762616, "volume": 413204.0}, {"date": "2011-01-17", "close": 0.08762616, "volume": 519073.0}, {"date": "2011-01-18", "close": 0.08762616, "volume": 1211302.0}, {"date": "2011-01-19", "close": 0.085908, "volume": 240085.0}, {"date": "2011-01-20", "close": 0.085908, "volume": 581273.0}, {"date": "2011-01-21", "close": 0.085908, "volume": 369290.0}, {"date": "2011-01-24", "close": 0.085908, "volume": 401214.0}, {"date": "2011-01-25", "close": 0.08934432, "volume": 122340.0}, {"date": "2011-01-27", "close": 0.09106248, "volume": 262537.0}, {"date": "2011-01-28", "close": 0.09278064, "volume": 134519.0}, {"date": "2011-01-31", "close": 0.085908, "volume": 1717392.0}, {"date": "2011-02-01", "close": 0.08762616, "volume": 650219.0}, {"date": "2011-02-02", "close": 0.085908, "volume": 289001.0}, {"date": "2011-02-03", "close": 0.08762616, "volume": 599333.0}, {"date": "2011-02-04", "close": 0.08934432, "volume": 80027.0}, {"date": "2011-02-07", "close": 0.085908, "volume": 253626.0}, {"date": "2011-02-08", "close": 0.08934432, "volume": 5937.0}, {"date": "2011-02-09", "close": 0.08762616, "volume": 757636.0}, {"date": "2011-02-10", "close": 0.09106248, "volume": 419065.0}, {"date": "2011-02-11", "close": 0.09278064, "volume": 153283.0}, {"date": "2011-02-14", "close": 0.10137144, "volume": 910564.0}, {"date": "2011-02-15", "close": 0.1030896, "volume": 1475774.0}, {"date": "2011-02-16", "close": 0.09965328, "volume": 363415.0}, {"date": "2011-02-17", "close": 0.09278064, "volume": 691222.0}, {"date": "2011-02-18", "close": 0.08934432, "volume": 926928.0}, {"date": "2011-02-21", "close": 0.08762616, "volume": 94191.0}, {"date": "2011-02-22", "close": 0.08934432, "volume": 598911.0}, {"date": "2011-02-23", "close": 0.08934432, "volume": 363310.0}, {"date": "2011-02-24", "close": 0.09106248, "volume": 127494.0}, {"date": "2011-02-25", "close": 0.08762616, "volume": 91953.0}, {"date": "2011-02-28", "close": 0.08934432, "volume": 55565.0}, {"date": "2011-03-01", "close": 0.085908, "volume": 661091.0}, {"date": "2011-03-02", "close": 0.09278064, "volume": 272841.0}, {"date": "2011-03-03", "close": 0.09621696, "volume": 414845.0}, {"date": "2011-03-04", "close": 0.09621696, "volume": 496709.0}, {"date": "2011-03-07", "close": 0.09793512, "volume": 204422.0}, {"date": "2011-03-08", "close": 0.09793512, "volume": 203706.0}, {"date": "2011-03-09", "close": 0.0944988, "volume": 23281.0}, {"date": "2011-03-10", "close": 0.08934432, "volume": 101853.0}, {"date": "2011-03-11", "close": 0.08762616, "volume": 536126.0}, {"date": "2011-03-14", "close": 0.085908, "volume": 55292.0}, {"date": "2011-03-15", "close": 0.0773172, "volume": 738665.0}, {"date": "2011-03-16", "close": 0.07903536, "volume": 434703.0}, {"date": "2011-03-17", "close": 0.0773172, "volume": 269006.0}, {"date": "2011-03-18", "close": 0.08247168, "volume": 145504.0}, {"date": "2011-03-21", "close": 0.08075352, "volume": 93123.0}, {"date": "2011-03-22", "close": 0.07903536, "volume": 173354.0}, {"date": "2011-03-23", "close": 0.07903536, "volume": 4831.0}, {"date": "2011-03-25", "close": 0.08247168, "volume": 17752.0}, {"date": "2011-03-28", "close": 0.07388088, "volume": 3403865.0}, {"date": "2011-03-29", "close": 0.07559904, "volume": 4388.0}, {"date": "2011-03-30", "close": 0.07559904, "volume": 210982.0}, {"date": "2011-03-31", "close": 0.07903536, "volume": 53703.0}, {"date": "2011-04-04", "close": 0.07559904, "volume": 305719.0}, {"date": "2011-04-05", "close": 0.07559904, "volume": 223277.0}, {"date": "2011-04-07", "close": 0.07903536, "volume": 253146.0}, {"date": "2011-04-08", "close": 0.07903536, "volume": 401878.0}, {"date": "2011-04-11", "close": 0.0773172, "volume": 114695.0}, {"date": "2011-04-12", "close": 0.0773172, "volume": 571320.0}, {"date": "2011-04-13", "close": 0.0773172, "volume": 316862.0}, {"date": "2011-04-14", "close": 0.07388088, "volume": 960330.0}, {"date": "2011-04-15", "close": 0.07559904, "volume": 407413.0}, {"date": "2011-04-18", "close": 0.07559904, "volume": 334660.0}, {"date": "2011-04-19", "close": 0.08075352, "volume": 330252.0}, {"date": "2011-04-20", "close": 0.08075352, "volume": 863720.0}, {"date": "2011-04-21", "close": 0.08075352, "volume": 137647.0}, {"date": "2011-04-27", "close": 0.08075352, "volume": 267728.0}, {"date": "2011-04-28", "close": 0.08075352, "volume": 545060.0}, {"date": "2011-04-29", "close": 0.08075352, "volume": 691592.0}, {"date": "2011-05-02", "close": 0.0773172, "volume": 91223.0}, {"date": "2011-05-03", "close": 0.07559904, "volume": 408463.0}, {"date": "2011-05-04", "close": 0.07559904, "volume": 31141.0}, {"date": "2011-05-05", "close": 0.07559904, "volume": 108252.0}, {"date": "2011-05-06", "close": 0.07388088, "volume": 151697.0}, {"date": "2011-05-09", "close": 0.07216272, "volume": 984728.0}, {"date": "2011-05-10", "close": 0.07216272, "volume": 1142792.0}, {"date": "2011-05-11", "close": 0.07216272, "volume": 72752.0}, {"date": "2011-05-12", "close": 0.0687264, "volume": 1873821.0}, {"date": "2011-05-13", "close": 0.0687264, "volume": 2155509.0}, {"date": "2011-05-16", "close": 0.0687264, "volume": 453974.0}, {"date": "2011-05-17", "close": 0.07216272, "volume": 810015.0}, {"date": "2011-05-18", "close": 0.07216272, "volume": 14550.0}, {"date": "2011-05-19", "close": 0.06700824, "volume": 436513.0}, {"date": "2011-05-20", "close": 0.0687264, "volume": 397809.0}, {"date": "2011-05-23", "close": 0.06700824, "volume": 112513.0}, {"date": "2011-05-24", "close": 0.06529008, "volume": 976606.0}, {"date": "2011-05-25", "close": 0.06529008, "volume": 451064.0}, {"date": "2011-05-26", "close": 0.07044456, "volume": 17507.0}, {"date": "2011-05-30", "close": 0.06357192, "volume": 952240.0}, {"date": "2011-05-31", "close": 0.06357192, "volume": 654901.0}, {"date": "2011-06-01", "close": 0.07216272, "volume": 72752.0}, {"date": "2011-06-02", "close": 0.06529008, "volume": 130954.0}, {"date": "2011-06-03", "close": 0.06357192, "volume": 69184.0}, {"date": "2011-06-06", "close": 0.06357192, "volume": 81774.0}, {"date": "2011-06-07", "close": 0.06529008, "volume": 145504.0}, {"date": "2011-06-08", "close": 0.06700824, "volume": 294210.0}, {"date": "2011-06-09", "close": 0.06529008, "volume": 530218.0}, {"date": "2011-06-10", "close": 0.06529008, "volume": 375166.0}, {"date": "2011-06-14", "close": 0.06700824, "volume": 152780.0}, {"date": "2011-06-15", "close": 0.06529008, "volume": 1493.0}, {"date": "2011-06-16", "close": 0.06529008, "volume": 278603.0}, {"date": "2011-06-17", "close": 0.0687264, "volume": 246377.0}, {"date": "2011-06-20", "close": 0.06529008, "volume": 761274.0}, {"date": "2011-06-21", "close": 0.0687264, "volume": 75662.0}, {"date": "2011-06-22", "close": 0.06529008, "volume": 561729.0}, {"date": "2011-06-24", "close": 0.06700824, "volume": 86721.0}, {"date": "2011-06-27", "close": 0.06529008, "volume": 2608820.0}, {"date": "2011-06-28", "close": 0.07044456, "volume": 2675301.0}, {"date": "2011-06-29", "close": 0.07044456, "volume": 398682.0}, {"date": "2011-06-30", "close": 0.07044456, "volume": 1119127.0}, {"date": "2011-07-04", "close": 0.07044456, "volume": 13852.0}, {"date": "2011-07-05", "close": 0.07216272, "volume": 288099.0}, {"date": "2011-07-06", "close": 0.07216272, "volume": 23935.0}, {"date": "2011-07-07", "close": 0.07216272, "volume": 29101.0}, {"date": "2011-07-08", "close": 0.08075352, "volume": 121569.0}, {"date": "2011-07-11", "close": 0.07216272, "volume": 14550.0}, {"date": "2011-07-12", "close": 0.07216272, "volume": 290427.0}, {"date": "2011-07-13", "close": 0.07216272, "volume": 8730.0}, {"date": "2011-07-14", "close": 0.07216272, "volume": 291009.0}, {"date": "2011-07-15", "close": 0.0773172, "volume": 115880.0}, {"date": "2011-07-18", "close": 0.07559904, "volume": 235775.0}, {"date": "2011-07-19", "close": 0.07216272, "volume": 58202.0}, {"date": "2011-07-20", "close": 0.07044456, "volume": 381222.0}, {"date": "2011-07-21", "close": 0.07044456, "volume": 320110.0}, {"date": "2011-07-25", "close": 0.07216272, "volume": 938504.0}, {"date": "2011-07-26", "close": 0.07216272, "volume": 64915.0}, {"date": "2011-07-27", "close": 0.07559904, "volume": 13677.0}, {"date": "2011-07-28", "close": 0.07044456, "volume": 18916.0}, {"date": "2011-08-02", "close": 0.07044456, "volume": 786711.0}, {"date": "2011-08-03", "close": 0.07044456, "volume": 1513247.0}, {"date": "2011-08-04", "close": 0.07044456, "volume": 93705.0}, {"date": "2011-08-05", "close": 0.06357192, "volume": 672667.0}, {"date": "2011-08-08", "close": 0.06185376, "volume": 780099.0}, {"date": "2011-08-09", "close": 0.05841744, "volume": 139024.0}, {"date": "2011-08-10", "close": 0.05841744, "volume": 10147.0}, {"date": "2011-08-11", "close": 0.05669928, "volume": 81483.0}, {"date": "2011-08-12", "close": 0.05669928, "volume": 178031.0}, {"date": "2011-08-15", "close": 0.06185376, "volume": 318617.0}, {"date": "2011-08-16", "close": 0.06700824, "volume": 5002.0}, {"date": "2011-08-18", "close": 0.0601356, "volume": 25682.0}, {"date": "2011-08-19", "close": 0.0601356, "volume": 145504.0}, {"date": "2011-08-23", "close": 0.05841744, "volume": 6984.0}, {"date": "2011-08-25", "close": 0.06529008, "volume": 64022.0}, {"date": "2011-08-26", "close": 0.0601356, "volume": 72752.0}, {"date": "2011-08-29", "close": 0.0601356, "volume": 5820.0}, {"date": "2011-08-31", "close": 0.06529008, "volume": 14783.0}, {"date": "2011-09-05", "close": 0.0687264, "volume": 490816.0}, {"date": "2011-09-06", "close": 0.06700824, "volume": 80318.0}, {"date": "2011-09-07", "close": 0.07044456, "volume": 759248.0}, {"date": "2011-09-08", "close": 0.07216272, "volume": 58202.0}, {"date": "2011-09-13", "close": 0.06700824, "volume": 694027.0}, {"date": "2011-09-14", "close": 0.06529008, "volume": 213563.0}, {"date": "2011-09-15", "close": 0.06529008, "volume": 621586.0}, {"date": "2011-09-20", "close": 0.06529008, "volume": 169076.0}, {"date": "2011-09-21", "close": 0.0601356, "volume": 296931.0}, {"date": "2011-09-22", "close": 0.06185376, "volume": 136774.0}, {"date": "2011-09-23", "close": 0.06529008, "volume": 487472.0}, {"date": "2011-09-26", "close": 0.06185376, "volume": 123132.0}, {"date": "2011-09-27", "close": 0.05841744, "volume": 29101.0}, {"date": "2011-10-03", "close": 0.06529008, "volume": 14550.0}, {"date": "2011-10-04", "close": 0.0601356, "volume": 167877.0}, {"date": "2011-10-05", "close": 0.05841744, "volume": 5238.0}, {"date": "2011-10-06", "close": 0.05841744, "volume": 120623.0}, {"date": "2011-10-07", "close": 0.05841744, "volume": 154235.0}, {"date": "2011-10-10", "close": 0.05841744, "volume": 122224.0}, {"date": "2011-10-12", "close": 0.05669928, "volume": 191475.0}, {"date": "2011-10-17", "close": 0.05669928, "volume": 174605.0}, {"date": "2011-10-18", "close": 0.05841744, "volume": 29101.0}, {"date": "2011-10-19", "close": 0.05841744, "volume": 197886.0}, {"date": "2011-10-20", "close": 0.05669928, "volume": 17170.0}, {"date": "2011-10-21", "close": 0.05841744, "volume": 116404.0}, {"date": "2011-10-24", "close": 0.05841744, "volume": 465614.0}, {"date": "2011-10-25", "close": 0.05841744, "volume": 169076.0}, {"date": "2011-10-26", "close": 0.06185376, "volume": 156796.0}, {"date": "2011-10-27", "close": 0.06185376, "volume": 20371.0}, {"date": "2011-10-28", "close": 0.06185376, "volume": 14318.0}, {"date": "2011-10-31", "close": 0.06529008, "volume": 151965.0}, {"date": "2011-11-01", "close": 0.06357192, "volume": 29101.0}, {"date": "2011-11-02", "close": 0.0687264, "volume": 182477.0}, {"date": "2011-11-04", "close": 0.0687264, "volume": 174605.0}, {"date": "2011-11-08", "close": 0.06700824, "volume": 52382.0}, {"date": "2011-11-09", "close": 0.0687264, "volume": 97002.0}, {"date": "2011-11-10", "close": 0.06700824, "volume": 29101.0}, {"date": "2011-11-11", "close": 0.06185376, "volume": 398153.0}, {"date": "2011-11-14", "close": 0.06185376, "volume": 193684.0}, {"date": "2011-11-15", "close": 0.05841744, "volume": 739367.0}, {"date": "2011-11-16", "close": 0.05669928, "volume": 81314.0}, {"date": "2011-11-18", "close": 0.05669928, "volume": 8818.0}, {"date": "2011-11-21", "close": 0.05326296, "volume": 921582.0}, {"date": "2011-11-22", "close": 0.0515448, "volume": 34921.0}, {"date": "2011-11-23", "close": 0.05669928, "volume": 297816.0}, {"date": "2011-11-25", "close": 0.05841744, "volume": 20371.0}, {"date": "2011-11-29", "close": 0.05669928, "volume": 20371.0}, {"date": "2011-12-01", "close": 0.0515448, "volume": 103061.0}, {"date": "2011-12-02", "close": 0.0515448, "volume": 109585.0}, {"date": "2011-12-05", "close": 0.0515448, "volume": 587838.0}, {"date": "2011-12-06", "close": 0.0515448, "volume": 66932.0}, {"date": "2011-12-07", "close": 0.0515448, "volume": 291009.0}, {"date": "2011-12-13", "close": 0.04810848, "volume": 145504.0}, {"date": "2011-12-15", "close": 0.04639032, "volume": 293517.0}, {"date": "2011-12-16", "close": 0.05498112, "volume": 3515383.0}, {"date": "2011-12-19", "close": 0.05498112, "volume": 855593.0}, {"date": "2011-12-20", "close": 0.0515448, "volume": 727522.0}, {"date": "2011-12-21", "close": 0.05669928, "volume": 945197.0}, {"date": "2011-12-22", "close": 0.0601356, "volume": 909403.0}, {"date": "2011-12-23", "close": 0.05841744, "volume": 727522.0}, {"date": "2011-12-28", "close": 0.05669928, "volume": 843926.0}, {"date": "2011-12-29", "close": 0.05498112, "volume": 727522.0}, {"date": "2011-12-30", "close": 0.05498112, "volume": 727522.0}, {"date": "2012-01-03", "close": 0.05498112, "volume": 468437.0}, {"date": "2012-01-04", "close": 0.05498112, "volume": 977176.0}, {"date": "2012-01-10", "close": 0.05326296, "volume": 36376.0}, {"date": "2012-01-16", "close": 0.05498112, "volume": 43651.0}, {"date": "2012-01-17", "close": 0.05669928, "volume": 58202.0}, {"date": "2012-01-18", "close": 0.05841744, "volume": 87303.0}, {"date": "2012-01-19", "close": 0.05841744, "volume": 36376.0}, {"date": "2012-01-23", "close": 0.06357192, "volume": 58202.0}, {"date": "2012-01-25", "close": 0.0601356, "volume": 18773.0}, {"date": "2012-01-27", "close": 0.0601356, "volume": 92977.0}, {"date": "2012-02-03", "close": 0.05841744, "volume": 236381.0}, {"date": "2012-02-06", "close": 0.05841744, "volume": 13095.0}, {"date": "2012-02-07", "close": 0.06185376, "volume": 247358.0}, {"date": "2012-02-08", "close": 0.06529008, "volume": 58202.0}, {"date": "2012-02-10", "close": 0.06185376, "volume": 144631.0}, {"date": "2012-02-14", "close": 0.05841744, "volume": 145504.0}, {"date": "2012-02-15", "close": 0.06185376, "volume": 173150.0}, {"date": "2012-02-17", "close": 0.05841744, "volume": 4353.0}, {"date": "2012-02-21", "close": 0.06185376, "volume": 423945.0}, {"date": "2012-02-23", "close": 0.05498112, "volume": 83866.0}, {"date": "2012-02-24", "close": 0.05498112, "volume": 280096.0}, {"date": "2012-02-28", "close": 0.05326296, "volume": 18773.0}, {"date": "2012-03-05", "close": 0.05669928, "volume": 17065.0}, {"date": "2012-03-07", "close": 0.05326296, "volume": 167860.0}, {"date": "2012-03-08", "close": 0.05326296, "volume": 56444.0}, {"date": "2012-03-09", "close": 0.0515448, "volume": 227956.0}, {"date": "2012-03-12", "close": 0.05326296, "volume": 66650.0}, {"date": "2012-03-13", "close": 0.05326296, "volume": 148415.0}, {"date": "2012-03-14", "close": 0.04982664, "volume": 276459.0}, {"date": "2012-03-15", "close": 0.04982664, "volume": 138229.0}, {"date": "2012-03-16", "close": 0.05326296, "volume": 29104.0}, {"date": "2012-03-20", "close": 0.04982664, "volume": 174605.0}, {"date": "2012-03-21", "close": 0.04982664, "volume": 29101.0}, {"date": "2012-03-22", "close": 0.0515448, "volume": 40741.0}, {"date": "2012-03-23", "close": 0.04810848, "volume": 253137.0}, {"date": "2012-03-27", "close": 0.04639032, "volume": 2910090.0}, {"date": "2012-03-28", "close": 0.0515448, "volume": 89922.0}, {"date": "2012-03-29", "close": 0.04810848, "volume": 37831.0}, {"date": "2012-03-30", "close": 0.04810848, "volume": 43451.0}, {"date": "2012-04-03", "close": 0.04810848, "volume": 18988.0}, {"date": "2012-04-04", "close": 0.05326296, "volume": 220250.0}, {"date": "2012-04-05", "close": 0.04810848, "volume": 14550.0}, {"date": "2012-04-10", "close": 0.04810848, "volume": 69842.0}, {"date": "2012-04-12", "close": 0.04810848, "volume": 136943.0}, {"date": "2012-04-17", "close": 0.04810848, "volume": 54788.0}, {"date": "2012-04-19", "close": 0.04810848, "volume": 29101.0}, {"date": "2012-04-20", "close": 0.0515448, "volume": 203706.0}, {"date": "2012-04-23", "close": 0.04810848, "volume": 195631.0}, {"date": "2012-04-26", "close": 0.04639032, "volume": 96615.0}, {"date": "2012-04-27", "close": 0.0515448, "volume": 562692.0}, {"date": "2012-04-30", "close": 0.04810848, "volume": 116404.0}, {"date": "2012-05-03", "close": 0.04467216, "volume": 11640.0}, {"date": "2012-05-04", "close": 0.04467216, "volume": 78753.0}, {"date": "2012-05-07", "close": 0.04810848, "volume": 80027.0}, {"date": "2012-05-08", "close": 0.042954, "volume": 72752.0}, {"date": "2012-05-09", "close": 0.042954, "volume": 349211.0}, {"date": "2012-05-10", "close": 0.042954, "volume": 16879.0}, {"date": "2012-05-11", "close": 0.042954, "volume": 242192.0}, {"date": "2012-05-14", "close": 0.042954, "volume": 226577.0}, {"date": "2012-05-15", "close": 0.03951768, "volume": 86430.0}, {"date": "2012-05-16", "close": 0.03779952, "volume": 114148.0}, {"date": "2012-05-17", "close": 0.03608136, "volume": 83424.0}, {"date": "2012-05-18", "close": 0.03779952, "volume": 364634.0}, {"date": "2012-05-24", "close": 0.04123584, "volume": 23281.0}, {"date": "2012-05-25", "close": 0.04123584, "volume": 47213.0}, {"date": "2012-05-28", "close": 0.042954, "volume": 35331.0}, {"date": "2012-05-30", "close": 0.042954, "volume": 639809.0}, {"date": "2012-05-31", "close": 0.03951768, "volume": 501787.0}, {"date": "2012-06-04", "close": 0.03951768, "volume": 72752.0}, {"date": "2012-06-05", "close": 0.03951768, "volume": 53228.0}, {"date": "2012-06-06", "close": 0.04467216, "volume": 700470.0}, {"date": "2012-06-07", "close": 0.042954, "volume": 10185.0}, {"date": "2012-06-08", "close": 0.03951768, "volume": 61112.0}, {"date": "2012-06-12", "close": 0.03951768, "volume": 72752.0}, {"date": "2012-06-13", "close": 0.03951768, "volume": 6984.0}, {"date": "2012-06-14", "close": 0.03951768, "volume": 58202.0}, {"date": "2012-06-15", "close": 0.04123584, "volume": 1338641.0}, {"date": "2012-06-18", "close": 0.04123584, "volume": 1120385.0}, {"date": "2012-06-20", "close": 0.04123584, "volume": 43651.0}, {"date": "2012-06-21", "close": 0.03951768, "volume": 70133.0}, {"date": "2012-06-25", "close": 0.04123584, "volume": 116404.0}, {"date": "2012-06-26", "close": 0.04123584, "volume": 34921.0}, {"date": "2012-06-27", "close": 0.03951768, "volume": 23281.0}, {"date": "2012-06-28", "close": 0.04467216, "volume": 12775.0}, {"date": "2012-06-29", "close": 0.04123584, "volume": 330033.0}, {"date": "2012-07-02", "close": 0.03951768, "volume": 20243.0}, {"date": "2012-07-03", "close": 0.03951768, "volume": 97671.0}, {"date": "2012-07-04", "close": 0.04123584, "volume": 27032.0}, {"date": "2012-07-05", "close": 0.03951768, "volume": 174605.0}, {"date": "2012-07-06", "close": 0.03951768, "volume": 14550.0}, {"date": "2012-07-10", "close": 0.03951768, "volume": 58202.0}, {"date": "2012-07-11", "close": 0.03951768, "volume": 236445.0}, {"date": "2012-07-12", "close": 0.03951768, "volume": 130954.0}, {"date": "2012-07-17", "close": 0.03779952, "volume": 145504.0}, {"date": "2012-07-18", "close": 0.03779952, "volume": 24736.0}, {"date": "2012-07-23", "close": 0.03779952, "volume": 29101.0}, {"date": "2012-07-24", "close": 0.04123584, "volume": 72752.0}, {"date": "2012-07-25", "close": 0.04467216, "volume": 10456.0}, {"date": "2012-07-26", "close": 0.04810848, "volume": 50120.0}, {"date": "2012-07-27", "close": 0.04982664, "volume": 430693.0}, {"date": "2012-07-31", "close": 0.04982664, "volume": 72752.0}, {"date": "2012-08-01", "close": 0.04982664, "volume": 72752.0}, {"date": "2012-08-03", "close": 0.04810848, "volume": 143005.0}, {"date": "2012-08-06", "close": 0.04982664, "volume": 371036.0}, {"date": "2012-08-07", "close": 0.04982664, "volume": 218693.0}, {"date": "2012-08-08", "close": 0.04982664, "volume": 75735.0}, {"date": "2012-08-09", "close": 0.04982664, "volume": 465614.0}, {"date": "2012-08-10", "close": 0.0515448, "volume": 663500.0}, {"date": "2012-08-15", "close": 0.0515448, "volume": 727522.0}, {"date": "2012-08-17", "close": 0.0515448, "volume": 38649.0}, {"date": "2012-08-20", "close": 0.05498112, "volume": 17641.0}, {"date": "2012-08-22", "close": 0.05841744, "volume": 617341.0}, {"date": "2012-08-23", "close": 0.05669928, "volume": 174605.0}, {"date": "2012-08-24", "close": 0.05841744, "volume": 154235.0}, {"date": "2012-08-27", "close": 0.06185376, "volume": 84844.0}, {"date": "2012-08-28", "close": 0.06185376, "volume": 72752.0}, {"date": "2012-08-29", "close": 0.06185376, "volume": 130954.0}, {"date": "2012-08-30", "close": 0.06185376, "volume": 17009.0}, {"date": "2012-08-31", "close": 0.0601356, "volume": 79416.0}, {"date": "2012-09-03", "close": 0.05841744, "volume": 71006.0}, {"date": "2012-09-05", "close": 0.05498112, "volume": 25027.0}, {"date": "2012-09-06", "close": 0.05498112, "volume": 123568.0}, {"date": "2012-09-11", "close": 0.05498112, "volume": 29101.0}, {"date": "2012-09-14", "close": 0.05326296, "volume": 151784.0}, {"date": "2012-09-19", "close": 0.05326296, "volume": 13794.0}, {"date": "2012-09-24", "close": 0.05326296, "volume": 7319.0}, {"date": "2012-09-26", "close": 0.05498112, "volume": 57262.0}, {"date": "2012-09-27", "close": 0.05669928, "volume": 180571.0}, {"date": "2012-09-28", "close": 0.05669928, "volume": 38471.0}, {"date": "2012-10-02", "close": 0.05498112, "volume": 71405.0}, {"date": "2012-10-04", "close": 0.05498112, "volume": 38800.0}, {"date": "2012-10-10", "close": 0.05841744, "volume": 29101.0}, {"date": "2012-10-11", "close": 0.05326296, "volume": 178665.0}, {"date": "2012-10-12", "close": 0.05326296, "volume": 27064.0}, {"date": "2012-10-16", "close": 0.05326296, "volume": 5820.0}, {"date": "2012-10-17", "close": 0.05326296, "volume": 18991.0}, {"date": "2012-10-22", "close": 0.0515448, "volume": 3783117.0}, {"date": "2012-10-24", "close": 0.0515448, "volume": 23281.0}, {"date": "2012-10-25", "close": 0.04982664, "volume": 47484.0}, {"date": "2012-10-29", "close": 0.042954, "volume": 68387.0}, {"date": "2012-10-31", "close": 0.042954, "volume": 113494.0}, {"date": "2012-11-14", "close": 0.042954, "volume": 130954.0}, {"date": "2012-11-15", "close": 0.042954, "volume": 14550.0}, {"date": "2012-11-16", "close": 0.03608136, "volume": 116404.0}, {"date": "2012-11-19", "close": 0.042954, "volume": 130954.0}, {"date": "2012-11-23", "close": 0.042954, "volume": 12601.0}, {"date": "2012-11-26", "close": 0.04467216, "volume": 206616.0}, {"date": "2012-11-30", "close": 0.042954, "volume": 145504.0}, {"date": "2012-12-10", "close": 0.04123584, "volume": 291009.0}, {"date": "2012-12-13", "close": 0.03779952, "volume": 437241.0}, {"date": "2012-12-17", "close": 0.03779952, "volume": 145504.0}, {"date": "2012-12-18", "close": 0.03608136, "volume": 92395.0}, {"date": "2012-12-19", "close": 0.03608136, "volume": 90213.0}, {"date": "2012-12-20", "close": 0.042954, "volume": 72752.0}, {"date": "2012-12-28", "close": 0.042954, "volume": 43651.0}, {"date": "2013-01-07", "close": 0.04123584, "volume": 54742.0}, {"date": "2013-01-08", "close": 0.04123584, "volume": 145956.0}, {"date": "2013-01-09", "close": 0.04123584, "volume": 133963.0}, {"date": "2013-01-10", "close": 0.03951768, "volume": 11541.0}, {"date": "2013-01-14", "close": 0.03951768, "volume": 53039.0}, {"date": "2013-01-15", "close": 0.042954, "volume": 29101.0}, {"date": "2013-01-16", "close": 0.042954, "volume": 58202.0}, {"date": "2013-01-23", "close": 0.03951768, "volume": 1022024.0}, {"date": "2013-01-24", "close": 0.03951768, "volume": 1818806.0}, {"date": "2013-01-25", "close": 0.03951768, "volume": 237495.0}, {"date": "2013-01-29", "close": 0.04123584, "volume": 20155.0}, {"date": "2013-01-31", "close": 0.03951768, "volume": 87934.0}, {"date": "2013-02-04", "close": 0.03779952, "volume": 291009.0}, {"date": "2013-02-05", "close": 0.03951768, "volume": 115772.0}, {"date": "2013-02-07", "close": 0.03779952, "volume": 291009.0}, {"date": "2013-02-11", "close": 0.03779952, "volume": 873027.0}, {"date": "2013-02-13", "close": 0.03779952, "volume": 261908.0}, {"date": "2013-02-15", "close": 0.03608136, "volume": 58487.0}, {"date": "2013-02-18", "close": 0.03779952, "volume": 187235.0}, {"date": "2013-02-19", "close": 0.03779952, "volume": 203706.0}, {"date": "2013-02-28", "close": 0.03779952, "volume": 58202.0}, {"date": "2013-03-04", "close": 0.03608136, "volume": 154235.0}, {"date": "2013-03-05", "close": 0.03779952, "volume": 46640.0}, {"date": "2013-03-06", "close": 0.03608136, "volume": 261911.0}, {"date": "2013-03-08", "close": 0.03779952, "volume": 291009.0}, {"date": "2013-03-13", "close": 0.03608136, "volume": 261908.0}, {"date": "2013-03-14", "close": 0.03608136, "volume": 727522.0}, {"date": "2013-03-18", "close": 0.03608136, "volume": 451064.0}, {"date": "2013-03-19", "close": 0.0343632, "volume": 221167.0}, {"date": "2013-03-20", "close": 0.0343632, "volume": 17461.0}, {"date": "2013-03-21", "close": 0.0343632, "volume": 4365.0}, {"date": "2013-03-22", "close": 0.03608136, "volume": 37540.0}, {"date": "2013-04-03", "close": 0.0343632, "volume": 1432055.0}, {"date": "2013-04-05", "close": 0.03779952, "volume": 1111654.0}, {"date": "2013-04-09", "close": 0.03779952, "volume": 439.0}, {"date": "2013-04-10", "close": 0.03608136, "volume": 232807.0}, {"date": "2013-04-11", "close": 0.03608136, "volume": 58202.0}, {"date": "2013-04-15", "close": 0.03608136, "volume": 7275.0}, {"date": "2013-04-16", "close": 0.03608136, "volume": 145504.0}, {"date": "2013-04-18", "close": 0.03608136, "volume": 14550.0}, {"date": "2013-04-19", "close": 0.03608136, "volume": 87303.0}, {"date": "2013-04-22", "close": 0.03608136, "volume": 241537.0}, {"date": "2013-04-23", "close": 0.03608136, "volume": 326946.0}, {"date": "2013-04-26", "close": 0.0343632, "volume": 13823.0}, {"date": "2013-04-29", "close": 0.0343632, "volume": 52382.0}, {"date": "2013-04-30", "close": 0.0343632, "volume": 93123.0}, {"date": "2013-05-02", "close": 0.034019568, "volume": 14550.0}, {"date": "2013-05-03", "close": 0.0343632, "volume": 45566.0}, {"date": "2013-05-06", "close": 0.03608136, "volume": 69900.0}, {"date": "2013-05-07", "close": 0.03608136, "volume": 378312.0}, {"date": "2013-05-10", "close": 0.03779952, "volume": 76169.0}, {"date": "2013-05-13", "close": 0.03779952, "volume": 69336.0}, {"date": "2013-05-15", "close": 0.03608136, "volume": 483075.0}, {"date": "2013-05-20", "close": 0.03779952, "volume": 725238.0}, {"date": "2013-05-21", "close": 0.03779952, "volume": 293293.0}, {"date": "2013-05-24", "close": 0.03779952, "volume": 232807.0}, {"date": "2013-05-27", "close": 0.03779952, "volume": 349211.0}, {"date": "2013-05-31", "close": 0.03779952, "volume": 436513.0}, {"date": "2013-06-03", "close": 0.03951768, "volume": 320110.0}, {"date": "2013-06-05", "close": 0.03779952, "volume": 116404.0}, {"date": "2013-06-07", "close": 0.03779952, "volume": 247358.0}, {"date": "2013-06-11", "close": 0.03779952, "volume": 515755.0}, {"date": "2013-06-12", "close": 0.03779952, "volume": 299797.0}, {"date": "2013-06-13", "close": 0.03608136, "volume": 104763.0}, {"date": "2013-06-14", "close": 0.03608136, "volume": 929101.0}, {"date": "2013-06-19", "close": 0.0343632, "volume": 18109.0}, {"date": "2013-06-20", "close": 0.0343632, "volume": 247358.0}, {"date": "2013-06-21", "close": 0.0343632, "volume": 342518.0}, {"date": "2013-06-24", "close": 0.0343632, "volume": 14015.0}, {"date": "2013-06-25", "close": 0.0343632, "volume": 37831.0}, {"date": "2013-06-26", "close": 0.0343632, "volume": 105895.0}, {"date": "2013-06-27", "close": 0.0343632, "volume": 817916.0}, {"date": "2013-06-28", "close": 0.0343632, "volume": 8730.0}, {"date": "2013-07-01", "close": 0.03608136, "volume": 14550.0}, {"date": "2013-07-02", "close": 0.03779952, "volume": 29101.0}, {"date": "2013-07-05", "close": 0.0343632, "volume": 92724.0}, {"date": "2013-07-08", "close": 0.03092688, "volume": 67331.0}, {"date": "2013-07-09", "close": 0.03092688, "volume": 72752.0}, {"date": "2013-07-17", "close": 0.031270512, "volume": 8527.0}, {"date": "2013-07-22", "close": 0.032301408, "volume": 43651.0}, {"date": "2013-07-24", "close": 0.03779952, "volume": 14550.0}, {"date": "2013-07-25", "close": 0.03779952, "volume": 13357.0}, {"date": "2013-07-26", "close": 0.03951768, "volume": 3966.0}, {"date": "2013-07-30", "close": 0.03779952, "volume": 58202.0}, {"date": "2013-07-31", "close": 0.03951768, "volume": 271139.0}, {"date": "2013-08-02", "close": 0.04123584, "volume": 142798.0}, {"date": "2013-08-05", "close": 0.03951768, "volume": 22576.0}, {"date": "2013-08-06", "close": 0.03608136, "volume": 118359.0}, {"date": "2013-08-08", "close": 0.0343632, "volume": 303290.0}, {"date": "2013-08-09", "close": 0.0343632, "volume": 43651.0}, {"date": "2013-08-13", "close": 0.03779952, "volume": 145504.0}, {"date": "2013-08-14", "close": 0.03951768, "volume": 43651.0}, {"date": "2013-08-15", "close": 0.04123584, "volume": 29101.0}, {"date": "2013-08-20", "close": 0.04123584, "volume": 238831.0}, {"date": "2013-08-21", "close": 0.04123584, "volume": 43651.0}, {"date": "2013-08-22", "close": 0.04123584, "volume": 41.0}, {"date": "2013-08-26", "close": 0.04123584, "volume": 8486.0}, {"date": "2013-08-29", "close": 0.04123584, "volume": 4115.0}, {"date": "2013-09-03", "close": 0.04982664, "volume": 180426.0}, {"date": "2013-09-04", "close": 0.04982664, "volume": 58202.0}, {"date": "2013-09-06", "close": 0.0515448, "volume": 130954.0}, {"date": "2013-09-10", "close": 0.05498112, "volume": 1184599.0}, {"date": "2013-09-11", "close": 0.05498112, "volume": 1620920.0}, {"date": "2013-09-12", "close": 0.05498112, "volume": 843775.0}, {"date": "2013-09-24", "close": 0.0515448, "volume": 26191.0}, {"date": "2013-09-26", "close": 0.0515448, "volume": 320110.0}, {"date": "2013-09-30", "close": 0.0515448, "volume": 235717.0}, {"date": "2013-10-01", "close": 0.04982664, "volume": 247358.0}, {"date": "2013-10-03", "close": 0.04982664, "volume": 43651.0}, {"date": "2013-10-08", "close": 0.04810848, "volume": 29101.0}, {"date": "2013-10-30", "close": 0.042954, "volume": 11960.0}, {"date": "2013-11-01", "close": 0.0343632, "volume": 332935.0}, {"date": "2013-11-05", "close": 0.04123584, "volume": 24785.0}, {"date": "2013-11-07", "close": 0.04123584, "volume": 557233.0}, {"date": "2013-11-08", "close": 0.04123584, "volume": 387633.0}, {"date": "2013-11-12", "close": 0.04810848, "volume": 355104.0}, {"date": "2013-11-14", "close": 0.04810848, "volume": 194385.0}, {"date": "2013-11-29", "close": 0.0515448, "volume": 159502.0}, {"date": "2013-12-04", "close": 0.0515448, "volume": 1533937.0}, {"date": "2013-12-05", "close": 0.0515448, "volume": 320110.0}, {"date": "2013-12-11", "close": 0.04810848, "volume": 100398.0}, {"date": "2013-12-13", "close": 0.0515448, "volume": 126752.0}, {"date": "2013-12-16", "close": 0.04810848, "volume": 43721.0}, {"date": "2013-12-17", "close": 0.04982664, "volume": 1455.0}, {"date": "2013-12-30", "close": 0.04123584, "volume": 145504.0}, {"date": "2013-12-31", "close": 0.04123584, "volume": 582018.0}, {"date": "2014-01-02", "close": 0.04123584, "volume": 16489.0}, {"date": "2014-01-07", "close": 0.03951768, "volume": 8730.0}, {"date": "2014-01-09", "close": 0.03951768, "volume": 58988.0}, {"date": "2014-01-13", "close": 0.03951768, "volume": 5034.0}, {"date": "2014-01-17", "close": 0.04123584, "volume": 141442.0}, {"date": "2014-01-21", "close": 0.04123584, "volume": 165322.0}, {"date": "2014-01-22", "close": 0.04123584, "volume": 12222.0}, {"date": "2014-01-29", "close": 0.04123584, "volume": 29101.0}, {"date": "2014-01-31", "close": 0.04467216, "volume": 49617.0}, {"date": "2014-02-11", "close": 0.04467216, "volume": null}, {"date": "2014-02-14", "close": 0.04639032, "volume": 58202.0}, {"date": "2014-02-17", "close": 0.04123584, "volume": 294556.0}, {"date": "2014-02-21", "close": 0.03779952, "volume": 17461.0}, {"date": "2014-02-25", "close": 0.04123584, "volume": 58202.0}, {"date": "2014-03-03", "close": 0.03779952, "volume": 7275.0}, {"date": "2014-03-05", "close": 0.04123584, "volume": 80027.0}, {"date": "2014-03-07", "close": 0.04123584, "volume": 29101.0}, {"date": "2014-03-10", "close": 0.04123584, "volume": 29101.0}, {"date": "2014-03-11", "close": 0.03951768, "volume": 52382.0}, {"date": "2014-03-21", "close": 0.0343632, "volume": 232807.0}, {"date": "2014-03-24", "close": 0.0343632, "volume": 19978.0}, {"date": "2014-03-25", "close": 0.0343632, "volume": 43651.0}, {"date": "2014-03-26", "close": 0.0343632, "volume": 14550.0}, {"date": "2014-03-31", "close": 0.0343632, "volume": 5820.0}, {"date": "2014-04-07", "close": 0.03779952, "volume": 61112.0}, {"date": "2014-04-09", "close": 0.03779952, "volume": 567994.0}, {"date": "2014-04-16", "close": 0.0343632, "volume": 130954.0}, {"date": "2014-04-23", "close": 0.0343632, "volume": 43651.0}, {"date": "2014-05-01", "close": 0.0343632, "volume": 32011.0}, {"date": "2014-05-02", "close": 0.0343632, "volume": 77117.0}, {"date": "2014-05-15", "close": 0.031270512, "volume": 145504.0}, {"date": "2014-05-16", "close": 0.031270512, "volume": 162965.0}, {"date": "2014-05-23", "close": 0.031270512, "volume": 48599.0}, {"date": "2014-05-28", "close": 0.031614144, "volume": 26482.0}, {"date": "2014-05-30", "close": 0.03264504, "volume": 343391.0}, {"date": "2014-06-02", "close": 0.02405424, "volume": 72752.0}, {"date": "2014-06-03", "close": 0.025085136, "volume": 39286.0}, {"date": "2014-06-04", "close": 0.026459664, "volume": 339491.0}, {"date": "2014-06-05", "close": 0.0257724, "volume": 17944.0}, {"date": "2014-06-06", "close": 0.02749056, "volume": 145504.0}, {"date": "2014-06-10", "close": 0.02749056, "volume": 40741.0}, {"date": "2014-06-11", "close": 0.02749056, "volume": 110583.0}, {"date": "2014-06-16", "close": 0.02920872, "volume": 1337294.0}, {"date": "2014-06-23", "close": 0.026116032, "volume": 58202.0}, {"date": "2014-06-24", "close": 0.0257724, "volume": 489754.0}, {"date": "2014-06-25", "close": 0.0257724, "volume": 411778.0}, {"date": "2014-06-26", "close": 0.0257724, "volume": 6536.0}, {"date": "2014-06-27", "close": 0.026116032, "volume": 87303.0}, {"date": "2014-06-30", "close": 0.02749056, "volume": 174605.0}, {"date": "2014-07-01", "close": 0.0343632, "volume": 771174.0}, {"date": "2014-07-11", "close": 0.02920872, "volume": 42802.0}, {"date": "2014-07-14", "close": 0.02920872, "volume": 3638.0}, {"date": "2014-07-18", "close": 0.027834192, "volume": 29223.0}, {"date": "2014-07-21", "close": 0.02749056, "volume": 147157.0}, {"date": "2014-07-22", "close": 0.02749056, "volume": 6938.0}, {"date": "2014-07-24", "close": 0.02749056, "volume": 3.0}, {"date": "2014-07-30", "close": 0.02749056, "volume": 101853.0}, {"date": "2014-07-31", "close": 0.02749056, "volume": 5957.0}, {"date": "2014-08-01", "close": 0.02749056, "volume": 58202.0}, {"date": "2014-08-11", "close": 0.026803296, "volume": 55990.0}, {"date": "2014-08-13", "close": 0.02749056, "volume": 317200.0}, {"date": "2014-08-14", "close": 0.02749056, "volume": 195072.0}, {"date": "2014-08-18", "close": 0.02749056, "volume": 194976.0}, {"date": "2014-08-19", "close": 0.028177824, "volume": 1091915.0}, {"date": "2014-08-20", "close": 0.028177824, "volume": 436513.0}, {"date": "2014-08-21", "close": 0.028177824, "volume": 43651.0}, {"date": "2014-08-22", "close": 0.0257724, "volume": 153484.0}, {"date": "2014-08-26", "close": 0.026803296, "volume": 58202.0}, {"date": "2014-08-27", "close": 0.02749056, "volume": 873.0}, {"date": "2014-08-29", "close": 0.02749056, "volume": 87303.0}, {"date": "2014-09-01", "close": 0.028521456, "volume": 354888.0}, {"date": "2014-09-05", "close": 0.028521456, "volume": 567468.0}, {"date": "2014-09-08", "close": 0.02920872, "volume": 174605.0}, {"date": "2014-09-10", "close": 0.029895984, "volume": 10276.0}, {"date": "2014-09-15", "close": 0.029895984, "volume": 29101.0}, {"date": "2014-09-17", "close": 0.029895984, "volume": 451064.0}, {"date": "2014-09-18", "close": 0.029552352, "volume": 87303.0}, {"date": "2014-09-25", "close": 0.030239616, "volume": 29101.0}, {"date": "2014-09-26", "close": 0.030239616, "volume": 291009.0}, {"date": "2014-09-30", "close": 0.030239616, "volume": 276735.0}, {"date": "2014-10-06", "close": 0.030239616, "volume": 101853.0}, {"date": "2014-10-08", "close": 0.03092688, "volume": 150015.0}, {"date": "2014-10-10", "close": 0.03264504, "volume": 286079.0}, {"date": "2014-10-13", "close": 0.03264504, "volume": 40718.0}, {"date": "2014-10-20", "close": 0.0343632, "volume": 34921.0}, {"date": "2014-10-21", "close": 0.03779952, "volume": 116404.0}, {"date": "2014-10-23", "close": 0.03951768, "volume": 130954.0}, {"date": "2014-10-24", "close": 0.04123584, "volume": 58202.0}, {"date": "2014-10-27", "close": 0.04123584, "volume": 250268.0}, {"date": "2014-10-30", "close": 0.04123584, "volume": 182754.0}, {"date": "2014-10-31", "close": 0.04123584, "volume": 981282.0}, {"date": "2014-11-10", "close": 0.04123584, "volume": 301709.0}, {"date": "2014-11-12", "close": 0.03951768, "volume": 174605.0}, {"date": "2014-11-14", "close": 0.03951768, "volume": 87303.0}, {"date": "2014-11-17", "close": 0.03779952, "volume": 436513.0}, {"date": "2014-11-19", "close": 0.03779952, "volume": 178694.0}, {"date": "2014-11-20", "close": 0.03779952, "volume": 727284.0}, {"date": "2014-11-21", "close": 0.03608136, "volume": 291009.0}, {"date": "2014-11-24", "close": 0.03608136, "volume": 291248.0}, {"date": "2014-11-25", "close": 0.03608136, "volume": 14484.0}, {"date": "2014-11-26", "close": 0.03608136, "volume": 235569.0}, {"date": "2014-11-28", "close": 0.0343632, "volume": 727522.0}, {"date": "2014-12-01", "close": 0.0343632, "volume": 552917.0}, {"date": "2014-12-03", "close": 0.0343632, "volume": 139684.0}, {"date": "2014-12-09", "close": 0.0343632, "volume": 203668.0}, {"date": "2014-12-10", "close": 0.0343632, "volume": 357123.0}, {"date": "2014-12-15", "close": 0.0343632, "volume": 128742.0}, {"date": "2014-12-17", "close": 0.0343632, "volume": 465614.0}, {"date": "2015-01-08", "close": 0.021648816, "volume": 29101.0}, {"date": "2015-01-14", "close": 0.021992448, "volume": 58202.0}, {"date": "2015-01-19", "close": 0.023366976, "volume": 55292.0}, {"date": "2015-01-21", "close": 0.027834192, "volume": 81483.0}, {"date": "2015-01-22", "close": 0.027834192, "volume": 218257.0}, {"date": "2015-01-29", "close": 0.028177824, "volume": 43651.0}, {"date": "2015-01-30", "close": 0.028177824, "volume": 42060.0}, {"date": "2015-02-05", "close": 0.028177824, "volume": 458476.0}, {"date": "2015-02-12", "close": 0.02061792, "volume": 17461.0}, {"date": "2015-02-17", "close": 0.02061792, "volume": 24599.0}, {"date": "2015-02-19", "close": 0.019587024, "volume": 14550.0}, {"date": "2015-02-20", "close": 0.02233608, "volume": 320110.0}, {"date": "2015-02-23", "close": 0.02233608, "volume": 43651.0}, {"date": "2015-02-25", "close": 0.02233608, "volume": 178243.0}, {"date": "2015-02-26", "close": 0.02233608, "volume": 36376.0}, {"date": "2015-03-20", "close": 0.02233608, "volume": 75886.0}, {"date": "2015-03-24", "close": 0.02233608, "volume": 87303.0}, {"date": "2015-03-27", "close": 0.02233608, "volume": 174605.0}, {"date": "2015-04-30", "close": 0.013058016, "volume": 857505.0}, {"date": "2015-05-04", "close": 0.015807072, "volume": 189592.0}, {"date": "2015-05-05", "close": 0.016150704, "volume": 276022.0}, {"date": "2015-05-06", "close": 0.016150704, "volume": 514940.0}, {"date": "2015-05-12", "close": 0.016494336, "volume": 18433.0}, {"date": "2015-05-20", "close": 0.019587024, "volume": 27509.0}, {"date": "2015-05-22", "close": 0.019587024, "volume": 122224.0}, {"date": "2015-05-26", "close": 0.019587024, "volume": 29101.0}, {"date": "2015-05-28", "close": 0.019587024, "volume": 29101.0}, {"date": "2015-06-02", "close": 0.02061792, "volume": 72752.0}, {"date": "2015-06-03", "close": 0.02061792, "volume": 16005.0}, {"date": "2015-06-05", "close": 0.019587024, "volume": 72752.0}, {"date": "2015-06-09", "close": 0.02061792, "volume": 640220.0}, {"date": "2015-06-10", "close": 0.02061792, "volume": 37328.0}, {"date": "2015-06-12", "close": 0.02061792, "volume": 8730.0}, {"date": "2015-06-15", "close": 0.02233608, "volume": 582018.0}, {"date": "2015-06-16", "close": 0.022679712, "volume": 567468.0}, {"date": "2015-06-18", "close": 0.02405424, "volume": 291009.0}, {"date": "2015-06-19", "close": 0.02405424, "volume": 2910090.0}, {"date": "2015-06-23", "close": 0.022679712, "volume": 186339.0}, {"date": "2015-06-24", "close": 0.022679712, "volume": 153365.0}, {"date": "2015-06-25", "close": 0.023710608, "volume": 421963.0}, {"date": "2015-06-26", "close": 0.02405424, "volume": 407413.0}, {"date": "2015-06-29", "close": 0.021648816, "volume": 101853.0}, {"date": "2015-06-30", "close": 0.021305184, "volume": 118295.0}, {"date": "2015-07-14", "close": 0.02405424, "volume": 593868.0}, {"date": "2015-07-15", "close": 0.02405424, "volume": 2037063.0}, {"date": "2015-07-17", "close": 0.02405424, "volume": 1383978.0}, {"date": "2015-07-20", "close": 0.02405424, "volume": 2511597.0}, {"date": "2015-07-21", "close": 0.02405424, "volume": 5820180.0}, {"date": "2015-07-22", "close": 0.02405424, "volume": 999616.0}, {"date": "2015-07-27", "close": 0.023366976, "volume": 328808.0}, {"date": "2015-07-28", "close": 0.023366976, "volume": 8730.0}, {"date": "2015-07-30", "close": 0.023366976, "volume": 160055.0}, {"date": "2015-08-07", "close": 0.02233608, "volume": 291009.0}, {"date": "2015-08-12", "close": 0.02233608, "volume": 10127.0}, {"date": "2015-08-18", "close": 0.023710608, "volume": 87303.0}, {"date": "2015-08-21", "close": 0.023710608, "volume": 282904.0}, {"date": "2015-08-24", "close": 0.023710608, "volume": 203706.0}, {"date": "2015-09-17", "close": 0.023710608, "volume": 8105.0}, {"date": "2015-09-30", "close": 0.023366976, "volume": 116404.0}, {"date": "2015-10-21", "close": 0.021648816, "volume": 42793.0}, {"date": "2015-10-26", "close": 0.02061792, "volume": 48147.0}, {"date": "2015-11-09", "close": 0.012370752, "volume": 299448.0}, {"date": "2015-11-18", "close": 0.012370752, "volume": 130954.0}, {"date": "2015-12-07", "close": 0.008934432, "volume": 21177.0}, {"date": "2016-01-04", "close": 0.0085908, "volume": 145504.0}, {"date": "2016-01-06", "close": 0.0085908, "volume": 58202.0}, {"date": "2016-02-18", "close": 0.00515448, "volume": 55292.0}, {"date": "2016-02-22", "close": 0.004467216, "volume": 529636.0}, {"date": "2016-02-24", "close": 0.003779952, "volume": 5820.0}, {"date": "2016-03-09", "close": 0.00687264, "volume": 536781.0}, {"date": "2016-03-10", "close": 0.00687264, "volume": 64153.0}, {"date": "2016-03-16", "close": 0.0085908, "volume": 138200.0}, {"date": "2016-03-17", "close": 0.009278064, "volume": 302376.0}, {"date": "2016-03-18", "close": 0.01030896, "volume": 264527.0}, {"date": "2016-03-21", "close": 0.01546344, "volume": 407960.0}, {"date": "2016-04-21", "close": 0.0122356, "volume": 311561.0}, {"date": "2016-04-26", "close": 0.0122356, "volume": 637484.0}, {"date": "2016-04-27", "close": 0.0122356, "volume": 348844.0}, {"date": "2016-04-28", "close": 0.014118, "volume": 51733.0}, {"date": "2016-05-03", "close": 0.014118, "volume": 1391.0}, {"date": "2016-05-04", "close": 0.0122356, "volume": 42738.0}, {"date": "2016-05-06", "close": 0.0103532, "volume": 154177.0}, {"date": "2016-05-09", "close": 0.0103532, "volume": 1076854.0}, {"date": "2016-05-10", "close": 0.0103532, "volume": 14875.0}, {"date": "2016-05-11", "close": 0.009412, "volume": 668827.0}, {"date": "2016-05-13", "close": 0.0075296, "volume": 75967.0}, {"date": "2016-05-17", "close": 0.0075296, "volume": 2161203.0}, {"date": "2016-05-18", "close": 0.0075296, "volume": 50999.0}, {"date": "2016-05-19", "close": 0.0075296, "volume": 306923.0}, {"date": "2016-05-20", "close": 0.0075296, "volume": 312297.0}, {"date": "2016-05-23", "close": 0.0056472, "volume": 531237.0}, {"date": "2016-05-24", "close": 0.0065884, "volume": 173692.0}, {"date": "2016-05-25", "close": 0.0065884, "volume": 318742.0}, {"date": "2016-06-03", "close": 0.0075296, "volume": 10625.0}, {"date": "2016-06-06", "close": 0.0084708, "volume": 106247.0}, {"date": "2016-06-07", "close": 0.0084708, "volume": 51424.0}, {"date": "2016-06-08", "close": 0.0084708, "volume": 26562.0}, {"date": "2016-06-10", "close": 0.0084708, "volume": 345304.0}, {"date": "2016-06-14", "close": 0.009412, "volume": 75436.0}, {"date": "2016-06-27", "close": 0.0065884, "volume": 53192.0}, {"date": "2016-06-28", "close": 0.0056472, "volume": 12000569.0}, {"date": "2016-06-29", "close": 0.0065884, "volume": 531237.0}, {"date": "2016-07-05", "close": 0.0075296, "volume": 667362.0}, {"date": "2016-07-11", "close": 0.009412, "volume": 451551.0}, {"date": "2016-07-12", "close": 0.0122356, "volume": 513702.0}, {"date": "2016-07-13", "close": 0.0178828, "volume": 645719.0}, {"date": "2016-07-14", "close": 0.018824, "volume": 159371.0}, {"date": "2016-09-12", "close": 0.0178828, "volume": 749323.0}, {"date": "2016-09-13", "close": 0.0178828, "volume": 59137.0}, {"date": "2016-09-14", "close": 0.0169416, "volume": 697248.0}, {"date": "2016-09-15", "close": 0.018824, "volume": 557799.0}, {"date": "2016-09-16", "close": 0.0169416, "volume": 288409.0}, {"date": "2016-09-21", "close": 0.018824, "volume": 31874.0}, {"date": "2016-09-26", "close": 0.0178828, "volume": 305248.0}, {"date": "2016-09-27", "close": 0.0178828, "volume": 5312.0}, {"date": "2016-10-03", "close": 0.0178828, "volume": 53124.0}, {"date": "2016-10-13", "close": 0.014118, "volume": 79342.0}, {"date": "2016-10-18", "close": 0.014118, "volume": 1163752.0}, {"date": "2016-10-19", "close": 0.014118, "volume": 318742.0}, {"date": "2016-10-20", "close": 0.014118, "volume": 63405.0}, {"date": "2016-10-24", "close": 0.014118, "volume": 53124.0}, {"date": "2016-11-01", "close": 0.018824, "volume": 338191.0}, {"date": "2016-11-03", "close": 0.018824, "volume": 208983.0}, {"date": "2016-11-04", "close": 0.018824, "volume": 531237.0}, {"date": "2016-11-14", "close": 0.018824, "volume": 321398.0}, {"date": "2016-11-24", "close": 0.018824, "volume": 1025766.0}, {"date": "2016-12-07", "close": 0.0207064, "volume": 1062473.0}, {"date": "2016-12-13", "close": 0.0207064, "volume": 53124.0}, {"date": "2016-12-15", "close": 0.0207064, "volume": 1062473.0}, {"date": "2016-12-28", "close": 0.02353, "volume": 212495.0}, {"date": "2016-12-30", "close": 0.02353, "volume": 435614.0}, {"date": "2017-01-10", "close": 0.02353, "volume": 38196.0}, {"date": "2017-01-12", "close": 0.02353, "volume": 1036197.0}, {"date": "2017-01-16", "close": 0.0263536, "volume": 106247.0}, {"date": "2017-01-17", "close": 0.028236, "volume": 3460873.0}, {"date": "2017-01-18", "close": 0.0263536, "volume": 318742.0}, {"date": "2017-01-23", "close": 0.0263536, "volume": 17531.0}, {"date": "2017-01-31", "close": 0.02353, "volume": 26276.0}, {"date": "2017-02-07", "close": 0.02353, "volume": 106247.0}, {"date": "2017-02-14", "close": 0.0207064, "volume": 194964.0}, {"date": "2017-02-15", "close": 0.02353, "volume": 68425.0}, {"date": "2017-02-16", "close": 0.0263536, "volume": 265617.0}, {"date": "2017-02-17", "close": 0.028236, "volume": 41864.0}, {"date": "2017-02-20", "close": 0.028236, "volume": 1913089.0}, {"date": "2017-02-21", "close": 0.02353, "volume": 100935.0}, {"date": "2017-02-22", "close": 0.0216476, "volume": 296430.0}, {"date": "2017-02-27", "close": 0.0310596, "volume": 1802490.0}, {"date": "2017-02-28", "close": 0.0310596, "volume": 64280.0}, {"date": "2017-03-01", "close": 0.028236, "volume": 173555.0}, {"date": "2017-03-03", "close": 0.028236, "volume": 172605.0}, {"date": "2017-03-06", "close": 0.0291772, "volume": 37187.0}, {"date": "2017-03-09", "close": 0.028236, "volume": 39890.0}, {"date": "2017-03-15", "close": 0.028236, "volume": 106247.0}, {"date": "2017-03-16", "close": 0.0254124, "volume": 59499.0}, {"date": "2017-03-22", "close": 0.0254124, "volume": 1.0}, {"date": "2017-03-24", "close": 0.028236, "volume": 70831.0}, {"date": "2017-03-28", "close": 0.0272948, "volume": 10625.0}, {"date": "2017-03-31", "close": 0.0272948, "volume": 239057.0}, {"date": "2017-04-04", "close": 0.0263536, "volume": 212495.0}, {"date": "2017-04-06", "close": 0.0272948, "volume": 212495.0}, {"date": "2017-04-13", "close": 0.0263536, "volume": 424989.0}, {"date": "2017-04-20", "close": 0.0254124, "volume": 106247.0}, {"date": "2017-04-27", "close": 0.028236, "volume": 17743.0}, {"date": "2017-05-19", "close": 0.02353, "volume": 83273.0}, {"date": "2017-05-22", "close": 0.0263536, "volume": 531237.0}, {"date": "2017-05-31", "close": 0.02353, "volume": 42499.0}, {"date": "2017-06-01", "close": 0.02353, "volume": 37187.0}, {"date": "2017-06-06", "close": 0.02353, "volume": 27418.0}, {"date": "2017-06-09", "close": 0.02353, "volume": 106247.0}, {"date": "2017-06-22", "close": 0.0263536, "volume": 447107.0}, {"date": "2017-06-23", "close": 0.0263536, "volume": 4444.0}, {"date": "2017-06-27", "close": 0.0263536, "volume": 265618.0}, {"date": "2017-06-29", "close": 0.0263536, "volume": 1102280.0}, {"date": "2017-06-30", "close": 0.02353, "volume": 1328092.0}, {"date": "2017-07-03", "close": 0.02353, "volume": 90310.0}, {"date": "2017-07-04", "close": 0.02353, "volume": 175308.0}, {"date": "2017-07-11", "close": 0.02353, "volume": 95623.0}, {"date": "2017-07-12", "close": 0.02353, "volume": 265618.0}, {"date": "2017-07-14", "close": 0.0225888, "volume": 47811.0}, {"date": "2017-07-26", "close": 0.0225888, "volume": 1195283.0}, {"date": "2017-07-31", "close": 0.028236, "volume": 1168721.0}, {"date": "2017-08-31", "close": 0.028236, "volume": 371866.0}, {"date": "2017-09-05", "close": 0.0263536, "volume": 95623.0}, {"date": "2017-09-21", "close": 0.0254124, "volume": 35274.0}, {"date": "2017-09-27", "close": 0.028236, "volume": 75023.0}, {"date": "2017-10-09", "close": 0.037648, "volume": 712616.0}, {"date": "2017-10-10", "close": 0.037648, "volume": 68302.0}, {"date": "2017-10-12", "close": 0.0348244, "volume": 849979.0}, {"date": "2017-10-13", "close": 0.0367068, "volume": 212495.0}, {"date": "2017-10-17", "close": 0.037648, "volume": 332023.0}, {"date": "2017-10-18", "close": 0.037648, "volume": 265618.0}, {"date": "2017-10-24", "close": 0.037648, "volume": 26562.0}, {"date": "2017-10-25", "close": 0.032942, "volume": 101891.0}, {"date": "2017-10-27", "close": 0.0338832, "volume": 10625.0}, {"date": "2017-10-31", "close": 0.0357656, "volume": 129622.0}, {"date": "2017-11-01", "close": 0.037648, "volume": 52328.0}, {"date": "2017-11-02", "close": 0.0395304, "volume": 1735178.0}, {"date": "2017-11-07", "close": 0.0395304, "volume": 5153.0}, {"date": "2017-11-08", "close": 0.0395304, "volume": 44624.0}, {"date": "2017-11-09", "close": 0.0395304, "volume": 566043.0}, {"date": "2017-11-15", "close": 0.0357656, "volume": 63929.0}, {"date": "2017-11-17", "close": 0.0357656, "volume": 956226.0}, {"date": "2017-11-20", "close": 0.037648, "volume": 13281.0}, {"date": "2017-12-01", "close": 0.037648, "volume": 11664.0}, {"date": "2017-12-06", "close": 0.0395304, "volume": 293797.0}, {"date": "2017-12-07", "close": 0.0395304, "volume": 212495.0}, {"date": "2017-12-08", "close": 0.037648, "volume": 59475.0}, {"date": "2017-12-13", "close": 0.0357656, "volume": 223135.0}, {"date": "2017-12-14", "close": 0.0357656, "volume": 26546.0}, {"date": "2017-12-18", "close": 0.037648, "volume": 31874.0}, {"date": "2017-12-21", "close": 0.037648, "volume": 1179346.0}, {"date": "2017-12-27", "close": 0.037648, "volume": 185949.0}, {"date": "2017-12-28", "close": 0.037648, "volume": 286655.0}, {"date": "2017-12-29", "close": 0.0385892, "volume": 159371.0}, {"date": "2018-01-03", "close": 0.0385892, "volume": 259139.0}, {"date": "2018-01-04", "close": 0.037648, "volume": 106247.0}, {"date": "2018-01-05", "close": 0.0385892, "volume": 13281.0}, {"date": "2018-01-08", "close": 0.0385892, "volume": 142983.0}, {"date": "2018-01-10", "close": 0.0385892, "volume": 106247.0}, {"date": "2018-01-12", "close": 0.0385892, "volume": 116872.0}, {"date": "2018-01-16", "close": 0.037648, "volume": 63748.0}, {"date": "2018-01-17", "close": 0.037648, "volume": 462176.0}, {"date": "2018-01-19", "close": 0.0592956, "volume": 13711068.0}, {"date": "2018-01-22", "close": 0.04706, "volume": 2532425.0}, {"date": "2018-01-23", "close": 0.0414128, "volume": 2395459.0}, {"date": "2018-01-24", "close": 0.0395304, "volume": 436192.0}, {"date": "2018-01-25", "close": 0.0451776, "volume": 231224.0}, {"date": "2018-01-29", "close": 0.042354, "volume": 594338.0}, {"date": "2018-01-30", "close": 0.0395304, "volume": 422591.0}, {"date": "2018-01-31", "close": 0.0404716, "volume": 269004.0}, {"date": "2018-02-01", "close": 0.0414128, "volume": 153181.0}, {"date": "2018-02-02", "close": 0.0414128, "volume": 23809.0}, {"date": "2018-02-06", "close": 0.037648, "volume": 378235.0}, {"date": "2018-02-07", "close": 0.0367068, "volume": 356270.0}, {"date": "2018-02-09", "close": 0.0367068, "volume": 244786.0}, {"date": "2018-02-12", "close": 0.0367068, "volume": 8712.0}, {"date": "2018-02-13", "close": 0.0367068, "volume": 228015.0}, {"date": "2018-02-14", "close": 0.0367068, "volume": 124035.0}, {"date": "2018-02-15", "close": 0.037648, "volume": 101548.0}, {"date": "2018-02-19", "close": 0.0395304, "volume": 63748.0}, {"date": "2018-02-22", "close": 0.0395304, "volume": 13812.0}, {"date": "2018-02-26", "close": 0.0404716, "volume": 265618.0}, {"date": "2018-03-01", "close": 0.042354, "volume": 378385.0}, {"date": "2018-03-02", "close": 0.0385892, "volume": 175308.0}, {"date": "2018-03-05", "close": 0.0404716, "volume": 26562.0}, {"date": "2018-03-06", "close": 0.0385892, "volume": 63748.0}, {"date": "2018-03-08", "close": 0.0367068, "volume": 114216.0}, {"date": "2018-03-09", "close": 0.037648, "volume": 13281.0}, {"date": "2018-03-13", "close": 0.0367068, "volume": 53124.0}, {"date": "2018-03-20", "close": 0.0357656, "volume": 329891.0}, {"date": "2018-03-21", "close": 0.0357656, "volume": 28798.0}, {"date": "2018-03-23", "close": 0.0338832, "volume": 13281.0}, {"date": "2018-03-28", "close": 0.0367068, "volume": 21249.0}, {"date": "2018-03-29", "close": 0.0357656, "volume": 95623.0}, {"date": "2018-04-03", "close": 0.037648, "volume": 212495.0}, {"date": "2018-04-04", "close": 0.037648, "volume": 352870.0}, {"date": "2018-04-05", "close": 0.037648, "volume": 15512.0}, {"date": "2018-04-13", "close": 0.0404716, "volume": 313430.0}, {"date": "2018-04-17", "close": 0.0404716, "volume": 329367.0}, {"date": "2018-04-18", "close": 0.0404716, "volume": 42499.0}, {"date": "2018-04-19", "close": 0.0404716, "volume": 270931.0}, {"date": "2018-04-20", "close": 0.0385892, "volume": 105982.0}, {"date": "2018-04-23", "close": 0.037648, "volume": 72545.0}, {"date": "2018-04-24", "close": 0.0367068, "volume": 118364.0}, {"date": "2018-04-26", "close": 0.037648, "volume": 291118.0}, {"date": "2018-04-27", "close": 0.0385892, "volume": 41436.0}, {"date": "2018-04-30", "close": 0.0385892, "volume": 64811.0}, {"date": "2018-05-02", "close": 0.0395304, "volume": 343450.0}, {"date": "2018-05-03", "close": 0.0404716, "volume": 43023.0}, {"date": "2018-05-04", "close": 0.0404716, "volume": 169472.0}, {"date": "2018-05-07", "close": 0.0385892, "volume": 277306.0}, {"date": "2018-05-08", "close": 0.0395304, "volume": 269093.0}, {"date": "2018-05-11", "close": 0.0348244, "volume": 345304.0}, {"date": "2018-05-14", "close": 0.0348244, "volume": 348491.0}, {"date": "2018-05-16", "close": 0.0348244, "volume": 451406.0}, {"date": "2018-05-17", "close": 0.0320008, "volume": 107975.0}, {"date": "2018-05-22", "close": 0.0320008, "volume": 445896.0}, {"date": "2018-05-23", "close": 0.0320008, "volume": 26562.0}, {"date": "2018-05-24", "close": 0.0348244, "volume": 106247.0}, {"date": "2018-05-29", "close": 0.0348244, "volume": 94280.0}, {"date": "2018-05-31", "close": 0.0348244, "volume": 371866.0}, {"date": "2018-06-04", "close": 0.0348244, "volume": 159371.0}, {"date": "2018-06-05", "close": 0.037648, "volume": 141119.0}, {"date": "2018-06-07", "close": 0.0348244, "volume": 159371.0}, {"date": "2018-06-12", "close": 0.0348244, "volume": 106247.0}, {"date": "2018-06-15", "close": 0.0348244, "volume": 546496.0}, {"date": "2018-06-19", "close": 0.0291772, "volume": 174270.0}, {"date": "2018-06-20", "close": 0.0291772, "volume": 33999.0}, {"date": "2018-06-25", "close": 0.0348244, "volume": 132809.0}, {"date": "2018-06-29", "close": 0.0301184, "volume": 353272.0}, {"date": "2018-07-05", "close": 0.0338832, "volume": 1075523.0}, {"date": "2018-07-06", "close": 0.0395304, "volume": 3182108.0}, {"date": "2018-07-09", "close": 0.0432952, "volume": 467488.0}, {"date": "2018-07-10", "close": 0.0385892, "volume": 951487.0}, {"date": "2018-07-11", "close": 0.0395304, "volume": 1110654.0}, {"date": "2018-07-12", "close": 0.042354, "volume": 1054493.0}, {"date": "2018-07-13", "close": 0.042354, "volume": 220475.0}, {"date": "2018-07-16", "close": 0.0404716, "volume": 453217.0}, {"date": "2018-07-17", "close": 0.0404716, "volume": 1023110.0}, {"date": "2018-07-18", "close": 0.0404716, "volume": 43876.0}, {"date": "2018-07-19", "close": 0.0395304, "volume": 75436.0}, {"date": "2018-07-20", "close": 0.0395304, "volume": 10625.0}, {"date": "2018-07-23", "close": 0.0414128, "volume": 150666.0}, {"date": "2018-07-24", "close": 0.0404716, "volume": 127811.0}, {"date": "2018-07-26", "close": 0.0385892, "volume": 196558.0}, {"date": "2018-08-02", "close": 0.0442364, "volume": 103655.0}, {"date": "2018-08-03", "close": 0.0442364, "volume": 22312.0}, {"date": "2018-08-07", "close": 0.0432952, "volume": 75730.0}, {"date": "2018-08-09", "close": 0.0451776, "volume": 76867.0}, {"date": "2018-08-17", "close": 0.0461188, "volume": 26572.0}, {"date": "2018-08-20", "close": 0.0451776, "volume": 212495.0}, {"date": "2018-08-21", "close": 0.04706, "volume": 20327.0}, {"date": "2018-08-22", "close": 0.04706, "volume": 286868.0}, {"date": "2018-08-24", "close": 0.04706, "volume": 106247.0}, {"date": "2018-08-27", "close": 0.042354, "volume": 212495.0}, {"date": "2018-08-28", "close": 0.0451776, "volume": 36124.0}, {"date": "2018-08-31", "close": 0.0442364, "volume": 13566.0}, {"date": "2018-09-03", "close": 0.042354, "volume": 318742.0}, {"date": "2018-09-04", "close": 0.0442364, "volume": 21249.0}, {"date": "2018-09-06", "close": 0.042354, "volume": 478113.0}, {"date": "2018-09-11", "close": 0.042354, "volume": 69380.0}, {"date": "2018-09-13", "close": 0.0404716, "volume": 636398.0}, {"date": "2018-09-14", "close": 0.0414128, "volume": 56487.0}, {"date": "2018-09-18", "close": 0.0414128, "volume": 113890.0}, {"date": "2018-09-20", "close": 0.042354, "volume": 111128.0}, {"date": "2018-09-21", "close": 0.042354, "volume": 350616.0}, {"date": "2018-09-24", "close": 0.0432952, "volume": 242470.0}, {"date": "2018-10-01", "close": 0.0404716, "volume": 11687.0}, {"date": "2018-10-02", "close": 0.0414128, "volume": 26536.0}, {"date": "2018-10-09", "close": 0.0404716, "volume": 199560.0}, {"date": "2018-10-11", "close": 0.0404716, "volume": 116849.0}, {"date": "2018-10-15", "close": 0.0404716, "volume": 123455.0}, {"date": "2018-10-16", "close": 0.037648, "volume": 649479.0}, {"date": "2018-10-17", "close": 0.0395304, "volume": 292180.0}, {"date": "2018-11-07", "close": 0.0414128, "volume": 125597.0}, {"date": "2018-11-09", "close": 0.0414128, "volume": 265618.0}, {"date": "2018-11-15", "close": 0.0414128, "volume": 3719.0}, {"date": "2018-11-16", "close": 0.037648, "volume": 104428.0}, {"date": "2018-11-21", "close": 0.037648, "volume": 142163.0}, {"date": "2018-11-23", "close": 0.0414128, "volume": 39400.0}, {"date": "2018-11-27", "close": 0.037648, "volume": 16735.0}, {"date": "2018-11-29", "close": 0.042354, "volume": 116872.0}, {"date": "2018-12-04", "close": 0.042354, "volume": 95623.0}, {"date": "2018-12-10", "close": 0.0395304, "volume": 30932.0}, {"date": "2018-12-12", "close": 0.037648, "volume": 308528.0}, {"date": "2018-12-18", "close": 0.0348244, "volume": 106247.0}, {"date": "2018-12-19", "close": 0.0395304, "volume": 579041.0}, {"date": "2018-12-24", "close": 0.042354, "volume": 217019.0}, {"date": "2018-12-27", "close": 0.0395304, "volume": 127497.0}, {"date": "2018-12-28", "close": 0.0357656, "volume": 391949.0}, {"date": "2019-01-07", "close": 0.0395304, "volume": 201656.0}, {"date": "2019-01-09", "close": 0.0395304, "volume": 14945.0}, {"date": "2019-01-10", "close": 0.037648, "volume": 85858.0}, {"date": "2019-01-15", "close": 0.037648, "volume": 248821.0}, {"date": "2019-01-16", "close": 0.0414128, "volume": 127497.0}, {"date": "2019-01-31", "close": 0.037648, "volume": 123045.0}, {"date": "2019-02-01", "close": 0.0357656, "volume": 265618.0}, {"date": "2019-02-04", "close": 0.0357656, "volume": 53124.0}, {"date": "2019-02-08", "close": 0.037648, "volume": 318742.0}, {"date": "2019-02-13", "close": 0.037648, "volume": 180620.0}, {"date": "2019-02-15", "close": 0.037648, "volume": 84998.0}, {"date": "2019-03-04", "close": 0.0301184, "volume": 127497.0}, {"date": "2019-03-07", "close": 0.0348244, "volume": 12090.0}, {"date": "2019-03-08", "close": 0.0348244, "volume": 11480.0}, {"date": "2019-03-11", "close": 0.0357656, "volume": 796855.0}, {"date": "2019-03-12", "close": 0.0357656, "volume": 31171.0}, {"date": "2019-03-13", "close": 0.0357656, "volume": 110913.0}, {"date": "2019-03-14", "close": 0.0357656, "volume": 489227.0}, {"date": "2019-03-15", "close": 0.0357656, "volume": 37492.0}, {"date": "2019-03-19", "close": 0.0367068, "volume": 212495.0}, {"date": "2019-03-20", "close": 0.0357656, "volume": 41362.0}, {"date": "2019-03-25", "close": 0.032942, "volume": 23374.0}, {"date": "2019-03-27", "close": 0.0357656, "volume": 15937.0}, {"date": "2019-04-02", "close": 0.0357656, "volume": 302805.0}, {"date": "2019-04-09", "close": 0.0357656, "volume": 13979.0}, {"date": "2019-04-11", "close": 0.0348244, "volume": 181841.0}, {"date": "2019-04-15", "close": 0.0348244, "volume": 83777.0}, {"date": "2019-04-16", "close": 0.032942, "volume": 116872.0}, {"date": "2019-04-18", "close": 0.0348244, "volume": 22470.0}, {"date": "2019-04-23", "close": 0.0348244, "volume": 10338.0}, {"date": "2019-04-26", "close": 0.037648, "volume": 962784.0}, {"date": "2019-04-29", "close": 0.0404716, "volume": 212495.0}, {"date": "2019-04-30", "close": 0.0414128, "volume": 47811.0}, {"date": "2019-05-16", "close": 0.037648, "volume": 26535.0}, {"date": "2019-05-17", "close": 0.037648, "volume": 27.0}, {"date": "2019-05-23", "close": 0.0338832, "volume": 10598.0}, {"date": "2019-05-29", "close": 0.0338832, "volume": 419411.0}, {"date": "2019-05-30", "close": 0.0338832, "volume": 10598.0}, {"date": "2019-06-03", "close": 0.037648, "volume": 12860949.0}, {"date": "2019-06-06", "close": 0.0414128, "volume": 48815.0}, {"date": "2019-06-12", "close": 0.042354, "volume": 220357.0}, {"date": "2019-06-13", "close": 0.0442364, "volume": 284157.0}, {"date": "2019-06-14", "close": 0.0442364, "volume": 12750.0}, {"date": "2019-06-17", "close": 0.0451776, "volume": 431683.0}, {"date": "2019-06-18", "close": 0.04706, "volume": 328836.0}, {"date": "2019-06-19", "close": 0.0489424, "volume": 302281.0}, {"date": "2019-06-21", "close": 0.0489424, "volume": 265618.0}, {"date": "2019-06-26", "close": 0.04706, "volume": 322862.0}, {"date": "2019-06-27", "close": 0.051766, "volume": 48005.0}, {"date": "2019-07-04", "close": 0.0498836, "volume": 9902.0}, {"date": "2019-07-05", "close": 0.051766, "volume": 371672.0}, {"date": "2019-07-08", "close": 0.0527072, "volume": 46749.0}, {"date": "2019-07-09", "close": 0.051766, "volume": 302619.0}, {"date": "2019-07-12", "close": 0.0527072, "volume": 33123.0}, {"date": "2019-07-15", "close": 0.051766, "volume": 13595.0}, {"date": "2019-07-17", "close": 0.0508248, "volume": 37187.0}, {"date": "2019-07-19", "close": 0.056472, "volume": 92435.0}, {"date": "2019-07-24", "close": 0.056472, "volume": 193015.0}, {"date": "2019-07-25", "close": 0.051766, "volume": 446239.0}, {"date": "2019-07-26", "close": 0.0508248, "volume": 231467.0}, {"date": "2019-07-29", "close": 0.0555308, "volume": 16277.0}, {"date": "2019-07-30", "close": 0.0555308, "volume": 89970.0}, {"date": "2019-08-01", "close": 0.056472, "volume": 106247.0}, {"date": "2019-08-05", "close": 0.0498836, "volume": 11368.0}, {"date": "2019-08-12", "close": 0.0498836, "volume": 53124.0}, {"date": "2019-08-13", "close": 0.051766, "volume": 212495.0}, {"date": "2019-08-16", "close": 0.051766, "volume": 106247.0}, {"date": "2019-08-23", "close": 0.04706, "volume": 25436.0}, {"date": "2019-08-28", "close": 0.051766, "volume": 106247.0}, {"date": "2019-08-29", "close": 0.051766, "volume": 251129.0}, {"date": "2019-08-30", "close": 0.0489424, "volume": 611280.0}, {"date": "2019-09-02", "close": 0.0527072, "volume": 160161.0}, {"date": "2019-09-06", "close": 0.051766, "volume": 137390.0}, {"date": "2019-09-09", "close": 0.051766, "volume": 53124.0}, {"date": "2019-09-12", "close": 0.0508248, "volume": 732.0}, {"date": "2019-09-17", "close": 0.0527072, "volume": 238505.0}, {"date": "2019-09-26", "close": 0.0527072, "volume": 10625.0}, {"date": "2019-09-30", "close": 0.0527072, "volume": 67467.0}, {"date": "2019-10-01", "close": 0.0527072, "volume": 10625.0}, {"date": "2019-10-08", "close": 0.0480012, "volume": 99270.0}, {"date": "2019-10-15", "close": 0.0480012, "volume": 10625.0}, {"date": "2019-11-05", "close": 0.04706, "volume": 265618.0}, {"date": "2019-11-08", "close": 0.0442364, "volume": 5235.0}, {"date": "2019-11-11", "close": 0.0442364, "volume": 119415.0}, {"date": "2019-11-15", "close": 0.0442364, "volume": 61283.0}, {"date": "2019-11-18", "close": 0.0414128, "volume": 23374.0}, {"date": "2019-11-22", "close": 0.0432952, "volume": 1062.0}, {"date": "2019-11-26", "close": 0.04706, "volume": 723471.0}, {"date": "2019-12-03", "close": 0.04706, "volume": 365372.0}, {"date": "2019-12-19", "close": 0.0489424, "volume": 849129.0}, {"date": "2019-12-20", "close": 0.042354, "volume": 14662.0}, {"date": "2019-12-27", "close": 0.0489424, "volume": 235184.0}, {"date": "2019-12-31", "close": 0.0489424, "volume": 101855.0}, {"date": "2020-01-06", "close": 0.0498836, "volume": 220829.0}, {"date": "2020-01-08", "close": 0.0508248, "volume": 224.0}, {"date": "2020-01-10", "close": 0.0508248, "volume": 23693.0}, {"date": "2020-01-16", "close": 0.0451776, "volume": 37187.0}, {"date": "2020-01-21", "close": 0.051766, "volume": 189363.0}, {"date": "2020-01-29", "close": 0.056472, "volume": 56859.0}, {"date": "2020-01-31", "close": 0.056472, "volume": 31874.0}, {"date": "2020-02-13", "close": 0.0461188, "volume": 587017.0}, {"date": "2020-02-14", "close": 0.0461188, "volume": 60456.0}, {"date": "2020-02-18", "close": 0.04706, "volume": 10625.0}, {"date": "2020-02-19", "close": 0.0508248, "volume": 26562.0}, {"date": "2020-02-20", "close": 0.0498836, "volume": 502563.0}, {"date": "2020-02-21", "close": 0.051766, "volume": 31629.0}, {"date": "2020-02-25", "close": 0.051766, "volume": 302805.0}, {"date": "2020-02-26", "close": 0.0498836, "volume": 223119.0}, {"date": "2020-02-28", "close": 0.0498836, "volume": 148746.0}, {"date": "2020-03-02", "close": 0.0498836, "volume": 63748.0}, {"date": "2020-03-03", "close": 0.0498836, "volume": 285938.0}, {"date": "2020-03-04", "close": 0.051766, "volume": 53124.0}, {"date": "2020-03-05", "close": 0.051766, "volume": 264556.0}, {"date": "2020-03-06", "close": 0.051766, "volume": 160433.0}, {"date": "2020-03-09", "close": 0.051766, "volume": 106247.0}, {"date": "2020-03-10", "close": 0.0508248, "volume": 106247.0}, {"date": "2020-03-11", "close": 0.0508248, "volume": 106247.0}, {"date": "2020-03-12", "close": 0.0508248, "volume": 53124.0}, {"date": "2020-03-13", "close": 0.04706, "volume": 488738.0}, {"date": "2020-03-16", "close": 0.0480012, "volume": 232493.0}, {"date": "2020-03-17", "close": 0.0480012, "volume": 53124.0}, {"date": "2020-03-18", "close": 0.0480012, "volume": 42499.0}, {"date": "2020-03-19", "close": 0.0461188, "volume": 23600.0}, {"date": "2020-03-23", "close": 0.037648, "volume": 53124.0}, {"date": "2020-03-24", "close": 0.0414128, "volume": 39312.0}, {"date": "2020-03-25", "close": 0.0414128, "volume": 31874.0}, {"date": "2020-03-31", "close": 0.0414128, "volume": 37187.0}, {"date": "2020-04-02", "close": 0.0414128, "volume": 47932.0}, {"date": "2020-04-30", "close": 0.037648, "volume": 362741.0}, {"date": "2020-05-04", "close": 0.032942, "volume": 50440.0}, {"date": "2020-05-05", "close": 0.0367068, "volume": 15937.0}, {"date": "2020-05-06", "close": 0.0414128, "volume": 58309.0}, {"date": "2020-06-03", "close": 0.0357656, "volume": 37187.0}, {"date": "2020-06-09", "close": 0.037648, "volume": 180620.0}, {"date": "2020-06-10", "close": 0.0404716, "volume": 55249.0}, {"date": "2020-06-12", "close": 0.0357656, "volume": 24437.0}, {"date": "2020-06-15", "close": 0.0357656, "volume": 103655.0}, {"date": "2020-06-17", "close": 0.0320008, "volume": 49936.0}, {"date": "2020-06-26", "close": 0.0348244, "volume": 2656.0}, {"date": "2020-06-29", "close": 0.0404716, "volume": 103591.0}, {"date": "2020-06-30", "close": 0.0357656, "volume": 462475.0}, {"date": "2020-07-07", "close": 0.0357656, "volume": 265618.0}, {"date": "2020-07-10", "close": 0.0357656, "volume": 265618.0}, {"date": "2020-07-14", "close": 0.0357656, "volume": 265618.0}, {"date": "2020-07-15", "close": 0.0357656, "volume": 292180.0}, {"date": "2020-08-17", "close": 0.0320008, "volume": 67610.0}, {"date": "2020-08-18", "close": 0.0301184, "volume": 42499.0}, {"date": "2020-08-27", "close": 0.0301184, "volume": 37187.0}, {"date": "2020-09-10", "close": 0.0301184, "volume": 169996.0}, {"date": "2020-09-11", "close": 0.0301184, "volume": 58436.0}, {"date": "2020-09-17", "close": 0.0301184, "volume": 19010.0}, {"date": "2020-09-28", "close": 0.0263536, "volume": 19010.0}, {"date": "2020-09-29", "close": 0.0263536, "volume": 79686.0}, {"date": "2020-10-07", "close": 0.0263536, "volume": 106247.0}, {"date": "2020-11-03", "close": 0.028236, "volume": 53124.0}, {"date": "2020-11-12", "close": 0.0254124, "volume": 19278.0}, {"date": "2020-11-24", "close": 0.0254124, "volume": 159218.0}, {"date": "2020-12-03", "close": 0.0244712, "volume": 53277.0}, {"date": "2020-12-04", "close": 0.0254124, "volume": 109435.0}, {"date": "2020-12-31", "close": 0.028236, "volume": 31874.0}, {"date": "2021-01-13", "close": 0.0357656, "volume": 191245.0}, {"date": "2021-01-14", "close": 0.0320008, "volume": 158309.0}, {"date": "2021-01-15", "close": 0.0320008, "volume": 13289.0}, {"date": "2021-01-19", "close": 0.0320008, "volume": 95623.0}, {"date": "2021-02-15", "close": 0.032942, "volume": 10625.0}, {"date": "2021-02-17", "close": 0.0338832, "volume": 31874.0}, {"date": "2021-02-23", "close": 0.0338832, "volume": 65873.0}, {"date": "2021-02-24", "close": 0.0367068, "volume": 2479.0}, {"date": "2021-03-02", "close": 0.0338832, "volume": 22081.0}, {"date": "2021-03-09", "close": 0.028236, "volume": 185918.0}, {"date": "2021-03-30", "close": 0.028236, "volume": 138122.0}, {"date": "2021-04-06", "close": 0.032942, "volume": 161567.0}, {"date": "2021-04-08", "close": 0.037648, "volume": 171423.0}, {"date": "2021-04-12", "close": 0.0357656, "volume": 2125.0}, {"date": "2021-04-13", "close": 0.032942, "volume": 19156.0}, {"date": "2021-04-19", "close": 0.0357656, "volume": 135997.0}, {"date": "2021-04-20", "close": 0.0357656, "volume": 53805.0}, {"date": "2021-04-22", "close": 0.032942, "volume": 21249.0}, {"date": "2021-05-31", "close": 0.032942, "volume": 59740.0}, {"date": "2021-06-07", "close": 0.0320008, "volume": 29989.0}, {"date": "2021-06-22", "close": 0.028, "volume": 61250.0}, {"date": "2021-06-23", "close": 0.028, "volume": 100750.0}, {"date": "2021-06-25", "close": 0.028, "volume": 13812.0}, {"date": "2021-06-28", "close": 0.029, "volume": 587003.0}, {"date": "2021-06-29", "close": 0.029, "volume": 25243.0}, {"date": "2021-07-02", "close": 0.028, "volume": 264188.0}, {"date": "2021-07-05", "close": 0.027, "volume": 191792.0}, {"date": "2021-07-06", "close": 0.028, "volume": 1000000.0}, {"date": "2021-07-08", "close": 0.028, "volume": 531824.0}, {"date": "2021-07-09", "close": 0.03, "volume": 137375.0}, {"date": "2021-07-12", "close": 0.03, "volume": 34600.0}, {"date": "2021-07-13", "close": 0.03, "volume": 17000.0}, {"date": "2021-07-16", "close": 0.03, "volume": 200000.0}, {"date": "2021-07-19", "close": 0.029, "volume": 17242.0}, {"date": "2021-07-21", "close": 0.028, "volume": 709000.0}, {"date": "2021-07-23", "close": 0.028, "volume": 240000.0}, {"date": "2021-07-29", "close": 0.03, "volume": 5108.0}, {"date": "2021-08-02", "close": 0.027, "volume": 46076.0}, {"date": "2021-08-06", "close": 0.025, "volume": 3117.0}, {"date": "2021-08-09", "close": 0.025, "volume": 1191338.0}, {"date": "2021-08-10", "close": 0.025, "volume": 489000.0}, {"date": "2021-08-11", "close": 0.025, "volume": 500000.0}, {"date": "2021-08-12", "close": 0.025, "volume": 131270.0}, {"date": "2021-08-16", "close": 0.025, "volume": 20000.0}, {"date": "2021-08-18", "close": 0.025, "volume": 303999.0}, {"date": "2021-08-20", "close": 0.025, "volume": 13790.0}, {"date": "2021-09-09", "close": 0.026, "volume": 90600.0}, {"date": "2021-09-10", "close": 0.029, "volume": 100000.0}, {"date": "2021-09-13", "close": 0.026, "volume": 150000.0}, {"date": "2021-09-14", "close": 0.027, "volume": 63037.0}, {"date": "2021-09-15", "close": 0.026, "volume": 115684.0}, {"date": "2021-09-21", "close": 0.026, "volume": 120000.0}, {"date": "2021-09-23", "close": 0.027, "volume": 735529.0}, {"date": "2021-09-24", "close": 0.032, "volume": 1650000.0}, {"date": "2021-09-27", "close": 0.034, "volume": 1140361.0}, {"date": "2021-09-28", "close": 0.033, "volume": 650000.0}, {"date": "2021-09-29", "close": 0.032, "volume": 1270624.0}, {"date": "2021-10-04", "close": 0.032, "volume": 150000.0}, {"date": "2021-10-05", "close": 0.032, "volume": 513920.0}, {"date": "2021-10-06", "close": 0.035, "volume": 1636080.0}, {"date": "2021-10-11", "close": 0.034, "volume": 500612.0}, {"date": "2021-10-12", "close": 0.034, "volume": 372595.0}, {"date": "2021-10-18", "close": 0.033, "volume": 50000.0}, {"date": "2021-10-22", "close": 0.032, "volume": 87323.0}, {"date": "2021-10-26", "close": 0.026, "volume": 1182783.0}, {"date": "2021-10-27", "close": 0.027, "volume": 16666.0}, {"date": "2021-10-28", "close": 0.026, "volume": 1528141.0}, {"date": "2021-11-02", "close": 0.026, "volume": 185.0}, {"date": "2021-11-03", "close": 0.03, "volume": 52303.0}, {"date": "2021-11-10", "close": 0.029, "volume": 320900.0}, {"date": "2021-11-12", "close": 0.029, "volume": 29411.0}, {"date": "2021-11-15", "close": 0.03, "volume": 828874.0}, {"date": "2021-11-16", "close": 0.03, "volume": 33233.0}, {"date": "2021-11-17", "close": 0.029, "volume": 654894.0}, {"date": "2021-12-08", "close": 0.028, "volume": 77579.0}, {"date": "2021-12-10", "close": 0.025, "volume": 175812.0}, {"date": "2021-12-20", "close": 0.029, "volume": 1388.0}, {"date": "2021-12-24", "close": 0.025, "volume": 1206435.0}, {"date": "2021-12-29", "close": 0.025, "volume": 238000.0}, {"date": "2021-12-30", "close": 0.025, "volume": 20456.0}, {"date": "2021-12-31", "close": 0.025, "volume": 854533.0}, {"date": "2022-01-04", "close": 0.025, "volume": 3800.0}, {"date": "2022-01-05", "close": 0.024, "volume": 1.0}, {"date": "2022-01-06", "close": 0.024, "volume": 1.0}, {"date": "2022-01-07", "close": 0.025, "volume": 1.0}, {"date": "2022-01-11", "close": 0.025, "volume": 390518.0}, {"date": "2022-01-12", "close": 0.024, "volume": 1.0}, {"date": "2022-01-13", "close": 0.025, "volume": 45814.0}, {"date": "2022-01-17", "close": 0.025, "volume": 213319.0}, {"date": "2022-01-18", "close": 0.023, "volume": 1.0}, {"date": "2022-01-20", "close": 0.025, "volume": 25347.0}, {"date": "2022-01-21", "close": 0.026, "volume": 2.0}, {"date": "2022-01-25", "close": 0.025, "volume": 1.0}, {"date": "2022-01-27", "close": 0.027, "volume": 95460.0}, {"date": "2022-01-28", "close": 0.029, "volume": 233883.0}, {"date": "2022-01-31", "close": 0.028, "volume": 75003.0}, {"date": "2022-02-01", "close": 0.028, "volume": 3.0}, {"date": "2022-02-02", "close": 0.028, "volume": 69001.0}, {"date": "2022-02-03", "close": 0.029, "volume": 75999.0}, {"date": "2022-02-04", "close": 0.029, "volume": 8471.0}, {"date": "2022-02-08", "close": 0.029, "volume": 1.0}, {"date": "2022-02-09", "close": 0.028, "volume": 56.0}, {"date": "2022-02-10", "close": 0.028, "volume": 53.0}, {"date": "2022-02-11", "close": 0.028, "volume": 51.0}, {"date": "2022-02-14", "close": 0.026, "volume": 49.0}, {"date": "2022-02-17", "close": 0.026, "volume": 104.0}, {"date": "2022-02-18", "close": 0.026, "volume": 90000.0}, {"date": "2022-02-22", "close": 0.026, "volume": 114.0}, {"date": "2022-02-23", "close": 0.026, "volume": 25.0}, {"date": "2022-02-24", "close": 0.026, "volume": 38.0}, {"date": "2022-02-25", "close": 0.032, "volume": 13.0}, {"date": "2022-03-01", "close": 0.025, "volume": 12.0}, {"date": "2022-03-02", "close": 0.025, "volume": 100000.0}, {"date": "2022-03-03", "close": 0.025, "volume": 250002.0}, {"date": "2022-03-07", "close": 0.025, "volume": 38004.0}, {"date": "2022-03-08", "close": 0.023, "volume": 143000.0}, {"date": "2022-03-09", "close": 0.026, "volume": 99999.0}, {"date": "2022-03-11", "close": 0.026, "volume": 122998.0}, {"date": "2022-03-14", "close": 0.026, "volume": 19964.0}, {"date": "2022-03-15", "close": 0.029, "volume": 30036.0}, {"date": "2022-03-21", "close": 0.028, "volume": 97999.0}, {"date": "2022-03-28", "close": 0.026, "volume": 3404.0}, {"date": "2022-03-30", "close": 0.029, "volume": 287000.0}, {"date": "2022-03-31", "close": 0.027, "volume": 100000.0}, {"date": "2022-04-01", "close": 0.027, "volume": 250000.0}, {"date": "2022-04-04", "close": 0.027, "volume": 406324.0}, {"date": "2022-04-08", "close": 0.03, "volume": 281322.0}, {"date": "2022-04-12", "close": 0.029, "volume": 34482.0}, {"date": "2022-04-13", "close": 0.029, "volume": 55863.0}, {"date": "2022-05-03", "close": 0.035, "volume": 1009718.0}, {"date": "2022-05-04", "close": 0.034, "volume": 400000.0}, {"date": "2022-05-05", "close": 0.03, "volume": 40257.0}, {"date": "2022-05-06", "close": 0.03, "volume": 250000.0}, {"date": "2022-05-10", "close": 0.029, "volume": 1479316.0}, {"date": "2022-05-11", "close": 0.029, "volume": 595305.0}, {"date": "2022-05-12", "close": 0.029, "volume": 33320.0}, {"date": "2022-05-13", "close": 0.03, "volume": 466667.0}, {"date": "2022-05-16", "close": 0.03, "volume": 700000.0}, {"date": "2022-05-17", "close": 0.029, "volume": 103360.0}, {"date": "2022-05-18", "close": 0.029, "volume": 34482.0}, {"date": "2022-05-23", "close": 0.029, "volume": 362158.0}, {"date": "2022-05-24", "close": 0.031, "volume": 320000.0}, {"date": "2022-05-25", "close": 0.031, "volume": 100000.0}, {"date": "2022-05-27", "close": 0.031, "volume": 120000.0}, {"date": "2022-05-30", "close": 0.03, "volume": 360043.0}, {"date": "2022-06-02", "close": 0.032, "volume": 1119689.0}, {"date": "2022-06-03", "close": 0.038, "volume": 2599216.0}, {"date": "2022-06-06", "close": 0.044, "volume": 1319979.0}, {"date": "2022-06-07", "close": 0.051, "volume": 1038751.0}, {"date": "2022-06-08", "close": 0.05, "volume": 117236.0}, {"date": "2022-06-09", "close": 0.048, "volume": 252550.0}, {"date": "2022-06-10", "close": 0.051, "volume": 499539.0}, {"date": "2022-06-14", "close": 0.051, "volume": 147608.0}, {"date": "2022-06-15", "close": 0.048, "volume": 95000.0}, {"date": "2022-06-16", "close": 0.05, "volume": 583872.0}, {"date": "2022-06-17", "close": 0.051, "volume": 309212.0}, {"date": "2022-06-21", "close": 0.055, "volume": 1025345.0}, {"date": "2022-06-22", "close": 0.055, "volume": 481362.0}, {"date": "2022-06-23", "close": 0.056, "volume": 356750.0}, {"date": "2022-06-24", "close": 0.055, "volume": 24756.0}, {"date": "2022-06-27", "close": 0.055, "volume": 145253.0}, {"date": "2022-06-28", "close": 0.054, "volume": 652.0}, {"date": "2022-06-29", "close": 0.049, "volume": 124352.0}, {"date": "2022-06-30", "close": 0.051, "volume": 644212.0}, {"date": "2022-07-01", "close": 0.053, "volume": 137431.0}, {"date": "2022-07-04", "close": 0.051, "volume": 305788.0}, {"date": "2022-07-05", "close": 0.055, "volume": 566969.0}, {"date": "2022-07-08", "close": 0.055, "volume": 221403.0}, {"date": "2022-07-11", "close": 0.059, "volume": 238387.0}, {"date": "2022-07-12", "close": 0.065, "volume": 437508.0}, {"date": "2022-07-13", "close": 0.06, "volume": 723638.0}, {"date": "2022-07-14", "close": 0.064, "volume": 117417.0}, {"date": "2022-07-15", "close": 0.067, "volume": 169474.0}, {"date": "2022-07-18", "close": 0.065, "volume": 87810.0}, {"date": "2022-07-19", "close": 0.065, "volume": 68209.0}, {"date": "2022-07-20", "close": 0.054, "volume": 615605.0}, {"date": "2022-07-21", "close": 0.058, "volume": 319676.0}, {"date": "2022-07-22", "close": 0.056, "volume": 332217.0}, {"date": "2022-07-25", "close": 0.058, "volume": 268505.0}, {"date": "2022-07-26", "close": 0.062, "volume": 178161.0}, {"date": "2022-07-28", "close": 0.062, "volume": 684194.0}, {"date": "2022-07-29", "close": 0.064, "volume": 697271.0}, {"date": "2022-08-01", "close": 0.066, "volume": 472241.0}, {"date": "2022-08-02", "close": 0.068, "volume": 369037.0}, {"date": "2022-08-03", "close": 0.08, "volume": 1689065.0}, {"date": "2022-08-04", "close": 0.073, "volume": 1150867.0}, {"date": "2022-08-05", "close": 0.08, "volume": 306389.0}, {"date": "2022-08-10", "close": 0.07, "volume": 5291257.0}, {"date": "2022-08-11", "close": 0.08, "volume": 928157.0}, {"date": "2022-08-12", "close": 0.073, "volume": 726813.0}, {"date": "2022-08-15", "close": 0.061, "volume": 2554438.0}, {"date": "2022-08-16", "close": 0.06, "volume": 1581240.0}, {"date": "2022-08-17", "close": 0.061, "volume": 731072.0}, {"date": "2022-08-18", "close": 0.065, "volume": 753198.0}, {"date": "2022-08-19", "close": 0.064, "volume": 938286.0}, {"date": "2022-08-22", "close": 0.064, "volume": 426907.0}, {"date": "2022-08-23", "close": 0.06, "volume": 1930684.0}, {"date": "2022-08-24", "close": 0.06, "volume": 460966.0}, {"date": "2022-08-25", "close": 0.062, "volume": 561362.0}, {"date": "2022-08-26", "close": 0.064, "volume": 1219956.0}, {"date": "2022-08-29", "close": 0.063, "volume": 1438057.0}, {"date": "2022-08-30", "close": 0.063, "volume": 1002428.0}, {"date": "2022-08-31", "close": 0.062, "volume": 460066.0}, {"date": "2022-09-01", "close": 0.065, "volume": 12115983.0}, {"date": "2022-09-02", "close": 0.061, "volume": 545050.0}, {"date": "2022-09-05", "close": 0.065, "volume": 1401572.0}, {"date": "2022-09-06", "close": 0.073, "volume": 1755204.0}, {"date": "2022-09-07", "close": 0.074, "volume": 310024.0}, {"date": "2022-09-08", "close": 0.072, "volume": 1018790.0}, {"date": "2022-09-09", "close": 0.067, "volume": 182042.0}, {"date": "2022-09-12", "close": 0.067, "volume": 98392.0}, {"date": "2022-09-13", "close": 0.066, "volume": 302883.0}, {"date": "2022-09-14", "close": 0.063, "volume": 496407.0}, {"date": "2022-09-15", "close": 0.065, "volume": 294774.0}, {"date": "2022-09-16", "close": 0.062, "volume": 1035510.0}, {"date": "2022-09-19", "close": 0.066, "volume": 443054.0}, {"date": "2022-09-20", "close": 0.067, "volume": 162391.0}, {"date": "2022-09-21", "close": 0.067, "volume": 64027.0}, {"date": "2022-09-23", "close": 0.061, "volume": 1482681.0}, {"date": "2022-09-26", "close": 0.061, "volume": 757665.0}, {"date": "2022-09-27", "close": 0.061, "volume": 306000.0}, {"date": "2022-09-28", "close": 0.064, "volume": 31700.0}, {"date": "2022-09-29", "close": 0.063, "volume": 120625.0}, {"date": "2022-09-30", "close": 0.063, "volume": 118431.0}, {"date": "2022-10-03", "close": 0.059, "volume": 1742566.0}, {"date": "2022-10-04", "close": 0.062, "volume": 787704.0}, {"date": "2022-10-05", "close": 0.062, "volume": 12152.0}, {"date": "2022-10-06", "close": 0.062, "volume": 315003.0}, {"date": "2022-10-07", "close": 0.062, "volume": 606819.0}, {"date": "2022-10-10", "close": 0.061, "volume": 1302164.0}, {"date": "2022-10-11", "close": 0.058, "volume": 1196138.0}, {"date": "2022-10-12", "close": 0.055, "volume": 854816.0}, {"date": "2022-10-13", "close": 0.055, "volume": 243789.0}, {"date": "2022-10-14", "close": 0.058, "volume": 493104.0}, {"date": "2022-10-17", "close": 0.052, "volume": 394927.0}, {"date": "2022-10-18", "close": 0.056, "volume": 183988.0}, {"date": "2022-10-19", "close": 0.054, "volume": 14173.0}, {"date": "2022-10-21", "close": 0.051, "volume": 81713.0}, {"date": "2022-10-24", "close": 0.052, "volume": 231320.0}, {"date": "2022-10-25", "close": 0.051, "volume": 19583.0}, {"date": "2022-10-26", "close": 0.052, "volume": 161030.0}, {"date": "2022-10-27", "close": 0.051, "volume": 58849.0}, {"date": "2022-10-28", "close": 0.052, "volume": 4288314.0}, {"date": "2022-10-31", "close": 0.05, "volume": 304744.0}, {"date": "2022-11-01", "close": 0.054, "volume": 12001000.0}, {"date": "2022-11-02", "close": 0.051, "volume": 10000.0}, {"date": "2022-11-03", "close": 0.05, "volume": 242904.0}, {"date": "2022-11-07", "close": 0.054, "volume": 71000.0}, {"date": "2022-11-08", "close": 0.05, "volume": 1357914.0}, {"date": "2022-11-09", "close": 0.052, "volume": 468000.0}, {"date": "2022-11-10", "close": 0.05, "volume": 823999.0}, {"date": "2022-11-11", "close": 0.055, "volume": 163741.0}, {"date": "2022-11-14", "close": 0.068, "volume": 577330.0}, {"date": "2022-11-15", "close": 0.066, "volume": 104826.0}, {"date": "2022-11-16", "close": 0.06, "volume": 468442.0}, {"date": "2022-11-17", "close": 0.059, "volume": 94674.0}, {"date": "2022-11-18", "close": 0.055, "volume": 170731.0}, {"date": "2022-11-21", "close": 0.06, "volume": 94261.0}, {"date": "2022-11-22", "close": 0.064, "volume": 572001.0}, {"date": "2022-11-23", "close": 0.06, "volume": 1100782.0}, {"date": "2022-11-24", "close": 0.062, "volume": 137727.0}, {"date": "2022-11-25", "close": 0.065, "volume": 301999.0}, {"date": "2022-11-28", "close": 0.067, "volume": 405671.0}, {"date": "2022-11-29", "close": 0.061, "volume": 458360.0}, {"date": "2022-11-30", "close": 0.065, "volume": 322448.0}, {"date": "2022-12-01", "close": 0.061, "volume": 1841001.0}, {"date": "2022-12-02", "close": 0.063, "volume": 8000.0}, {"date": "2022-12-05", "close": 0.059, "volume": 236786.0}, {"date": "2022-12-06", "close": 0.0595, "volume": 1624777.0}, {"date": "2022-12-07", "close": 0.06, "volume": 145080.0}, {"date": "2022-12-08", "close": 0.058, "volume": 131119.0}, {"date": "2022-12-09", "close": 0.056, "volume": 206702.0}, {"date": "2022-12-12", "close": 0.057, "volume": 185000.0}, {"date": "2022-12-13", "close": 0.06, "volume": 1605545.0}, {"date": "2022-12-14", "close": 0.062, "volume": 365887.0}, {"date": "2022-12-15", "close": 0.057, "volume": 1002844.0}, {"date": "2022-12-16", "close": 0.058, "volume": 1471195.0}, {"date": "2022-12-19", "close": 0.064, "volume": 1168215.0}, {"date": "2022-12-20", "close": 0.062, "volume": 110528.0}, {"date": "2022-12-21", "close": 0.064, "volume": 414313.0}, {"date": "2022-12-22", "close": 0.063, "volume": 960564.0}, {"date": "2022-12-23", "close": 0.063, "volume": 1060000.0}, {"date": "2022-12-28", "close": 0.062, "volume": 599321.0}, {"date": "2022-12-29", "close": 0.062, "volume": 209100.0}, {"date": "2022-12-30", "close": 0.062, "volume": 171179.0}, {"date": "2023-01-03", "close": 0.065, "volume": 905606.0}, {"date": "2023-01-04", "close": 0.063, "volume": 730579.0}, {"date": "2023-01-05", "close": 0.063, "volume": 500000.0}, {"date": "2023-01-09", "close": 0.062, "volume": 588082.0}, {"date": "2023-01-10", "close": 0.062, "volume": 1545944.0}, {"date": "2023-01-11", "close": 0.062, "volume": 70400.0}, {"date": "2023-01-12", "close": 0.063, "volume": 4.0}, {"date": "2023-01-13", "close": 0.064, "volume": 193611.0}, {"date": "2023-01-16", "close": 0.063, "volume": 802459.0}, {"date": "2023-01-17", "close": 0.064, "volume": 313273.0}, {"date": "2023-01-18", "close": 0.066, "volume": 1121192.0}, {"date": "2023-01-19", "close": 0.067, "volume": 751925.0}, {"date": "2023-01-20", "close": 0.071, "volume": 1637315.0}, {"date": "2023-01-23", "close": 0.076, "volume": 1636595.0}, {"date": "2023-01-24", "close": 0.077, "volume": 717049.0}, {"date": "2023-01-25", "close": 0.08, "volume": 1456159.0}, {"date": "2023-01-27", "close": 0.084, "volume": 541547.0}, {"date": "2023-01-30", "close": 0.088, "volume": 229016.0}, {"date": "2023-01-31", "close": 0.094, "volume": 1431384.0}, {"date": "2023-02-01", "close": 0.099, "volume": 1015628.0}, {"date": "2023-02-02", "close": 0.099, "volume": 1257941.0}, {"date": "2023-02-03", "close": 0.097, "volume": 565268.0}, {"date": "2023-02-06", "close": 0.095, "volume": 568101.0}, {"date": "2023-02-07", "close": 0.097, "volume": 763268.0}, {"date": "2023-02-08", "close": 0.1, "volume": 3847236.0}, {"date": "2023-02-09", "close": 0.093, "volume": 3708548.0}, {"date": "2023-02-10", "close": 0.09, "volume": 528557.0}, {"date": "2023-02-13", "close": 0.09, "volume": 473278.0}, {"date": "2023-02-14", "close": 0.09, "volume": 5786091.0}, {"date": "2023-02-15", "close": 0.084, "volume": 1103349.0}, {"date": "2023-02-16", "close": 0.084, "volume": 382376.0}, {"date": "2023-02-17", "close": 0.09, "volume": 747184.0}, {"date": "2023-02-20", "close": 0.085, "volume": 1383211.0}, {"date": "2023-02-21", "close": 0.082, "volume": 1131350.0}, {"date": "2023-02-22", "close": 0.079, "volume": 226399.0}, {"date": "2023-02-23", "close": 0.082, "volume": 530696.0}, {"date": "2023-02-24", "close": 0.078, "volume": 183923.0}, {"date": "2023-02-27", "close": 0.078, "volume": 291498.0}, {"date": "2023-02-28", "close": 0.082, "volume": 415634.0}, {"date": "2023-03-01", "close": 0.089, "volume": 261415.0}, {"date": "2023-03-02", "close": 0.083, "volume": 295421.0}, {"date": "2023-03-03", "close": 0.088, "volume": 309701.0}, {"date": "2023-03-06", "close": 0.083, "volume": 285128.0}, {"date": "2023-03-07", "close": 0.085, "volume": 440799.0}, {"date": "2023-03-08", "close": 0.085, "volume": 268720.0}, {"date": "2023-03-09", "close": 0.086, "volume": 44713.0}, {"date": "2023-03-10", "close": 0.084, "volume": 21533.0}, {"date": "2023-03-13", "close": 0.083, "volume": 6036.0}, {"date": "2023-03-14", "close": 0.081, "volume": 763274.0}, {"date": "2023-03-15", "close": 0.083, "volume": 390244.0}, {"date": "2023-03-16", "close": 0.082, "volume": 1065058.0}, {"date": "2023-03-17", "close": 0.078, "volume": 194909.0}, {"date": "2023-03-20", "close": 0.079, "volume": 458123.0}, {"date": "2023-03-21", "close": 0.079, "volume": 725682.0}, {"date": "2023-03-22", "close": 0.077, "volume": 40007.0}, {"date": "2023-03-23", "close": 0.074, "volume": 366543.0}, {"date": "2023-03-24", "close": 0.075, "volume": 424977.0}, {"date": "2023-03-27", "close": 0.074, "volume": 701354.0}, {"date": "2023-03-28", "close": 0.072, "volume": 432272.0}, {"date": "2023-03-29", "close": 0.068, "volume": 257060.0}, {"date": "2023-03-30", "close": 0.071, "volume": 163068.0}, {"date": "2023-03-31", "close": 0.072, "volume": 182288.0}, {"date": "2023-04-03", "close": 0.075, "volume": 134932.0}, {"date": "2023-04-04", "close": 0.075, "volume": 441891.0}, {"date": "2023-04-05", "close": 0.072, "volume": 985478.0}, {"date": "2023-04-06", "close": 0.07, "volume": 46289.0}, {"date": "2023-04-11", "close": 0.072, "volume": 1228073.0}, {"date": "2023-04-12", "close": 0.07, "volume": 364506.0}, {"date": "2023-04-13", "close": 0.07, "volume": 422814.0}, {"date": "2023-04-14", "close": 0.072, "volume": 389407.0}, {"date": "2023-04-17", "close": 0.074, "volume": 731593.0}, {"date": "2023-04-18", "close": 0.075, "volume": 527690.0}, {"date": "2023-04-19", "close": 0.08, "volume": 500624.0}, {"date": "2023-04-20", "close": 0.081, "volume": 124981.0}, {"date": "2023-04-21", "close": 0.08, "volume": 127837.0}, {"date": "2023-04-24", "close": 0.082, "volume": 98544.0}, {"date": "2023-04-26", "close": 0.079, "volume": 222157.0}, {"date": "2023-04-27", "close": 0.082, "volume": 10195.0}, {"date": "2023-04-28", "close": 0.082, "volume": 166177.0}, {"date": "2023-05-01", "close": 0.079, "volume": 192687.0}, {"date": "2023-05-02", "close": 0.079, "volume": 24422.0}, {"date": "2023-05-03", "close": 0.079, "volume": 10000.0}, {"date": "2023-05-04", "close": 0.078, "volume": 324202.0}, {"date": "2023-05-05", "close": 0.077, "volume": 363343.0}, {"date": "2023-05-08", "close": 0.073, "volume": 231775.0}, {"date": "2023-05-09", "close": 0.074, "volume": 440424.0}, {"date": "2023-05-10", "close": 0.07, "volume": 119341.0}, {"date": "2023-05-11", "close": 0.074, "volume": 12162.0}, {"date": "2023-05-12", "close": 0.075, "volume": 837758.0}, {"date": "2023-05-15", "close": 0.071, "volume": 462742.0}, {"date": "2023-05-16", "close": 0.07, "volume": 373258.0}, {"date": "2023-05-17", "close": 0.071, "volume": 510410.0}, {"date": "2023-05-19", "close": 0.069, "volume": 29490.0}, {"date": "2023-05-22", "close": 0.071, "volume": 287763.0}, {"date": "2023-05-23", "close": 0.069, "volume": 326558.0}, {"date": "2023-05-24", "close": 0.067, "volume": 133565.0}, {"date": "2023-05-25", "close": 0.063, "volume": 542645.0}, {"date": "2023-05-26", "close": 0.06, "volume": 656846.0}, {"date": "2023-05-29", "close": 0.06, "volume": 2081788.0}, {"date": "2023-05-30", "close": 0.057, "volume": 841682.0}, {"date": "2023-05-31", "close": 0.061, "volume": 62680.0}, {"date": "2023-06-01", "close": 0.061, "volume": 44987.0}, {"date": "2023-06-02", "close": 0.063, "volume": 385141.0}, {"date": "2023-06-05", "close": 0.061, "volume": 41840.0}, {"date": "2023-06-06", "close": 0.063, "volume": 146866.0}, {"date": "2023-06-08", "close": 0.061, "volume": 89904.0}, {"date": "2023-06-09", "close": 0.062, "volume": 11445.0}, {"date": "2023-06-13", "close": 0.06, "volume": 323271.0}, {"date": "2023-06-14", "close": 0.058, "volume": 65978.0}, {"date": "2023-06-15", "close": 0.058, "volume": 109000.0}, {"date": "2023-06-16", "close": 0.06, "volume": 264199.0}, {"date": "2023-06-19", "close": 0.063, "volume": 15793.0}, {"date": "2023-06-20", "close": 0.063, "volume": 266619.0}, {"date": "2023-06-21", "close": 0.062, "volume": 619783.0}, {"date": "2023-06-22", "close": 0.063, "volume": 136743.0}, {"date": "2023-06-23", "close": 0.063, "volume": 308537.0}, {"date": "2023-06-26", "close": 0.065, "volume": 94750.0}, {"date": "2023-06-27", "close": 0.064, "volume": 315829.0}, {"date": "2023-06-28", "close": 0.071, "volume": 2425853.0}, {"date": "2023-06-29", "close": 0.071, "volume": 623305.0}, {"date": "2023-06-30", "close": 0.073, "volume": 41978.0}, {"date": "2023-07-03", "close": 0.073, "volume": 961453.0}, {"date": "2023-07-04", "close": 0.072, "volume": 718246.0}, {"date": "2023-07-05", "close": 0.072, "volume": 723269.0}, {"date": "2023-07-06", "close": 0.07, "volume": 991551.0}, {"date": "2023-07-07", "close": 0.07, "volume": 200137.0}, {"date": "2023-07-10", "close": 0.069, "volume": 136931.0}, {"date": "2023-07-11", "close": 0.065, "volume": 470430.0}, {"date": "2023-07-12", "close": 0.062, "volume": 941962.0}, {"date": "2023-07-13", "close": 0.062, "volume": 464960.0}, {"date": "2023-07-14", "close": 0.064, "volume": 121843.0}, {"date": "2023-07-17", "close": 0.063, "volume": 92063.0}, {"date": "2023-07-18", "close": 0.065, "volume": 371159.0}, {"date": "2023-07-19", "close": 0.064, "volume": 41734.0}, {"date": "2023-07-20", "close": 0.061, "volume": 10307.0}, {"date": "2023-07-21", "close": 0.06, "volume": 115634.0}, {"date": "2023-07-24", "close": 0.059, "volume": 187742.0}, {"date": "2023-07-25", "close": 0.063, "volume": 653015.0}, {"date": "2023-07-26", "close": 0.05, "volume": 1441993.0}, {"date": "2023-07-27", "close": 0.052, "volume": 284450.0}, {"date": "2023-07-28", "close": 0.048, "volume": 556934.0}, {"date": "2023-07-31", "close": 0.049, "volume": 6.0}, {"date": "2023-08-01", "close": 0.05, "volume": 416544.0}, {"date": "2023-08-02", "close": 0.047, "volume": 606585.0}, {"date": "2023-08-07", "close": 0.049, "volume": 413433.0}, {"date": "2023-08-08", "close": 0.053, "volume": 300924.0}, {"date": "2023-08-09", "close": 0.047, "volume": 32993.0}, {"date": "2023-08-10", "close": 0.052, "volume": 79730.0}, {"date": "2023-08-11", "close": 0.047, "volume": 834088.0}, {"date": "2023-08-14", "close": 0.05, "volume": 230074.0}, {"date": "2023-08-15", "close": 0.049, "volume": 166819.0}, {"date": "2023-08-17", "close": 0.052, "volume": 895341.0}, {"date": "2023-08-18", "close": 0.051, "volume": 257788.0}, {"date": "2023-08-21", "close": 0.051, "volume": 121416.0}, {"date": "2023-08-22", "close": 0.049, "volume": 107715.0}, {"date": "2023-08-23", "close": 0.0485, "volume": 307990.0}, {"date": "2023-08-24", "close": 0.05, "volume": 99780.0}, {"date": "2023-08-25", "close": 0.0495, "volume": 48000.0}, {"date": "2023-08-28", "close": 0.049, "volume": 294053.0}, {"date": "2023-08-30", "close": 0.05, "volume": 10500.0}, {"date": "2023-09-01", "close": 0.048, "volume": 122584.0}, {"date": "2023-09-04", "close": 0.048, "volume": 18959.0}, {"date": "2023-09-05", "close": 0.048, "volume": 616400.0}, {"date": "2023-09-06", "close": 0.048, "volume": 366060.0}, {"date": "2023-09-07", "close": 0.046, "volume": 569733.0}, {"date": "2023-09-08", "close": 0.044, "volume": 627056.0}, {"date": "2023-09-11", "close": 0.044, "volume": 283012.0}, {"date": "2023-09-12", "close": 0.045, "volume": 551624.0}, {"date": "2023-09-13", "close": 0.044, "volume": 500036.0}, {"date": "2023-09-14", "close": 0.042, "volume": 883754.0}, {"date": "2023-09-15", "close": 0.044, "volume": 185000.0}, {"date": "2023-09-18", "close": 0.043, "volume": 778317.0}, {"date": "2023-09-19", "close": 0.042, "volume": 198147.0}, {"date": "2023-09-22", "close": 0.041, "volume": 32000.0}, {"date": "2023-09-25", "close": 0.041, "volume": 61996.0}, {"date": "2023-09-26", "close": 0.042, "volume": 388747.0}, {"date": "2023-09-28", "close": 0.04, "volume": 197075.0}, {"date": "2023-09-29", "close": 0.042, "volume": 260736.0}, {"date": "2023-10-02", "close": 0.042, "volume": 12000.0}, {"date": "2023-10-03", "close": 0.043, "volume": 120440.0}, {"date": "2023-10-04", "close": 0.042, "volume": 167211.0}, {"date": "2023-10-05", "close": 0.045, "volume": 277410.0}, {"date": "2023-10-06", "close": 0.05, "volume": 1580239.0}, {"date": "2023-10-09", "close": 0.051, "volume": 128000.0}, {"date": "2023-10-10", "close": 0.049, "volume": 220000.0}, {"date": "2023-10-11", "close": 0.05, "volume": 207784.0}, {"date": "2023-10-12", "close": 0.05, "volume": 170366.0}, {"date": "2023-10-13", "close": 0.051, "volume": 690437.0}, {"date": "2023-10-16", "close": 0.05, "volume": 557220.0}, {"date": "2023-10-17", "close": 0.052, "volume": 18867.0}, {"date": "2023-10-18", "close": 0.048, "volume": 245614.0}, {"date": "2023-10-19", "close": 0.05, "volume": 151561.0}, {"date": "2023-10-23", "close": 0.05, "volume": 213446.0}, {"date": "2023-10-24", "close": 0.048, "volume": 124881.0}, {"date": "2023-10-26", "close": 0.046, "volume": 142921.0}, {"date": "2023-10-27", "close": 0.045, "volume": 139142.0}, {"date": "2023-10-31", "close": 0.045, "volume": 279596.0}, {"date": "2023-11-01", "close": 0.038, "volume": 1795403.0}, {"date": "2023-11-02", "close": 0.04, "volume": 172480.0}, {"date": "2023-11-03", "close": 0.045, "volume": 403919.0}, {"date": "2023-11-06", "close": 0.041, "volume": 147052.0}, {"date": "2023-11-07", "close": 0.039, "volume": 516155.0}, {"date": "2023-11-08", "close": 0.039, "volume": 614525.0}, {"date": "2023-11-09", "close": 0.042, "volume": 209314.0}, {"date": "2023-11-10", "close": 0.042, "volume": 13226.0}, {"date": "2023-11-13", "close": 0.042, "volume": 8547.0}, {"date": "2023-11-14", "close": 0.041, "volume": 278227.0}, {"date": "2023-11-15", "close": 0.044, "volume": 209241.0}, {"date": "2023-11-16", "close": 0.041, "volume": 1412272.0}, {"date": "2023-11-17", "close": 0.04, "volume": 333103.0}, {"date": "2023-11-20", "close": 0.04, "volume": 284799.0}, {"date": "2023-11-21", "close": 0.043, "volume": 430470.0}, {"date": "2023-11-22", "close": 0.047, "volume": 645997.0}, {"date": "2023-11-24", "close": 0.044, "volume": 314337.0}, {"date": "2023-11-27", "close": 0.046, "volume": 39640.0}, {"date": "2023-11-28", "close": 0.047, "volume": 77000.0}, {"date": "2023-11-29", "close": 0.046, "volume": 80000.0}, {"date": "2023-11-30", "close": 0.046, "volume": 32700.0}, {"date": "2023-12-01", "close": 0.046, "volume": 32966.0}, {"date": "2023-12-04", "close": 0.049, "volume": 148132.0}, {"date": "2023-12-05", "close": 0.05, "volume": 257553.0}, {"date": "2023-12-06", "close": 0.05, "volume": 108241.0}, {"date": "2023-12-07", "close": 0.048, "volume": 66393.0}, {"date": "2023-12-08", "close": 0.05, "volume": 720505.0}, {"date": "2023-12-12", "close": 0.048, "volume": 7376.0}, {"date": "2023-12-13", "close": 0.048, "volume": 117800.0}, {"date": "2023-12-14", "close": 0.049, "volume": 175190.0}, {"date": "2023-12-15", "close": 0.049, "volume": 153529.0}, {"date": "2023-12-18", "close": 0.049, "volume": 25000.0}, {"date": "2023-12-20", "close": 0.048, "volume": 55226.0}, {"date": "2023-12-21", "close": 0.048, "volume": 10459.0}, {"date": "2023-12-22", "close": 0.048, "volume": 54971.0}, {"date": "2023-12-27", "close": 0.047, "volume": 155000.0}, {"date": "2024-01-02", "close": 0.046, "volume": 247339.0}, {"date": "2024-01-03", "close": 0.046, "volume": 647091.0}, {"date": "2024-01-05", "close": 0.046, "volume": 50000.0}, {"date": "2024-01-08", "close": 0.043, "volume": 293653.0}, {"date": "2024-01-09", "close": 0.042, "volume": 962400.0}, {"date": "2024-01-11", "close": 0.043, "volume": 323673.0}, {"date": "2024-01-12", "close": 0.043, "volume": 257192.0}, {"date": "2024-01-15", "close": 0.042, "volume": 523111.0}, {"date": "2024-01-16", "close": 0.042, "volume": 49358.0}, {"date": "2024-01-18", "close": 0.038, "volume": 799819.0}, {"date": "2024-01-19", "close": 0.038, "volume": 398977.0}, {"date": "2024-01-22", "close": 0.036, "volume": 569884.0}, {"date": "2024-01-23", "close": 0.04, "volume": 15000.0}, {"date": "2024-01-24", "close": 0.039, "volume": 251891.0}, {"date": "2024-01-25", "close": 0.039, "volume": 475119.0}, {"date": "2024-01-29", "close": 0.037, "volume": 40623.0}, {"date": "2024-01-30", "close": 0.04, "volume": 571109.0}, {"date": "2024-01-31", "close": 0.037, "volume": 2084818.0}, {"date": "2024-02-01", "close": 0.037, "volume": 2080130.0}, {"date": "2024-02-02", "close": 0.036, "volume": 2245642.0}, {"date": "2024-02-05", "close": 0.034, "volume": 525593.0}, {"date": "2024-02-06", "close": 0.034, "volume": 234340.0}, {"date": "2024-02-07", "close": 0.034, "volume": 2000.0}, {"date": "2024-02-08", "close": 0.035, "volume": 725427.0}, {"date": "2024-02-09", "close": 0.037, "volume": 397973.0}, {"date": "2024-02-12", "close": 0.035, "volume": 167004.0}, {"date": "2024-02-13", "close": 0.036, "volume": 236492.0}, {"date": "2024-02-14", "close": 0.036, "volume": 12588.0}, {"date": "2024-02-15", "close": 0.039, "volume": 227220.0}, {"date": "2024-02-16", "close": 0.037, "volume": 456768.0}, {"date": "2024-02-19", "close": 0.037, "volume": 945079.0}, {"date": "2024-02-20", "close": 0.036, "volume": 48010.0}, {"date": "2024-02-21", "close": 0.036, "volume": 218326.0}, {"date": "2024-02-22", "close": 0.037, "volume": 456000.0}, {"date": "2024-02-23", "close": 0.037, "volume": 54000.0}, {"date": "2024-02-26", "close": 0.037, "volume": 100000.0}, {"date": "2024-02-28", "close": 0.036, "volume": 18000.0}, {"date": "2024-02-29", "close": 0.037, "volume": 50278.0}, {"date": "2024-03-01", "close": 0.035, "volume": 252785.0}, {"date": "2024-03-04", "close": 0.034, "volume": 18394.0}, {"date": "2024-03-05", "close": 0.034, "volume": 1400.0}, {"date": "2024-03-07", "close": 0.033, "volume": 772270.0}, {"date": "2024-03-08", "close": 0.033, "volume": 233611.0}, {"date": "2024-03-11", "close": 0.032, "volume": 1481768.0}, {"date": "2024-03-12", "close": 0.032, "volume": 286600.0}, {"date": "2024-03-13", "close": 0.034, "volume": 139304.0}, {"date": "2024-03-14", "close": 0.031, "volume": 250000.0}, {"date": "2024-03-15", "close": 0.03, "volume": 3206007.0}, {"date": "2024-03-19", "close": 0.032, "volume": 149028.0}, {"date": "2024-03-20", "close": 0.032, "volume": 327908.0}, {"date": "2024-03-21", "close": 0.032, "volume": 1020000.0}, {"date": "2024-03-22", "close": 0.03, "volume": 1141075.0}, {"date": "2024-03-25", "close": 0.03, "volume": 159972.0}, {"date": "2024-03-26", "close": 0.03, "volume": 30000.0}, {"date": "2024-03-27", "close": 0.029, "volume": 481972.0}, {"date": "2024-03-28", "close": 0.029, "volume": 867102.0}, {"date": "2024-04-02", "close": 0.029, "volume": 950694.0}, {"date": "2024-04-03", "close": 0.031, "volume": 904174.0}, {"date": "2024-04-04", "close": 0.035, "volume": 43922.0}, {"date": "2024-04-05", "close": 0.035, "volume": 53230.0}, {"date": "2024-04-08", "close": 0.034, "volume": 811993.0}, {"date": "2024-04-09", "close": 0.038, "volume": 1317101.0}, {"date": "2024-04-10", "close": 0.034, "volume": 517908.0}, {"date": "2024-04-11", "close": 0.037, "volume": 387697.0}, {"date": "2024-04-12", "close": 0.037, "volume": 329110.0}, {"date": "2024-04-15", "close": 0.037, "volume": 186308.0}, {"date": "2024-04-16", "close": 0.035, "volume": 147504.0}, {"date": "2024-04-17", "close": 0.038, "volume": 377882.0}, {"date": "2024-04-26", "close": 0.038, "volume": 16801.0}, {"date": "2024-04-30", "close": 0.036, "volume": 778165.0}, {"date": "2024-05-02", "close": 0.04, "volume": 1117705.0}, {"date": "2024-05-03", "close": 0.039, "volume": 165228.0}, {"date": "2024-05-06", "close": 0.04, "volume": 382635.0}, {"date": "2024-05-07", "close": 0.041, "volume": 50000.0}, {"date": "2024-05-08", "close": 0.042, "volume": 63000.0}, {"date": "2024-05-09", "close": 0.039, "volume": 984540.0}, {"date": "2024-05-10", "close": 0.039, "volume": 200000.0}, {"date": "2024-05-14", "close": 0.04, "volume": 114857.0}, {"date": "2024-05-15", "close": 0.039, "volume": 198522.0}, {"date": "2024-05-16", "close": 0.041, "volume": 515224.0}, {"date": "2024-05-17", "close": 0.041, "volume": 236960.0}, {"date": "2024-05-20", "close": 0.04, "volume": 692592.0}, {"date": "2024-05-21", "close": 0.04, "volume": 167156.0}, {"date": "2024-05-22", "close": 0.04, "volume": 934349.0}, {"date": "2024-05-23", "close": 0.039, "volume": 197545.0}, {"date": "2024-05-24", "close": 0.036, "volume": 467006.0}, {"date": "2024-05-27", "close": 0.038, "volume": 81697.0}, {"date": "2024-05-28", "close": 0.039, "volume": 159368.0}, {"date": "2024-05-29", "close": 0.041, "volume": 944615.0}, {"date": "2024-05-30", "close": 0.04, "volume": 209302.0}, {"date": "2024-05-31", "close": 0.042, "volume": 488112.0}, {"date": "2024-06-03", "close": 0.041, "volume": 688860.0}, {"date": "2024-06-04", "close": 0.038, "volume": 63950.0}, {"date": "2024-06-05", "close": 0.038, "volume": 84004.0}, {"date": "2024-06-06", "close": 0.039, "volume": 34615.0}, {"date": "2024-06-07", "close": 0.038, "volume": 42787.0}, {"date": "2024-06-11", "close": 0.038, "volume": 40992.0}, {"date": "2024-06-13", "close": 0.038, "volume": 162112.0}, {"date": "2024-06-14", "close": 0.036, "volume": 564702.0}, {"date": "2024-06-17", "close": 0.037, "volume": 768098.0}, {"date": "2024-06-18", "close": 0.036, "volume": 473522.0}, {"date": "2024-06-19", "close": 0.037, "volume": 220884.0}, {"date": "2024-06-20", "close": 0.03, "volume": 427948.0}, {"date": "2024-06-21", "close": 0.043, "volume": 605140.0}, {"date": "2024-06-24", "close": 0.038, "volume": 143821.0}, {"date": "2024-06-25", "close": 0.037, "volume": 98518.0}, {"date": "2024-06-26", "close": 0.036, "volume": 377627.0}, {"date": "2024-06-27", "close": 0.038, "volume": 351710.0}, {"date": "2024-06-28", "close": 0.039, "volume": 625264.0}, {"date": "2024-07-01", "close": 0.04, "volume": 280.0}, {"date": "2024-07-03", "close": 0.037, "volume": 292838.0}, {"date": "2024-07-04", "close": 0.039, "volume": 216944.0}, {"date": "2024-07-10", "close": 0.04, "volume": 62115.0}, {"date": "2024-07-11", "close": 0.04, "volume": 133926.0}, {"date": "2024-07-12", "close": 0.041, "volume": 94274.0}, {"date": "2024-07-16", "close": 0.041, "volume": 149725.0}, {"date": "2024-07-18", "close": 0.04, "volume": 73853.0}, {"date": "2024-07-19", "close": 0.04, "volume": 1390255.0}, {"date": "2024-07-22", "close": 0.041, "volume": 2093226.0}, {"date": "2024-07-23", "close": 0.04, "volume": 79355.0}, {"date": "2024-07-24", "close": 0.04, "volume": 152122.0}, {"date": "2024-07-25", "close": 0.037, "volume": 765589.0}, {"date": "2024-07-26", "close": 0.036, "volume": 1102738.0}, {"date": "2024-07-29", "close": 0.037, "volume": 78354.0}, {"date": "2024-07-30", "close": 0.037, "volume": 2080710.0}, {"date": "2024-07-31", "close": 0.037, "volume": 437820.0}, {"date": "2024-08-01", "close": 0.036, "volume": 53354.0}, {"date": "2024-08-02", "close": 0.035, "volume": 1165301.0}, {"date": "2024-08-05", "close": 0.032, "volume": 316148.0}, {"date": "2024-08-06", "close": 0.035, "volume": 58609.0}, {"date": "2024-08-07", "close": 0.035, "volume": 500463.0}, {"date": "2024-08-12", "close": 0.037, "volume": 173291.0}, {"date": "2024-08-14", "close": 0.037, "volume": 1142525.0}, {"date": "2024-08-15", "close": 0.035, "volume": 287346.0}, {"date": "2024-08-16", "close": 0.035, "volume": 10000.0}, {"date": "2024-08-19", "close": 0.033, "volume": 293107.0}, {"date": "2024-08-20", "close": 0.035, "volume": 17833.0}, {"date": "2024-08-21", "close": 0.036, "volume": 45137.0}, {"date": "2024-08-23", "close": 0.033, "volume": 604550.0}, {"date": "2024-08-26", "close": 0.034, "volume": 1217995.0}, {"date": "2024-08-27", "close": 0.034, "volume": 17500.0}, {"date": "2024-08-28", "close": 0.034, "volume": 7200.0}, {"date": "2024-08-29", "close": 0.034, "volume": 50000.0}, {"date": "2024-08-30", "close": 0.035, "volume": 100000.0}, {"date": "2024-09-02", "close": 0.034, "volume": 261010.0}, {"date": "2024-09-03", "close": 0.032, "volume": 438889.0}, {"date": "2024-09-04", "close": 0.034, "volume": 647294.0}, {"date": "2024-09-05", "close": 0.034, "volume": 87623.0}, {"date": "2024-09-06", "close": 0.032, "volume": 141205.0}, {"date": "2024-09-09", "close": 0.035, "volume": 240791.0}, {"date": "2024-09-10", "close": 0.034, "volume": 209887.0}, {"date": "2024-09-11", "close": 0.037, "volume": 159893.0}, {"date": "2024-09-12", "close": 0.034, "volume": 751065.0}, {"date": "2024-09-13", "close": 0.035, "volume": 221259.0}, {"date": "2024-09-16", "close": 0.035, "volume": 42083.0}, {"date": "2024-09-17", "close": 0.032, "volume": 694326.0}, {"date": "2024-09-18", "close": 0.031, "volume": 199632.0}, {"date": "2024-09-19", "close": 0.03, "volume": 743845.0}, {"date": "2024-09-20", "close": 0.032, "volume": 167470.0}, {"date": "2024-09-23", "close": 0.032, "volume": 88692.0}, {"date": "2024-09-24", "close": 0.032, "volume": 92051.0}, {"date": "2024-09-25", "close": 0.032, "volume": 30000.0}, {"date": "2024-09-26", "close": 0.032, "volume": 46430.0}, {"date": "2024-09-27", "close": 0.035, "volume": 67100.0}, {"date": "2024-09-30", "close": 0.035, "volume": 10.0}, {"date": "2024-10-01", "close": 0.032, "volume": 464034.0}, {"date": "2024-10-02", "close": 0.034, "volume": 102941.0}, {"date": "2024-10-03", "close": 0.041, "volume": 2107318.0}, {"date": "2024-10-04", "close": 0.041, "volume": 434761.0}, {"date": "2024-10-07", "close": 0.043, "volume": 77221.0}, {"date": "2024-10-08", "close": 0.043, "volume": 197018.0}, {"date": "2024-10-09", "close": 0.041, "volume": 1070498.0}, {"date": "2024-10-11", "close": 0.044, "volume": 1366352.0}, {"date": "2024-10-14", "close": 0.045, "volume": 29034.0}, {"date": "2024-10-15", "close": 0.046, "volume": 47855.0}, {"date": "2024-10-16", "close": 0.0405, "volume": 595301.0}, {"date": "2024-10-17", "close": 0.039, "volume": 192158.0}, {"date": "2024-10-18", "close": 0.041, "volume": 321977.0}, {"date": "2024-10-21", "close": 0.04, "volume": 19412.0}, {"date": "2024-10-22", "close": 0.043, "volume": 959934.0}, {"date": "2024-10-23", "close": 0.041, "volume": 1402336.0}, {"date": "2024-10-24", "close": 0.038, "volume": 584484.0}, {"date": "2024-10-28", "close": 0.037, "volume": 359695.0}, {"date": "2024-10-29", "close": 0.04, "volume": 417867.0}, {"date": "2024-10-30", "close": 0.04, "volume": 25000.0}, {"date": "2024-10-31", "close": 0.038, "volume": 185398.0}, {"date": "2024-11-01", "close": 0.038, "volume": 1366152.0}, {"date": "2024-11-04", "close": 0.041, "volume": 813660.0}, {"date": "2024-11-05", "close": 0.034, "volume": 843456.0}, {"date": "2024-11-06", "close": 0.038, "volume": 202711.0}, {"date": "2024-11-07", "close": 0.038, "volume": 59389.0}, {"date": "2024-11-11", "close": 0.041, "volume": 60171.0}, {"date": "2024-11-12", "close": 0.039, "volume": 55068.0}, {"date": "2024-11-13", "close": 0.039, "volume": 7828.0}, {"date": "2024-11-14", "close": 0.039, "volume": 243045.0}, {"date": "2024-11-15", "close": 0.036, "volume": 304783.0}, {"date": "2024-11-18", "close": 0.041, "volume": 772663.0}, {"date": "2024-11-19", "close": 0.041, "volume": 506600.0}, {"date": "2024-11-20", "close": 0.038, "volume": 324526.0}, {"date": "2024-11-21", "close": 0.039, "volume": 2874.0}, {"date": "2024-11-22", "close": 0.04, "volume": 462256.0}, {"date": "2024-11-25", "close": 0.039, "volume": 126778.0}, {"date": "2024-11-26", "close": 0.039, "volume": 529369.0}, {"date": "2024-11-27", "close": 0.037, "volume": 241439.0}, {"date": "2024-11-28", "close": 0.038, "volume": 406459.0}, {"date": "2024-12-03", "close": 0.036, "volume": 835775.0}, {"date": "2024-12-04", "close": 0.039, "volume": 319064.0}, {"date": "2024-12-06", "close": 0.039, "volume": 60350.0}, {"date": "2024-12-09", "close": 0.037, "volume": 269190.0}, {"date": "2024-12-10", "close": 0.041, "volume": 444078.0}, {"date": "2024-12-12", "close": 0.037, "volume": 185003.0}, {"date": "2024-12-13", "close": 0.034, "volume": 161434.0}, {"date": "2024-12-16", "close": 0.032, "volume": 677335.0}, {"date": "2024-12-17", "close": 0.034, "volume": 939922.0}, {"date": "2024-12-18", "close": 0.038, "volume": 346872.0}, {"date": "2024-12-19", "close": 0.03, "volume": 1098355.0}, {"date": "2024-12-20", "close": 0.034, "volume": 261993.0}, {"date": "2024-12-23", "close": 0.038, "volume": 437000.0}, {"date": "2024-12-24", "close": 0.037, "volume": 36725.0}, {"date": "2024-12-30", "close": 0.04, "volume": 146228.0}, {"date": "2025-01-07", "close": 0.039, "volume": 29514.0}, {"date": "2025-01-09", "close": 0.038, "volume": 245404.0}, {"date": "2025-01-10", "close": 0.037, "volume": 11274.0}, {"date": "2025-01-13", "close": 0.037, "volume": 1850.0}, {"date": "2025-01-15", "close": 0.037, "volume": 444811.0}, {"date": "2025-01-16", "close": 0.037, "volume": 74681.0}, {"date": "2025-01-17", "close": 0.037, "volume": 184.0}, {"date": "2025-01-20", "close": 0.038, "volume": 150000.0}, {"date": "2025-01-22", "close": 0.04, "volume": 772989.0}, {"date": "2025-01-23", "close": 0.041, "volume": 584553.0}, {"date": "2025-01-24", "close": 0.04, "volume": 50000.0}, {"date": "2025-01-28", "close": 0.041, "volume": 243612.0}, {"date": "2025-01-29", "close": 0.041, "volume": 354911.0}, {"date": "2025-01-30", "close": 0.041, "volume": 5000.0}, {"date": "2025-01-31", "close": 0.042, "volume": 329894.0}, {"date": "2025-02-03", "close": 0.041, "volume": 536606.0}, {"date": "2025-02-04", "close": 0.038, "volume": 15920.0}, {"date": "2025-02-05", "close": 0.038, "volume": 75327.0}, {"date": "2025-02-06", "close": 0.038, "volume": 350213.0}, {"date": "2025-02-07", "close": 0.037, "volume": 399713.0}, {"date": "2025-02-10", "close": 0.04, "volume": 290462.0}, {"date": "2025-02-11", "close": 0.042, "volume": 644157.0}, {"date": "2025-02-12", "close": 0.042, "volume": 233046.0}, {"date": "2025-02-13", "close": 0.037, "volume": 112407.0}, {"date": "2025-02-14", "close": 0.039, "volume": 159507.0}, {"date": "2025-02-19", "close": 0.04, "volume": 104419.0}, {"date": "2025-02-20", "close": 0.042, "volume": 153818.0}, {"date": "2025-02-21", "close": 0.038, "volume": 127420.0}, {"date": "2025-02-26", "close": 0.039, "volume": 306002.0}, {"date": "2025-02-28", "close": 0.038, "volume": 769.0}, {"date": "2025-03-03", "close": 0.039, "volume": 59441.0}, {"date": "2025-03-04", "close": 0.04, "volume": 400000.0}, {"date": "2025-03-05", "close": 0.037, "volume": 220518.0}, {"date": "2025-03-06", "close": 0.037, "volume": 22336.0}, {"date": "2025-03-07", "close": 0.036, "volume": 174216.0}, {"date": "2025-03-10", "close": 0.037, "volume": 10384.0}, {"date": "2025-03-13", "close": 0.033, "volume": 386974.0}, {"date": "2025-03-14", "close": 0.034, "volume": 184509.0}, {"date": "2025-03-17", "close": 0.041, "volume": 30753.0}, {"date": "2025-03-19", "close": 0.034, "volume": 300000.0}, {"date": "2025-03-20", "close": 0.036, "volume": 644450.0}, {"date": "2025-03-24", "close": 0.041, "volume": 29687.0}, {"date": "2025-03-26", "close": 0.039, "volume": 30000.0}, {"date": "2025-03-27", "close": 0.039, "volume": 19765.0}, {"date": "2025-03-28", "close": 0.038, "volume": 67442.0}, {"date": "2025-03-31", "close": 0.0395, "volume": 8563520.0}, {"date": "2025-04-01", "close": 0.041, "volume": 1750413.0}, {"date": "2025-04-02", "close": 0.042, "volume": 1395980.0}, {"date": "2025-04-03", "close": 0.042, "volume": 751780.0}, {"date": "2025-04-04", "close": 0.04, "volume": 2557674.0}, {"date": "2025-04-07", "close": 0.035, "volume": 1841523.0}, {"date": "2025-04-08", "close": 0.037, "volume": 462022.0}, {"date": "2025-04-09", "close": 0.04, "volume": 1674.0}, {"date": "2025-04-10", "close": 0.04, "volume": 22490.0}, {"date": "2025-04-11", "close": 0.04, "volume": 986207.0}, {"date": "2025-04-14", "close": 0.045, "volume": 20000.0}, {"date": "2025-04-15", "close": 0.04, "volume": 710000.0}, {"date": "2025-04-16", "close": 0.04, "volume": 33877.0}, {"date": "2025-04-17", "close": 0.045, "volume": 1762153.0}, {"date": "2025-04-22", "close": 0.048, "volume": 20000.0}, {"date": "2025-04-23", "close": 0.047, "volume": 412125.0}, {"date": "2025-04-24", "close": 0.044, "volume": 298976.0}, {"date": "2025-04-28", "close": 0.046, "volume": 390737.0}, {"date": "2025-04-30", "close": 0.044, "volume": 104614.0}, {"date": "2025-05-01", "close": 0.043, "volume": 236361.0}, {"date": "2025-05-02", "close": 0.042, "volume": 54064.0}, {"date": "2025-05-05", "close": 0.047, "volume": 231175.0}, {"date": "2025-05-06", "close": 0.044, "volume": 2045.0}, {"date": "2025-05-09", "close": 0.042, "volume": 398880.0}, {"date": "2025-05-13", "close": 0.042, "volume": 12192.0}, {"date": "2025-05-16", "close": 0.043, "volume": 103168.0}, {"date": "2025-05-19", "close": 0.042, "volume": 26750.0}, {"date": "2025-05-21", "close": 0.042, "volume": 493261.0}, {"date": "2025-05-23", "close": 0.042, "volume": 119048.0}, {"date": "2025-05-28", "close": 0.041, "volume": 78907.0}, {"date": "2025-05-29", "close": 0.041, "volume": 211452.0}, {"date": "2025-05-30", "close": 0.042, "volume": 50000.0}, {"date": "2025-06-02", "close": 0.041, "volume": 55000.0}, {"date": "2025-06-03", "close": 0.041, "volume": 96996.0}, {"date": "2025-06-04", "close": 0.039, "volume": 478464.0}, {"date": "2025-06-05", "close": 0.04, "volume": 270168.0}, {"date": "2025-06-10", "close": 0.042, "volume": 329334.0}, {"date": "2025-06-11", "close": 0.04, "volume": 50000.0}, {"date": "2025-06-12", "close": 0.041, "volume": 25000.0}, {"date": "2025-06-13", "close": 0.04, "volume": 266426.0}, {"date": "2025-06-16", "close": 0.04, "volume": 191968.0}, {"date": "2025-06-17", "close": 0.04, "volume": 67479.0}, {"date": "2025-06-19", "close": 0.04, "volume": 35171.0}, {"date": "2025-06-20", "close": 0.04, "volume": 175000.0}, {"date": "2025-06-23", "close": 0.041, "volume": 95021.0}, {"date": "2025-06-24", "close": 0.041, "volume": 20047.0}, {"date": "2025-06-25", "close": 0.04, "volume": 255792.0}, {"date": "2025-06-26", "close": 0.044, "volume": 586718.0}, {"date": "2025-06-27", "close": 0.045, "volume": 272867.0}, {"date": "2025-06-30", "close": 0.046, "volume": 1466048.0}, {"date": "2025-07-01", "close": 0.045, "volume": 138485.0}, {"date": "2025-07-02", "close": 0.047, "volume": 488574.0}, {"date": "2025-07-03", "close": 0.047, "volume": 79000.0}, {"date": "2025-07-04", "close": 0.048, "volume": 215162.0}, {"date": "2025-07-07", "close": 0.057, "volume": 1511224.0}, {"date": "2025-07-08", "close": 0.055, "volume": 656974.0}, {"date": "2025-07-09", "close": 0.055, "volume": 586234.0}, {"date": "2025-07-10", "close": 0.058, "volume": 26500.0}, {"date": "2025-07-11", "close": 0.057, "volume": 110260.0}, {"date": "2025-07-14", "close": 0.058, "volume": 874601.0}, {"date": "2025-07-15", "close": 0.052, "volume": 442046.0}, {"date": "2025-07-16", "close": 0.056, "volume": 81309.0}, {"date": "2025-07-17", "close": 0.055, "volume": 504793.0}, {"date": "2025-07-18", "close": 0.055, "volume": 75500.0}, {"date": "2025-07-21", "close": 0.055, "volume": 1809.0}, {"date": "2025-07-22", "close": 0.055, "volume": 183590.0}, {"date": "2025-07-23", "close": 0.056, "volume": 91900.0}, {"date": "2025-07-24", "close": 0.057, "volume": 83953.0}, {"date": "2025-07-25", "close": 0.057, "volume": 29234.0}, {"date": "2025-07-28", "close": 0.055, "volume": 156634.0}, {"date": "2025-07-29", "close": 0.058, "volume": 1471135.0}, {"date": "2025-07-30", "close": 0.059, "volume": 40830.0}, {"date": "2025-07-31", "close": 0.06, "volume": 704375.0}, {"date": "2025-08-01", "close": 0.059, "volume": 585838.0}, {"date": "2025-08-04", "close": 0.059, "volume": 12500.0}, {"date": "2025-08-05", "close": 0.0555, "volume": 1122366.0}, {"date": "2025-08-06", "close": 0.056, "volume": 570365.0}, {"date": "2025-08-07", "close": 0.056, "volume": 437734.0}, {"date": "2025-08-08", "close": 0.055, "volume": 737897.0}, {"date": "2025-08-11", "close": 0.051, "volume": 331743.0}, {"date": "2025-08-12", "close": 0.05, "volume": 169372.0}, {"date": "2025-08-13", "close": 0.05, "volume": 308619.0}, {"date": "2025-08-14", "close": 0.051, "volume": 270445.0}, {"date": "2025-08-18", "close": 0.053, "volume": 15221.0}, {"date": "2025-08-21", "close": 0.052, "volume": 139394.0}, {"date": "2025-08-26", "close": 0.049, "volume": 176201.0}, {"date": "2025-08-27", "close": 0.051, "volume": 150587.0}, {"date": "2025-08-28", "close": 0.049, "volume": 306117.0}, {"date": "2025-08-29", "close": 0.05, "volume": 10000.0}, {"date": "2025-09-02", "close": 0.049, "volume": 200000.0}, {"date": "2025-09-03", "close": 0.05, "volume": 250000.0}, {"date": "2025-09-04", "close": 0.05, "volume": 3982.0}, {"date": "2025-09-05", "close": 0.049, "volume": 126468.0}, {"date": "2025-09-08", "close": 0.047, "volume": 297916.0}, {"date": "2025-09-09", "close": 0.043, "volume": 1669941.0}, {"date": "2025-09-10", "close": 0.045, "volume": 106892.0}, {"date": "2025-09-11", "close": 0.041, "volume": 1795819.0}, {"date": "2025-09-12", "close": 0.043, "volume": 760773.0}, {"date": "2025-09-16", "close": 0.04, "volume": 727393.0}, {"date": "2025-09-17", "close": 0.042, "volume": 57402.0}, {"date": "2025-09-18", "close": 0.043, "volume": 1377856.0}, {"date": "2025-09-19", "close": 0.042, "volume": 695348.0}, {"date": "2025-09-22", "close": 0.042, "volume": 1052414.0}, {"date": "2025-09-23", "close": 0.044, "volume": 130783.0}, {"date": "2025-09-24", "close": 0.045, "volume": 235888.0}, {"date": "2025-09-25", "close": 0.044, "volume": 3375.0}, {"date": "2025-09-26", "close": 0.041, "volume": 1242815.0}, {"date": "2025-09-29", "close": 0.043, "volume": 91428.0}, {"date": "2025-09-30", "close": 0.042, "volume": 219010.0}, {"date": "2025-10-01", "close": 0.043, "volume": 58348.0}, {"date": "2025-10-02", "close": 0.044, "volume": 188814.0}, {"date": "2025-10-03", "close": 0.043, "volume": 137911.0}, {"date": "2025-10-06", "close": 0.044, "volume": 347915.0}, {"date": "2025-10-07", "close": 0.044, "volume": 189159.0}, {"date": "2025-10-08", "close": 0.044, "volume": 288915.0}, {"date": "2025-10-09", "close": 0.043, "volume": 385746.0}, {"date": "2025-10-10", "close": 0.042, "volume": 507919.0}, {"date": "2025-10-13", "close": 0.043, "volume": 329379.0}, {"date": "2025-10-14", "close": 0.048, "volume": 536455.0}, {"date": "2025-10-15", "close": 0.046, "volume": 150250.0}, {"date": "2025-10-16", "close": 0.048, "volume": 340160.0}, {"date": "2025-10-17", "close": 0.054, "volume": 1060140.0}, {"date": "2025-10-20", "close": 0.051, "volume": 498778.0}, {"date": "2025-10-21", "close": 0.05, "volume": 299740.0}, {"date": "2025-10-22", "close": 0.05, "volume": 115000.0}, {"date": "2025-10-23", "close": 0.05, "volume": 108778.0}, {"date": "2025-10-24", "close": 0.051, "volume": 161375.0}, {"date": "2025-10-27", "close": 0.052, "volume": 819116.0}, {"date": "2025-10-28", "close": 0.053, "volume": 33702.0}, {"date": "2025-10-30", "close": 0.052, "volume": 358594.0}, {"date": "2025-10-31", "close": 0.054, "volume": 1325405.0}, {"date": "2025-11-03", "close": 0.054, "volume": 306517.0}, {"date": "2025-11-04", "close": 0.059, "volume": 2046101.0}, {"date": "2025-11-05", "close": 0.055, "volume": 173243.0}, {"date": "2025-11-06", "close": 0.057, "volume": 36656.0}, {"date": "2025-11-07", "close": 0.056, "volume": 112325.0}, {"date": "2025-11-10", "close": 0.055, "volume": 115301.0}, {"date": "2025-11-11", "close": 0.06, "volume": 1470228.0}, {"date": "2025-11-12", "close": 0.06, "volume": 776056.0}, {"date": "2025-11-13", "close": 0.061, "volume": 413585.0}, {"date": "2025-11-14", "close": 0.061, "volume": 143028.0}, {"date": "2025-11-17", "close": 0.0595, "volume": 127064.0}, {"date": "2025-11-18", "close": 0.059, "volume": 302357.0}, {"date": "2025-11-19", "close": 0.061, "volume": 271762.0}, {"date": "2025-11-20", "close": 0.061, "volume": 209965.0}, {"date": "2025-11-21", "close": 0.059, "volume": 60454.0}, {"date": "2025-11-24", "close": 0.06, "volume": 91062.0}, {"date": "2025-11-25", "close": 0.06, "volume": 16926.0}, {"date": "2025-11-26", "close": 0.058, "volume": 93415.0}, {"date": "2025-11-27", "close": 0.06, "volume": 265920.0}, {"date": "2025-11-28", "close": 0.06, "volume": 559594.0}, {"date": "2025-12-01", "close": 0.061, "volume": 1482248.0}, {"date": "2025-12-02", "close": 0.058, "volume": 369831.0}, {"date": "2025-12-03", "close": 0.058, "volume": 203522.0}, {"date": "2025-12-04", "close": 0.059, "volume": 662876.0}, {"date": "2025-12-08", "close": 0.058, "volume": 120000.0}, {"date": "2025-12-09", "close": 0.057, "volume": 36480.0}, {"date": "2025-12-10", "close": 0.058, "volume": 132732.0}, {"date": "2025-12-11", "close": 0.0595, "volume": 154834.0}, {"date": "2025-12-12", "close": 0.058, "volume": 44287.0}, {"date": "2025-12-15", "close": 0.06, "volume": 12235.0}, {"date": "2025-12-16", "close": 0.066, "volume": 1819718.0}, {"date": "2025-12-18", "close": 0.063, "volume": 50400.0}, {"date": "2025-12-19", "close": 0.065, "volume": 63701.0}, {"date": "2025-12-22", "close": 0.062, "volume": 158387.0}, {"date": "2025-12-23", "close": 0.062, "volume": 695.0}, {"date": "2025-12-24", "close": 0.063, "volume": 118428.0}, {"date": "2025-12-29", "close": 0.063, "volume": 18253.0}, {"date": "2025-12-30", "close": 0.062, "volume": 194296.0}, {"date": "2026-01-02", "close": 0.062, "volume": 6355.0}, {"date": "2026-01-05", "close": 0.059, "volume": 155387.0}, {"date": "2026-01-06", "close": 0.062, "volume": 210475.0}, {"date": "2026-01-07", "close": 0.06, "volume": 213600.0}, {"date": "2026-01-08", "close": 0.0605, "volume": 511434.0}, {"date": "2026-01-09", "close": 0.061, "volume": 120725.0}, {"date": "2026-01-12", "close": 0.06, "volume": 630523.0}, {"date": "2026-01-13", "close": 0.062, "volume": 25724.0}, {"date": "2026-01-14", "close": 0.062, "volume": 6000.0}, {"date": "2026-01-15", "close": 0.062, "volume": 218408.0}, {"date": "2026-01-16", "close": 0.06, "volume": 5387.0}, {"date": "2026-01-19", "close": 0.062, "volume": 20600.0}, {"date": "2026-01-20", "close": 0.058, "volume": 170712.0}, {"date": "2026-01-21", "close": 0.06, "volume": 8300.0}, {"date": "2026-01-22", "close": 0.06, "volume": 432000.0}, {"date": "2026-01-23", "close": 0.06, "volume": 10000.0}, {"date": "2026-01-27", "close": 0.059, "volume": 45336.0}, {"date": "2026-01-28", "close": 0.057, "volume": 147101.0}, {"date": "2026-01-29", "close": 0.057, "volume": 1405510.0}, {"date": "2026-01-30", "close": 0.062, "volume": 1023058.0}, {"date": "2026-02-02", "close": 0.063, "volume": 604345.0}, {"date": "2026-02-03", "close": 0.062, "volume": 473228.0}, {"date": "2026-02-04", "close": 0.06, "volume": 122307.0}, {"date": "2026-02-05", "close": 0.06, "volume": 17000.0}, {"date": "2026-02-06", "close": 0.06, "volume": 283689.0}, {"date": "2026-02-09", "close": 0.06, "volume": 486965.0}, {"date": "2026-02-10", "close": 0.062, "volume": 331649.0}, {"date": "2026-02-11", "close": 0.064, "volume": 542692.0}, {"date": "2026-02-12", "close": 0.064, "volume": 110146.0}, {"date": "2026-02-13", "close": 0.063, "volume": 802094.0}, {"date": "2026-02-16", "close": 0.061, "volume": 138005.0}, {"date": "2026-02-17", "close": 0.061, "volume": 45103.0}, {"date": "2026-02-18", "close": 0.061, "volume": 5306.0}, {"date": "2026-02-19", "close": 0.062, "volume": 571999.0}, {"date": "2026-02-20", "close": 0.063, "volume": 13700.0}, {"date": "2026-02-24", "close": 0.061, "volume": 96779.0}, {"date": "2026-02-25", "close": 0.062, "volume": 105740.0}, {"date": "2026-02-26", "close": 0.063, "volume": 111400.0}, {"date": "2026-02-27", "close": 0.062, "volume": 435583.0}, {"date": "2026-03-02", "close": 0.064, "volume": 709096.0}, {"date": "2026-03-03", "close": 0.064, "volume": 1442231.0}, {"date": "2026-03-04", "close": 0.063, "volume": 144574.0}, {"date": "2026-03-05", "close": 0.069, "volume": 627647.0}, {"date": "2026-03-06", "close": 0.068, "volume": 388081.0}, {"date": "2026-03-09", "close": 0.072, "volume": 2525790.0}, {"date": "2026-03-10", "close": 0.07, "volume": 764519.0}, {"date": "2026-03-11", "close": 0.064, "volume": 920582.0}, {"date": "2026-03-12", "close": 0.066, "volume": 137511.0}, {"date": "2026-03-13", "close": 0.065, "volume": 673065.0}, {"date": "2026-03-16", "close": 0.069, "volume": 44136.0}, {"date": "2026-03-17", "close": 0.069, "volume": 227796.0}, {"date": "2026-03-18", "close": 0.067, "volume": 1376216.0}, {"date": "2026-03-19", "close": 0.069, "volume": 1452754.0}, {"date": "2026-03-20", "close": 0.07, "volume": 2231938.0}, {"date": "2026-03-23", "close": 0.068, "volume": 1463141.0}, {"date": "2026-03-24", "close": 0.064, "volume": 1070856.0}, {"date": "2026-03-25", "close": 0.064, "volume": 404559.0}, {"date": "2026-03-26", "close": 0.063, "volume": 246685.0}, {"date": "2026-03-27", "close": 0.065, "volume": 2051001.0}, {"date": "2026-03-30", "close": 0.065, "volume": 528560.0}, {"date": "2026-03-31", "close": 0.065, "volume": 156510.0}, {"date": "2026-04-01", "close": 0.062, "volume": 334084.0}, {"date": "2026-04-02", "close": 0.065, "volume": 185428.0}, {"date": "2026-04-07", "close": 0.064, "volume": 121175.0}, {"date": "2026-04-08", "close": 0.062, "volume": 2203917.0}, {"date": "2026-04-09", "close": 0.062, "volume": 901034.0}, {"date": "2026-04-13", "close": 0.067, "volume": 3548582.0}, {"date": "2026-04-14", "close": 0.066, "volume": 208075.0}, {"date": "2026-04-15", "close": 0.065, "volume": 605871.0}, {"date": "2026-04-16", "close": 0.065, "volume": 391365.0}, {"date": "2026-04-17", "close": 0.065, "volume": 24500.0}, {"date": "2026-04-20", "close": 0.066, "volume": 599600.0}, {"date": "2026-04-21", "close": 0.067, "volume": 47440.0}, {"date": "2026-04-22", "close": 0.067, "volume": 132186.0}, {"date": "2026-04-23", "close": 0.066, "volume": 81161.0}, {"date": "2026-04-24", "close": 0.066, "volume": 32876.0}, {"date": "2026-04-27", "close": 0.068, "volume": 587182.0}, {"date": "2026-04-28", "close": 0.068, "volume": 276376.0}, {"date": "2026-04-29", "close": 0.065, "volume": 355057.0}, {"date": "2026-04-30", "close": 0.065, "volume": 327737.0}, {"date": "2026-05-01", "close": 0.065, "volume": 663361.0}, {"date": "2026-05-04", "close": 0.061, "volume": 617718.0}, {"date": "2026-05-05", "close": 0.063, "volume": 75380.0}, {"date": "2026-05-06", "close": 0.063, "volume": 488406.0}, {"date": "2026-05-07", "close": 0.062, "volume": 21564.0}, {"date": "2026-05-08", "close": 0.062, "volume": 576889.0}, {"date": "2026-05-11", "close": 0.063, "volume": 1351854.0}, {"date": "2026-05-12", "close": 0.063, "volume": 66408.0}, {"date": "2026-05-14", "close": 0.066, "volume": 18999.0}, {"date": "2026-05-15", "close": 0.061, "volume": 271092.0}, {"date": "2026-05-18", "close": 0.058, "volume": 2579042.0}, {"date": "2026-05-19", "close": 0.06, "volume": 270179.0}, {"date": "2026-05-20", "close": 0.062, "volume": 10000.0}, {"date": "2026-05-21", "close": 0.06, "volume": 305285.0}, {"date": "2026-05-22", "close": 0.062, "volume": 9440.0}, {"date": "2026-05-25", "close": 0.061, "volume": 100000.0}, {"date": "2026-05-27", "close": 0.06, "volume": 16666.0}, {"date": "2026-05-28", "close": 0.062, "volume": 26451.0}, {"date": "2026-05-29", "close": 0.0585, "volume": 193619.0}, {"date": "2026-06-01", "close": 0.06, "volume": 405795.0}, {"date": "2026-06-02", "close": 0.058, "volume": 27949.0}, {"date": "2026-06-03", "close": 0.058, "volume": 69148.0}, {"date": "2026-06-04", "close": 0.06, "volume": 12000.0}, {"date": "2026-06-05", "close": 0.06, "volume": 13000.0}, {"date": "2026-06-09", "close": 0.059, "volume": 710874.0}, {"date": "2026-06-10", "close": 0.06, "volume": 345100.0}, {"date": "2026-06-11", "close": 0.06, "volume": 362632.0}, {"date": "2026-06-12", "close": 0.058, "volume": 39000.0}, {"date": "2026-06-16", "close": 0.0575, "volume": 126471.0}, {"date": "2026-06-17", "close": 0.056, "volume": 440713.0}, {"date": "2026-06-18", "close": 0.055, "volume": 42932.0}, {"date": "2026-06-19", "close": 0.057, "volume": 86901.0}, {"date": "2026-06-22", "close": 0.052, "volume": 100000.0}, {"date": "2026-06-23", "close": 0.055, "volume": 28760.0}, {"date": "2026-06-24", "close": 0.055, "volume": 63179.0}, {"date": "2026-06-25", "close": 0.052, "volume": 54356.0}, {"date": "2026-06-29", "close": 0.058, "volume": 53739.0}, {"date": "2026-06-30", "close": 0.06, "volume": 525427.0}, {"date": "2026-07-01", "close": 0.059, "volume": 1056008.0}, {"date": "2026-07-02", "close": 0.059, "volume": 16500.0}, {"date": "2026-07-03", "close": 0.06, "volume": 135100.0}, {"date": "2026-07-06", "close": 0.059, "volume": 553053.0}, {"date": "2026-07-07", "close": 0.062, "volume": 10000.0}, {"date": "2026-07-08", "close": 0.06, "volume": 65845.0}, {"date": "2026-07-09", "close": 0.06, "volume": 293690.0}, {"date": "2026-07-10", "close": 0.059, "volume": 196486.0}, {"date": "2026-07-13", "close": 0.06, "volume": 145174.0}, {"date": "2026-07-14", "close": 0.06, "volume": 147304.0}, {"date": "2026-07-15", "close": 0.06, "volume": 185870.0}, {"date": "2026-07-16", "close": 0.061, "volume": 788195.0}, {"date": "2026-07-17", "close": 0.061, "volume": 230814.0}, {"date": "2026-07-20", "close": 0.064, "volume": 136946.0}, {"date": "2026-07-21", "close": 0.064, "volume": 10800.0}, {"date": "2026-07-23", "close": 0.064, "volume": 58221.0}, {"date": "2026-07-24", "close": 0.064, "volume": 75378.0}, {"date": "2026-07-27", "close": 0.064, "volume": 75149.0}, {"date": "2026-07-29", "close": 0.064, "volume": 54658.0}, {"date": "2026-07-30", "close": 0.063, "volume": 30188.0}, {"date": "2026-07-31", "close": 0.063, "volume": 243721.0}, {"date": "2026-08-03", "close": 0.057, "volume": 777590.0}, {"date": "2026-08-04", "close": 0.06, "volume": 163277.0}, {"date": "2026-08-05", "close": 0.065, "volume": 692282.0}, {"date": "2026-08-06", "close": 0.065, "volume": 92707.0}, {"date": "2026-08-07", "close": 0.063, "volume": 30000.0}, {"date": "2026-08-10", "close": 0.062, "volume": 100000.0}, {"date": "2026-08-11", "close": 0.062, "volume": 52193.0}, {"date": "2026-08-12", "close": 0.061, "volume": 126415.0}, {"date": "2026-08-13", "close": 0.061, "volume": 10697.0}, {"date": "2026-08-17", "close": 0.06, "volume": 11363.0}, {"date": "2026-08-19", "close": 0.062, "volume": 97292.0}, {"date": "2026-08-21", "close": 0.061, "volume": 3592.0}, {"date": "2026-08-25", "close": 0.062, "volume": 340479.0}, {"date": "2026-08-26", "close": 0.062, "volume": 116631.0}, {"date": "2026-08-27", "close": 0.062, "volume": 102500.0}, {"date": "2026-08-28", "close": 0.062, "volume": 202895.0}, {"date": "2026-08-31", "close": 0.065, "volume": 469213.0}, {"date": "2026-09-01", "close": 0.065, "volume": 743490.0}, {"date": "2026-09-02", "close": 0.068, "volume": 789830.0}, {"date": "2026-09-03", "close": 0.067, "volume": 76059.0}, {"date": "2026-09-04", "close": 0.071, "volume": 1017196.0}, {"date": "2026-09-07", "close": 0.071, "volume": 10065.0}, {"date": "2026-09-08", "close": 0.071, "volume": 1116023.0}, {"date": "2026-09-09", "close": 0.074, "volume": 1305165.0}, {"date": "2026-09-10", "close": 0.074, "volume": 1644296.0}, {"date": "2026-09-11", "close": 0.078, "volume": 146382.0}, {"date": "2026-09-14", "close": 0.089, "volume": 4226897.0}, {"date": "2026-09-15", "close": 0.091, "volume": 5522448.0}, {"date": "2026-09-16", "close": 0.091, "volume": 3071521.0}, {"date": "2026-09-17", "close": 0.098, "volume": 926182.0}, {"date": "2026-09-18", "close": 0.098, "volume": 1482693.0}], "refreshing": true}