{"ticker": "TAL", "overview": {"name": "Talius Group Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 1147.83, "sell_n": 0, "sell_sum": 0, "net": 1147.83, "insiders": 1, "first_date": "2026-07-01", "last_date": "2026-07-01"}, "metrics": {"ticker": "TAL", "has_prices": true, "as_of": "2026-09-18", "last": 0.053, "prev_close": 0.054, "change": -0.0010000000000000009, "change_pct": -0.018518518518518535, "session_volume": 50000.0, "vwap_5": 0.05835778745029763, "vwap_20": 0.06025325271957985, "vwap_60": 0.06682989315677472, "vwap_250": 0.07101182775371156, "high_52w": 0.085, "low_52w": 0.053, "avg_volume_20": 242431.75, "sessions": 400, "market_cap": {"value": 18590704.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159279", "src": "ASX", "ticker": "TAL", "cik": "", "company": "Talius Group Limited", "company_raw": "Talius Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159279", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASX-03159277", "src": "ASX", "ticker": "TAL", "cik": "", "company": "Talius Group Limited", "company_raw": "Talius Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159277", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASX-03159276", "src": "ASX", "ticker": "TAL", "cik": "", "company": "Talius Group Limited", "company_raw": "Talius Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159276", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASX-03121636", "src": "ASX", "ticker": "TAL", "cik": "", "company": "Talius Group Limited", "company_raw": "Talius Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121636", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130484}, {"id": "ASX-03117313", "src": "ASX", "ticker": "TAL", "cik": "", "company": "Talius Group Limited", "company_raw": "Talius Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117313", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "ASX3Y-03113330-1", "src": "ASX", "ticker": "TAL", "cik": "", "company": "Talius Group Limited", "company_raw": "Talius Group Limited", "who": "Gregory Robert Kennish", "who_key": "Gregory Robert Kennish", "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": "Gregory Robert Kennish lodges a filing in TAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113330", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157844}, {"id": "ASX3Y-03108047-1", "src": "ASX", "ticker": "TAL", "cik": "", "company": "Talius Group Limited", "company_raw": "Talius Group Limited", "who": "Ramsay Carter", "who_key": "Ramsay Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1147.83, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TAL lands a director's $1K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108047", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "ASX3Y-03106022-1", "src": "ASX", "ticker": "TAL", "cik": "", "company": "Talius Group Limited", "company_raw": "Talius Group Limited", "who": "Ramsay Carter", "who_key": "Ramsay Carter", "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": "TAL hits the wire: Ramsay Carter discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106022", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "ASX3Y-03106022-2", "src": "ASX", "ticker": "TAL", "cik": "", "company": "Talius Group Limited", "company_raw": "Talius Group Limited", "who": "Ramsay Carter", "who_key": "Ramsay Carter", "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": "TAL hits the wire: Ramsay Carter discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106022", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}], "recent_buys": [{"id": "ASX3Y-03108047-1", "src": "ASX", "ticker": "TAL", "cik": "", "company": "Talius Group Limited", "company_raw": "Talius Group Limited", "who": "Ramsay Carter", "who_key": "Ramsay Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1147.83, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TAL lands a director's $1K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108047", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Stephen George Norris", "notice_type": "3Y", "direct_shares": 28605000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155217-2A1706963", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ramsay Carter", "notice_type": "3Y", "direct_shares": 2.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155218-2A1706965", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory Robert Kennish", "notice_type": "3Y", "direct_shares": 1031047.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155220-2A1706968", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory Robert Kennish", "notice_type": "3Y", "direct_shares": 1031047.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113330-2A1685502", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ramsay Carter", "notice_type": "3Y", "direct_shares": 2.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108047-2A1682515", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ramsay Carter", "notice_type": "3Y", "direct_shares": 2.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106022-2A1681002", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Russell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Norris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Russell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction of average price paid", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-03", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-05", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/tal", "needs_ocr": 0}], "directors": [{"name": "S Norris", "first_seen": "2025-06-12", "last_seen": "2025-06-12", "status": "current", "notices": 1}, {"name": "R Carter", "first_seen": "2025-05-26", "last_seen": "2025-07-03", "status": "current", "notices": 3}, {"name": "G Russell", "first_seen": "2025-06-12", "last_seen": "2025-11-06", "status": "current", "notices": 2}, {"name": "Stephen George Norris", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "status": "current", "notices": 1}, {"name": "Ramsay Carter", "first_seen": "2026-06-30", "last_seen": "2026-10-29", "status": "current", "notices": 3}, {"name": "Gregory Robert Kennish", "first_seen": "2026-07-22", "last_seen": "2026-10-29", "status": "current", "notices": 2}, {"name": "correction of average price paid", "first_seen": "2021-11-03", "last_seen": "2021-11-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Ramsay Carter", "who_key": "Ramsay Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1147.83, "sold": 0, "net": 1147.83, "trades": 1, "top_score": 19.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1147.83, "date": "2026-07-01", "score": 19.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108047"}], "latest": {"action": "BUY", "amount": 1147.83, "date": "2026-07-01", "score": 19.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108047"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - GK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155220-2A1706968"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - RC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155218-2A1706965"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - SN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155217-2A1706963"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Cleansing Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155216-2A1706962"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - TAL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155215-2A1706961"}], "performance": {"ticker": "TAL", "has_prices": true, "summary": {"n": 1, "avg": -0.26582278481012656, "win_rate": 0.0, "best": -0.26582278481012656, "worst": -0.26582278481012656, "as_of": "2026-11-02"}, "buys": [{"who": "Ramsay Carter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1147.83, "date": "2026-07-01", "score": 19.1, "ref_price": 0.079, "return": -0.26582278481012656}]}, "price_series": [{"date": "2006-06-02", "close": 12378.197832, "volume": 16.0}, {"date": "2006-06-05", "close": 10670.8602, "volume": 25.0}, {"date": "2006-06-06", "close": 10670.8602, "volume": 5.0}, {"date": "2006-06-07", "close": 10670.8602, "volume": 4.0}, {"date": "2006-06-08", "close": 10244.025792, "volume": 9.0}, {"date": "2006-06-09", "close": 10244.025792, "volume": 3.0}, {"date": "2006-06-13", "close": 10244.025792, "volume": 3.0}, {"date": "2006-06-14", "close": 9176.939772, "volume": 10.0}, {"date": "2006-06-15", "close": 10244.025792, "volume": 0.0}, {"date": "2006-06-16", "close": 9817.191384, "volume": 1.0}, {"date": "2006-06-19", "close": 9817.191384, "volume": 0.0}, {"date": "2006-06-21", "close": 9390.356976, "volume": 1.0}, {"date": "2006-06-22", "close": 9390.356976, "volume": 3.0}, {"date": "2006-06-23", "close": 9390.356976, "volume": 1.0}, {"date": "2006-06-26", "close": 9176.939772, "volume": 1.0}, {"date": "2006-06-27", "close": 9176.939772, "volume": 2.0}, {"date": "2006-06-28", "close": 9176.939772, "volume": 1.0}, {"date": "2006-06-29", "close": 9176.939772, "volume": 1.0}, {"date": "2006-06-30", "close": 9176.939772, "volume": 1.0}, {"date": "2006-07-03", "close": 9390.356976, "volume": 2.0}, {"date": "2006-07-04", "close": 10030.608588, "volume": 0.0}, {"date": "2006-07-05", "close": 11097.694608, "volume": 4.0}, {"date": "2006-07-07", "close": 10457.442996, "volume": 1.0}, {"date": "2006-07-10", "close": 10244.025792, "volume": 2.0}, {"date": "2006-07-11", "close": 10670.8602, "volume": 1.0}, {"date": "2006-07-12", "close": 10884.277404, "volume": 3.0}, {"date": "2006-07-13", "close": 10884.277404, "volume": 0.0}, {"date": "2006-07-14", "close": 10884.277404, "volume": 0.0}, {"date": "2006-07-17", "close": 10884.277404, "volume": 2.0}, {"date": "2006-07-18", "close": 10670.8602, "volume": 0.0}, {"date": "2006-07-19", "close": 11097.694608, "volume": 5.0}, {"date": "2006-07-20", "close": 14085.535464, "volume": 20.0}, {"date": "2006-07-21", "close": 14085.535464, "volume": 25.0}, {"date": "2006-07-24", "close": 15792.873096, "volume": 7.0}, {"date": "2006-07-25", "close": 16859.959116, "volume": 25.0}, {"date": "2006-07-26", "close": 17500.210728, "volume": 14.0}, {"date": "2006-07-27", "close": 17927.045136, "volume": 14.0}, {"date": "2006-07-28", "close": 17073.37632, "volume": 12.0}, {"date": "2006-07-31", "close": 18780.713952, "volume": 6.0}, {"date": "2006-08-01", "close": 17500.210728, "volume": 4.0}, {"date": "2006-08-02", "close": 17073.37632, "volume": 1.0}, {"date": "2006-08-03", "close": 16219.707504, "volume": 4.0}, {"date": "2006-08-04", "close": 16859.959116, "volume": 3.0}, {"date": "2006-08-07", "close": 16006.2903, "volume": 6.0}, {"date": "2006-08-08", "close": 16006.2903, "volume": 1.0}, {"date": "2006-08-09", "close": 15579.455892, "volume": 1.0}, {"date": "2006-08-10", "close": 14512.369872, "volume": 3.0}, {"date": "2006-08-11", "close": 16006.2903, "volume": 10.0}, {"date": "2006-08-14", "close": 16433.124708, "volume": 2.0}, {"date": "2006-08-15", "close": 16433.124708, "volume": 1.0}, {"date": "2006-08-16", "close": 16006.2903, "volume": 2.0}, {"date": "2006-08-17", "close": 16006.2903, "volume": 8.0}, {"date": "2006-08-18", "close": 15366.038688, "volume": 3.0}, {"date": "2006-08-21", "close": 15366.038688, "volume": 4.0}, {"date": "2006-08-22", "close": 15366.038688, "volume": 1.0}, {"date": "2006-08-23", "close": 14939.20428, "volume": 5.0}, {"date": "2006-08-24", "close": 14939.20428, "volume": 1.0}, {"date": "2006-08-25", "close": 15152.621484, "volume": 1.0}, {"date": "2006-08-28", "close": 14512.369872, "volume": 2.0}, {"date": "2006-08-29", "close": 14512.369872, "volume": 1.0}, {"date": "2006-08-30", "close": 15366.038688, "volume": 2.0}, {"date": "2006-08-31", "close": 14725.787076, "volume": 0.0}, {"date": "2006-09-01", "close": 15792.873096, "volume": 6.0}, {"date": "2006-09-04", "close": 16219.707504, "volume": 2.0}, {"date": "2006-09-05", "close": 15366.038688, "volume": 0.0}, {"date": "2006-09-06", "close": 14939.20428, "volume": 3.0}, {"date": "2006-09-07", "close": 14512.369872, "volume": 0.0}, {"date": "2006-09-08", "close": 15366.038688, "volume": 1.0}, {"date": "2006-09-11", "close": 15366.038688, "volume": 3.0}, {"date": "2006-09-12", "close": 14939.20428, "volume": 1.0}, {"date": "2006-09-13", "close": 15366.038688, "volume": 0.0}, {"date": "2006-09-14", "close": 14939.20428, "volume": 0.0}, {"date": "2006-09-15", "close": 14085.535464, "volume": 0.0}, {"date": "2006-09-19", "close": 14085.535464, "volume": 1.0}, {"date": "2006-09-20", "close": 14298.952668, "volume": 4.0}, {"date": "2006-09-22", "close": 13658.701056, "volume": 2.0}, {"date": "2006-09-25", "close": 13231.866648, "volume": 1.0}, {"date": "2006-09-27", "close": 14939.20428, "volume": 5.0}, {"date": "2006-09-28", "close": 15152.621484, "volume": 6.0}, {"date": "2006-09-29", "close": 15366.038688, "volume": 3.0}, {"date": "2006-10-02", "close": 15366.038688, "volume": 0.0}, {"date": "2006-10-03", "close": 15366.038688, "volume": 4.0}, {"date": "2006-10-04", "close": 14939.20428, "volume": 5.0}, {"date": "2006-10-05", "close": 14725.787076, "volume": 5.0}, {"date": "2006-10-06", "close": 14939.20428, "volume": 1.0}, {"date": "2006-10-09", "close": 14939.20428, "volume": 2.0}, {"date": "2006-10-10", "close": 15792.873096, "volume": 2.0}, {"date": "2006-10-11", "close": 15792.873096, "volume": 2.0}, {"date": "2006-10-12", "close": 15792.873096, "volume": 10.0}, {"date": "2006-10-13", "close": 15366.038688, "volume": 1.0}, {"date": "2006-10-16", "close": 15792.873096, "volume": 4.0}, {"date": "2006-10-17", "close": 15152.621484, "volume": 2.0}, {"date": "2006-10-18", "close": 15792.873096, "volume": 4.0}, {"date": "2006-10-19", "close": 15792.873096, "volume": 1.0}, {"date": "2006-10-20", "close": 16219.707504, "volume": 15.0}, {"date": "2006-10-23", "close": 16219.707504, "volume": 2.0}, {"date": "2006-10-24", "close": 16646.541912, "volume": 10.0}, {"date": "2006-10-25", "close": 17500.210728, "volume": 3.0}, {"date": "2006-10-26", "close": 17927.045136, "volume": 3.0}, {"date": "2006-10-27", "close": 17073.37632, "volume": 1.0}, {"date": "2006-10-30", "close": 17500.210728, "volume": 1.0}, {"date": "2006-10-31", "close": 17073.37632, "volume": 3.0}, {"date": "2006-11-01", "close": 17073.37632, "volume": 4.0}, {"date": "2006-11-02", "close": 18140.46234, "volume": 4.0}, {"date": "2006-11-03", "close": 17927.045136, "volume": 6.0}, {"date": "2006-11-06", "close": 18140.46234, "volume": 6.0}, {"date": "2006-11-07", "close": 18353.879544, "volume": 1.0}, {"date": "2006-11-08", "close": 21981.972012, "volume": 10.0}, {"date": "2006-11-09", "close": 19207.54836, "volume": 9.0}, {"date": "2006-11-10", "close": 20488.051584, "volume": 1.0}, {"date": "2006-11-13", "close": 18780.713952, "volume": 3.0}, {"date": "2006-11-14", "close": 19207.54836, "volume": 0.0}, {"date": "2006-11-15", "close": 18780.713952, "volume": 5.0}, {"date": "2006-11-16", "close": 20488.051584, "volume": 2.0}, {"date": "2006-11-17", "close": 19634.382768, "volume": 11.0}, {"date": "2006-11-20", "close": 20488.051584, "volume": 0.0}, {"date": "2006-11-21", "close": 20488.051584, "volume": 0.0}, {"date": "2006-11-22", "close": 20061.217176, "volume": 4.0}, {"date": "2006-11-23", "close": 20701.468788, "volume": 1.0}, {"date": "2006-11-24", "close": 21555.137604, "volume": 6.0}, {"date": "2006-11-27", "close": 21555.137604, "volume": 2.0}, {"date": "2006-11-28", "close": 20488.051584, "volume": 2.0}, {"date": "2006-11-30", "close": 21555.137604, "volume": 1.0}, {"date": "2006-12-01", "close": 22195.389216, "volume": 9.0}, {"date": "2006-12-04", "close": 22408.80642, "volume": 1.0}, {"date": "2006-12-05", "close": 23475.89244, "volume": 6.0}, {"date": "2006-12-06", "close": 23475.89244, "volume": 8.0}, {"date": "2006-12-07", "close": 25396.647276, "volume": 4.0}, {"date": "2006-12-08", "close": 25610.06448, "volume": 11.0}, {"date": "2006-12-11", "close": 28811.32254, "volume": 7.0}, {"date": "2006-12-12", "close": 27957.653724, "volume": 3.0}, {"date": "2006-12-13", "close": 28171.070928, "volume": 3.0}, {"date": "2006-12-14", "close": 29878.40856, "volume": 8.0}, {"date": "2006-12-15", "close": 29878.40856, "volume": 2.0}, {"date": "2006-12-18", "close": 28597.905336, "volume": 2.0}, {"date": "2006-12-19", "close": 26463.733296, "volume": 6.0}, {"date": "2006-12-20", "close": 27744.23652, "volume": 1.0}, {"date": "2006-12-21", "close": 27744.23652, "volume": 3.0}, {"date": "2006-12-22", "close": 30305.242968, "volume": 5.0}, {"date": "2006-12-27", "close": 30305.242968, "volume": 0.0}, {"date": "2006-12-29", "close": 29878.40856, "volume": 1.0}, {"date": "2007-01-02", "close": 28384.488132, "volume": 2.0}, {"date": "2007-01-03", "close": 28384.488132, "volume": 2.0}, {"date": "2007-01-04", "close": 27317.402112, "volume": 3.0}, {"date": "2007-01-05", "close": 27317.402112, "volume": 0.0}, {"date": "2007-01-08", "close": 25183.230072, "volume": 4.0}, {"date": "2007-01-09", "close": 25183.230072, "volume": 1.0}, {"date": "2007-01-10", "close": 24756.395664, "volume": 1.0}, {"date": "2007-01-11", "close": 24756.395664, "volume": 0.0}, {"date": "2007-01-12", "close": 23902.726848, "volume": 3.0}, {"date": "2007-01-15", "close": 25610.06448, "volume": 3.0}, {"date": "2007-01-17", "close": 25610.06448, "volume": 0.0}, {"date": "2007-01-18", "close": 23902.726848, "volume": 2.0}, {"date": "2007-01-19", "close": 23262.475236, "volume": 6.0}, {"date": "2007-01-22", "close": 22195.389216, "volume": 3.0}, {"date": "2007-01-23", "close": 21341.7204, "volume": 2.0}, {"date": "2007-01-24", "close": 22195.389216, "volume": 4.0}, {"date": "2007-01-25", "close": 21768.554808, "volume": 1.0}, {"date": "2007-01-29", "close": 22195.389216, "volume": 2.0}, {"date": "2007-01-30", "close": 21341.7204, "volume": 1.0}, {"date": "2007-01-31", "close": 22622.223624, "volume": 1.0}, {"date": "2007-02-02", "close": 21768.554808, "volume": 1.0}, {"date": "2007-02-05", "close": 23475.89244, "volume": 2.0}, {"date": "2007-02-06", "close": 24329.561256, "volume": 3.0}, {"date": "2007-02-07", "close": 22622.223624, "volume": 1.0}, {"date": "2007-02-08", "close": 22408.80642, "volume": 1.0}, {"date": "2007-02-09", "close": 24116.144052, "volume": 0.0}, {"date": "2007-02-12", "close": 22622.223624, "volume": 3.0}, {"date": "2007-02-13", "close": 23049.058032, "volume": 4.0}, {"date": "2007-02-14", "close": 23475.89244, "volume": 1.0}, {"date": "2007-02-15", "close": 24116.144052, "volume": 4.0}, {"date": "2007-02-16", "close": 23902.726848, "volume": 2.0}, {"date": "2007-02-19", "close": 23049.058032, "volume": 3.0}, {"date": "2007-02-20", "close": 21555.137604, "volume": 2.0}, {"date": "2007-02-21", "close": 21555.137604, "volume": 0.0}, {"date": "2007-02-22", "close": 22408.80642, "volume": 2.0}, {"date": "2007-02-23", "close": 24329.561256, "volume": 3.0}, {"date": "2007-02-26", "close": 23049.058032, "volume": 2.0}, {"date": "2007-02-27", "close": 22835.640828, "volume": 1.0}, {"date": "2007-02-28", "close": 22835.640828, "volume": 3.0}, {"date": "2007-03-02", "close": 22835.640828, "volume": 1.0}, {"date": "2007-03-05", "close": 21555.137604, "volume": 1.0}, {"date": "2007-03-07", "close": 21341.7204, "volume": 1.0}, {"date": "2007-03-09", "close": 21341.7204, "volume": 1.0}, {"date": "2007-03-12", "close": 20914.885992, "volume": 2.0}, {"date": "2007-03-14", "close": 20914.885992, "volume": 2.0}, {"date": "2007-03-16", "close": 19207.54836, "volume": 3.0}, {"date": "2007-03-19", "close": 19634.382768, "volume": 2.0}, {"date": "2007-03-21", "close": 20061.217176, "volume": 1.0}, {"date": "2007-03-22", "close": 23049.058032, "volume": 1.0}, {"date": "2007-03-26", "close": 20914.885992, "volume": 0.0}, {"date": "2007-03-27", "close": 21341.7204, "volume": 0.0}, {"date": "2007-03-28", "close": 20914.885992, "volume": 0.0}, {"date": "2007-03-29", "close": 20061.217176, "volume": 0.0}, {"date": "2007-04-02", "close": 19207.54836, "volume": 0.0}, {"date": "2007-04-04", "close": 20488.051584, "volume": 6.0}, {"date": "2007-04-05", "close": 20488.051584, "volume": 1.0}, {"date": "2007-04-10", "close": 20488.051584, "volume": 1.0}, {"date": "2007-04-11", "close": 20701.468788, "volume": 0.0}, {"date": "2007-04-12", "close": 20488.051584, "volume": 0.0}, {"date": "2007-04-13", "close": 20914.885992, "volume": 1.0}, {"date": "2007-04-16", "close": 21981.972012, "volume": 1.0}, {"date": "2007-04-17", "close": 20914.885992, "volume": 3.0}, {"date": "2007-04-18", "close": 22622.223624, "volume": 10.0}, {"date": "2007-04-19", "close": 23475.89244, "volume": 1.0}, {"date": "2007-04-20", "close": 23049.058032, "volume": 2.0}, {"date": "2007-04-23", "close": 24329.561256, "volume": 23.0}, {"date": "2007-04-24", "close": 23475.89244, "volume": 4.0}, {"date": "2007-04-26", "close": 23475.89244, "volume": 1.0}, {"date": "2007-04-30", "close": 22622.223624, "volume": 0.0}, {"date": "2007-05-02", "close": 22622.223624, "volume": 1.0}, {"date": "2007-05-03", "close": 21768.554808, "volume": 1.0}, {"date": "2007-05-04", "close": 21768.554808, "volume": 2.0}, {"date": "2007-05-07", "close": 22195.389216, "volume": 3.0}, {"date": "2007-05-08", "close": 21768.554808, "volume": 2.0}, {"date": "2007-05-09", "close": 21555.137604, "volume": 2.0}, {"date": "2007-05-11", "close": 22408.80642, "volume": 1.0}, {"date": "2007-05-15", "close": 22408.80642, "volume": 2.0}, {"date": "2007-05-16", "close": 20488.051584, "volume": 3.0}, {"date": "2007-05-17", "close": 23049.058032, "volume": 5.0}, {"date": "2007-05-18", "close": 22408.80642, "volume": 3.0}, {"date": "2007-05-21", "close": 22195.389216, "volume": 3.0}, {"date": "2007-05-22", "close": 23475.89244, "volume": 2.0}, {"date": "2007-05-23", "close": 23475.89244, "volume": 0.0}, {"date": "2007-05-24", "close": 22622.223624, "volume": 1.0}, {"date": "2007-05-25", "close": 23475.89244, "volume": 0.0}, {"date": "2007-05-28", "close": 21555.137604, "volume": 1.0}, {"date": "2007-05-29", "close": 22195.389216, "volume": 0.0}, {"date": "2007-05-30", "close": 21768.554808, "volume": 0.0}, {"date": "2007-05-31", "close": 21555.137604, "volume": 1.0}, {"date": "2007-06-01", "close": 21128.303196, "volume": 2.0}, {"date": "2007-06-04", "close": 21341.7204, "volume": 2.0}, {"date": "2007-06-05", "close": 21341.7204, "volume": 3.0}, {"date": "2007-06-06", "close": 21341.7204, "volume": 1.0}, {"date": "2007-06-08", "close": 21341.7204, "volume": 3.0}, {"date": "2007-06-12", "close": 22195.389216, "volume": 4.0}, {"date": "2007-06-13", "close": 21768.554808, "volume": 0.0}, {"date": "2007-06-14", "close": 22195.389216, "volume": 4.0}, {"date": "2007-06-15", "close": 22195.389216, "volume": 2.0}, {"date": "2007-06-18", "close": 22195.389216, "volume": 3.0}, {"date": "2007-06-19", "close": 21768.554808, "volume": 5.0}, {"date": "2007-06-20", "close": 22622.223624, "volume": 2.0}, {"date": "2007-06-21", "close": 21341.7204, "volume": 1.0}, {"date": "2007-06-22", "close": 21341.7204, "volume": 1.0}, {"date": "2007-06-25", "close": 21341.7204, "volume": 0.0}, {"date": "2007-06-26", "close": 21555.137604, "volume": 1.0}, {"date": "2007-06-28", "close": 21768.554808, "volume": 1.0}, {"date": "2007-06-29", "close": 19207.54836, "volume": 3.0}, {"date": "2007-07-02", "close": 21341.7204, "volume": 0.0}, {"date": "2007-07-03", "close": 21341.7204, "volume": 2.0}, {"date": "2007-07-05", "close": 21341.7204, "volume": 2.0}, {"date": "2007-07-06", "close": 21341.7204, "volume": 2.0}, {"date": "2007-07-09", "close": 21768.554808, "volume": 1.0}, {"date": "2007-07-10", "close": 21768.554808, "volume": 0.0}, {"date": "2007-07-17", "close": 21341.7204, "volume": 2.0}, {"date": "2007-07-18", "close": 21128.303196, "volume": 1.0}, {"date": "2007-07-19", "close": 21768.554808, "volume": 1.0}, {"date": "2007-07-20", "close": 21341.7204, "volume": 1.0}, {"date": "2007-07-23", "close": 20914.885992, "volume": 0.0}, {"date": "2007-07-25", "close": 20914.885992, "volume": 1.0}, {"date": "2007-07-26", "close": 20488.051584, "volume": 1.0}, {"date": "2007-07-27", "close": 20488.051584, "volume": 1.0}, {"date": "2007-07-30", "close": 20488.051584, "volume": 2.0}, {"date": "2007-07-31", "close": 19847.799972, "volume": 0.0}, {"date": "2007-08-01", "close": 18780.713952, "volume": 1.0}, {"date": "2007-08-03", "close": 18780.713952, "volume": 1.0}, {"date": "2007-08-06", "close": 18780.713952, "volume": 0.0}, {"date": "2007-08-09", "close": 18780.713952, "volume": 1.0}, {"date": "2007-08-13", "close": 18353.879544, "volume": 0.0}, {"date": "2007-08-14", "close": 18353.879544, "volume": 1.0}, {"date": "2007-08-15", "close": 17073.37632, "volume": 1.0}, {"date": "2007-08-16", "close": 16646.541912, "volume": 0.0}, {"date": "2007-08-17", "close": 16219.707504, "volume": 0.0}, {"date": "2007-08-20", "close": 14939.20428, "volume": 0.0}, {"date": "2007-08-21", "close": 16219.707504, "volume": 1.0}, {"date": "2007-08-23", "close": 16219.707504, "volume": 1.0}, {"date": "2007-08-29", "close": 14939.20428, "volume": 0.0}, {"date": "2007-08-30", "close": 14939.20428, "volume": 0.0}, {"date": "2007-08-31", "close": 16646.541912, "volume": 0.0}, {"date": "2007-09-04", "close": 16219.707504, "volume": 0.0}, {"date": "2007-09-07", "close": 14939.20428, "volume": 1.0}, {"date": "2007-09-10", "close": 16646.541912, "volume": 0.0}, {"date": "2007-09-11", "close": 15366.038688, "volume": 1.0}, {"date": "2007-09-12", "close": 15792.873096, "volume": 1.0}, {"date": "2007-09-17", "close": 15579.455892, "volume": 4.0}, {"date": "2007-09-18", "close": 15366.038688, "volume": 1.0}, {"date": "2007-09-19", "close": 15366.038688, "volume": 1.0}, {"date": "2007-09-20", "close": 17073.37632, "volume": 6.0}, {"date": "2007-09-21", "close": 17927.045136, "volume": 3.0}, {"date": "2007-09-24", "close": 17500.210728, "volume": 0.0}, {"date": "2007-09-25", "close": 17073.37632, "volume": 1.0}, {"date": "2007-10-02", "close": 16646.541912, "volume": 1.0}, {"date": "2007-10-03", "close": 12805.03224, "volume": 1.0}, {"date": "2007-10-04", "close": 16433.124708, "volume": 2.0}, {"date": "2007-10-05", "close": 16219.707504, "volume": 0.0}, {"date": "2007-10-08", "close": 15366.038688, "volume": 3.0}, {"date": "2007-10-09", "close": 16219.707504, "volume": 2.0}, {"date": "2007-10-10", "close": 16646.541912, "volume": 1.0}, {"date": "2007-10-11", "close": 15579.455892, "volume": 1.0}, {"date": "2007-10-12", "close": 15792.873096, "volume": 0.0}, {"date": "2007-10-15", "close": 15366.038688, "volume": 0.0}, {"date": "2007-10-16", "close": 15366.038688, "volume": 1.0}, {"date": "2007-10-17", "close": 15366.038688, "volume": 2.0}, {"date": "2007-10-18", "close": 15152.621484, "volume": 3.0}, {"date": "2007-10-19", "close": 14939.20428, "volume": 1.0}, {"date": "2007-10-22", "close": 14939.20428, "volume": 1.0}, {"date": "2007-10-23", "close": 13231.866648, "volume": 1.0}, {"date": "2007-10-25", "close": 14939.20428, "volume": 1.0}, {"date": "2007-11-01", "close": 14512.369872, "volume": 0.0}, {"date": "2007-11-05", "close": 14939.20428, "volume": 1.0}, {"date": "2007-11-06", "close": 14939.20428, "volume": 1.0}, {"date": "2007-11-07", "close": 13231.866648, "volume": 1.0}, {"date": "2007-11-08", "close": 14512.369872, "volume": 1.0}, {"date": "2007-11-09", "close": 14939.20428, "volume": 2.0}, {"date": "2007-11-14", "close": 14512.369872, "volume": 0.0}, {"date": "2007-11-16", "close": 14512.369872, "volume": 0.0}, {"date": "2007-11-20", "close": 12805.03224, "volume": 0.0}, {"date": "2007-11-21", "close": 14512.369872, "volume": 0.0}, {"date": "2007-11-22", "close": 14512.369872, "volume": 1.0}, {"date": "2007-11-23", "close": 14085.535464, "volume": 1.0}, {"date": "2007-11-26", "close": 14085.535464, "volume": 0.0}, {"date": "2007-11-28", "close": 13658.701056, "volume": 0.0}, {"date": "2007-12-05", "close": 13445.283852, "volume": 3.0}, {"date": "2007-12-06", "close": 13658.701056, "volume": 2.0}, {"date": "2007-12-07", "close": 13658.701056, "volume": 1.0}, {"date": "2007-12-10", "close": 13872.11826, "volume": 1.0}, {"date": "2007-12-11", "close": 13658.701056, "volume": 0.0}, {"date": "2007-12-18", "close": 13231.866648, "volume": 1.0}, {"date": "2007-12-21", "close": 13445.283852, "volume": 0.0}, {"date": "2007-12-24", "close": 13445.283852, "volume": 0.0}, {"date": "2008-01-03", "close": 12805.03224, "volume": 0.0}, {"date": "2008-01-07", "close": 12805.03224, "volume": 2.0}, {"date": "2008-01-08", "close": 13445.283852, "volume": 0.0}, {"date": "2008-01-11", "close": 13445.283852, "volume": 0.0}, {"date": "2008-01-16", "close": 12378.197832, "volume": 0.0}, {"date": "2008-01-18", "close": 11737.94622, "volume": 1.0}, {"date": "2008-01-21", "close": 11737.94622, "volume": 2.0}, {"date": "2008-01-22", "close": 11097.694608, "volume": 0.0}, {"date": "2008-01-23", "close": 11097.694608, "volume": 0.0}, {"date": "2008-01-24", "close": 10670.8602, "volume": 3.0}, {"date": "2008-01-25", "close": 10670.8602, "volume": 1.0}, {"date": "2008-01-29", "close": 8963.522568, "volume": 1.0}, {"date": "2008-01-30", "close": 10244.025792, "volume": 0.0}, {"date": "2008-01-31", "close": 11097.694608, "volume": 1.0}, {"date": "2008-02-04", "close": 8963.522568, "volume": 0.0}, {"date": "2008-02-06", "close": 9817.191384, "volume": 2.0}, {"date": "2008-02-07", "close": 10244.025792, "volume": 1.0}, {"date": "2008-02-08", "close": 10244.025792, "volume": 0.0}, {"date": "2008-02-12", "close": 10244.025792, "volume": 2.0}, {"date": "2008-02-20", "close": 10244.025792, "volume": 3.0}, {"date": "2008-02-27", "close": 9176.939772, "volume": 1.0}, {"date": "2008-02-28", "close": 9176.939772, "volume": 0.0}, {"date": "2008-03-04", "close": 8536.68816, "volume": 0.0}, {"date": "2008-03-05", "close": 8536.68816, "volume": 0.0}, {"date": "2008-03-07", "close": 9390.356976, "volume": 4.0}, {"date": "2008-03-11", "close": 8536.68816, "volume": 1.0}, {"date": "2008-03-14", "close": 8109.853752, "volume": 2.0}, {"date": "2008-03-17", "close": 8536.68816, "volume": 0.0}, {"date": "2008-03-19", "close": 6615.933324, "volume": 0.0}, {"date": "2008-03-20", "close": 5762.264508, "volume": 0.0}, {"date": "2008-03-25", "close": 6402.51612, "volume": 1.0}, {"date": "2008-03-26", "close": 6402.51612, "volume": 0.0}, {"date": "2008-03-28", "close": 6402.51612, "volume": 1.0}, {"date": "2008-04-02", "close": 6402.51612, "volume": 0.0}, {"date": "2008-04-03", "close": 6829.350528, "volume": 0.0}, {"date": "2008-04-08", "close": 6829.350528, "volume": 1.0}, {"date": "2008-04-10", "close": 4481.761284, "volume": 2.0}, {"date": "2008-04-11", "close": 6829.350528, "volume": 1.0}, {"date": "2008-04-15", "close": 4908.595692, "volume": 2.0}, {"date": "2008-04-18", "close": 5548.847304, "volume": 1.0}, {"date": "2008-04-21", "close": 5122.012896, "volume": 3.0}, {"date": "2008-04-22", "close": 5548.847304, "volume": 1.0}, {"date": "2008-04-24", "close": 5548.847304, "volume": 0.0}, {"date": "2008-04-28", "close": 5548.847304, "volume": 3.0}, {"date": "2008-05-01", "close": 5548.847304, "volume": 1.0}, {"date": "2008-05-02", "close": 5548.847304, "volume": 1.0}, {"date": "2008-05-05", "close": 6402.51612, "volume": 1.0}, {"date": "2008-05-06", "close": 6829.350528, "volume": 1.0}, {"date": "2008-05-07", "close": 4908.595692, "volume": 8.0}, {"date": "2008-05-08", "close": 5122.012896, "volume": 0.0}, {"date": "2008-05-09", "close": 5548.847304, "volume": 0.0}, {"date": "2008-05-12", "close": 5122.012896, "volume": 9.0}, {"date": "2008-05-13", "close": 4481.761284, "volume": 2.0}, {"date": "2008-05-14", "close": 4695.178488, "volume": 4.0}, {"date": "2008-05-21", "close": 4054.926876, "volume": 2.0}, {"date": "2008-05-23", "close": 4268.34408, "volume": 1.0}, {"date": "2008-05-26", "close": 3798.8262312, "volume": 2.0}, {"date": "2008-05-27", "close": 4268.34408, "volume": 2.0}, {"date": "2008-05-28", "close": 4268.34408, "volume": 0.0}, {"date": "2008-05-29", "close": 4268.34408, "volume": 1.0}, {"date": "2008-05-30", "close": 3798.8262312, "volume": 1.0}, {"date": "2008-06-02", "close": 3798.8262312, "volume": 0.0}, {"date": "2008-06-03", "close": 4054.926876, "volume": 1.0}, {"date": "2008-06-04", "close": 3841.509672, "volume": 3.0}, {"date": "2008-06-05", "close": 3841.509672, "volume": 1.0}, {"date": "2008-06-06", "close": 4268.34408, "volume": 2.0}, {"date": "2008-06-10", "close": 4268.34408, "volume": 1.0}, {"date": "2008-06-13", "close": 4481.761284, "volume": 2.0}, {"date": "2008-06-16", "close": 4268.34408, "volume": 0.0}, {"date": "2008-06-18", "close": 4054.926876, "volume": 1.0}, {"date": "2008-06-19", "close": 3841.509672, "volume": 3.0}, {"date": "2008-06-20", "close": 3798.8262312, "volume": 1.0}, {"date": "2008-06-25", "close": 3414.675264, "volume": 0.0}, {"date": "2008-06-30", "close": 3030.5242968, "volume": 19.0}, {"date": "2008-07-01", "close": 3414.675264, "volume": 2.0}, {"date": "2008-07-02", "close": 2987.840856, "volume": 1.0}, {"date": "2008-07-03", "close": 3030.5242968, "volume": 3.0}, {"date": "2008-07-04", "close": 3030.5242968, "volume": 0.0}, {"date": "2008-07-07", "close": 3414.675264, "volume": 2.0}, {"date": "2008-07-08", "close": 3414.675264, "volume": 0.0}, {"date": "2008-07-09", "close": 3030.5242968, "volume": 4.0}, {"date": "2008-07-14", "close": 2820.048, "volume": 1.0}, {"date": "2008-07-15", "close": 2900.6208, "volume": 3.0}, {"date": "2008-07-16", "close": 3384.0576, "volume": 7.0}, {"date": "2008-07-21", "close": 3222.912, "volume": 1.0}, {"date": "2008-07-22", "close": 3222.912, "volume": 0.0}, {"date": "2008-07-23", "close": 3222.912, "volume": 3.0}, {"date": "2008-07-25", "close": 3384.0576, "volume": 1.0}, {"date": "2008-08-12", "close": 3384.0576, "volume": 10.0}, {"date": "2008-08-13", "close": 3222.912, "volume": 0.0}, {"date": "2008-08-14", "close": 3222.912, "volume": 0.0}, {"date": "2008-08-15", "close": 3222.912, "volume": 0.0}, {"date": "2008-08-21", "close": 3222.912, "volume": 1.0}, {"date": "2008-08-28", "close": 3222.912, "volume": 2.0}, {"date": "2008-09-01", "close": 3222.912, "volume": 0.0}, {"date": "2008-09-02", "close": 3222.912, "volume": 4.0}, {"date": "2008-09-03", "close": 2981.1936, "volume": 1.0}, {"date": "2008-09-04", "close": 3222.912, "volume": 0.0}, {"date": "2008-09-10", "close": 2820.048, "volume": 3.0}, {"date": "2008-09-11", "close": 3222.912, "volume": 0.0}, {"date": "2008-09-15", "close": 2820.048, "volume": 6.0}, {"date": "2008-09-16", "close": 2820.048, "volume": 0.0}, {"date": "2008-09-17", "close": 2094.8928, "volume": 10.0}, {"date": "2008-09-18", "close": 2618.616, "volume": 0.0}, {"date": "2008-09-19", "close": 1530.8832, "volume": 2.0}, {"date": "2008-09-22", "close": 2618.616, "volume": 0.0}, {"date": "2008-09-23", "close": 2618.616, "volume": 1.0}, {"date": "2008-09-24", "close": 2658.9024, "volume": 1.0}, {"date": "2008-10-23", "close": 2215.752, "volume": 1.0}, {"date": "2008-10-28", "close": 2215.752, "volume": 0.0}, {"date": "2008-10-30", "close": 1651.7424, "volume": 2.0}, {"date": "2008-11-03", "close": 2135.1792, "volume": 0.0}, {"date": "2008-11-13", "close": 1651.7424, "volume": 0.0}, {"date": "2008-11-17", "close": 1208.592, "volume": 2.0}, {"date": "2008-11-18", "close": 1812.888, "volume": 9.0}, {"date": "2008-11-27", "close": 1812.888, "volume": 0.0}, {"date": "2008-12-02", "close": 1208.592, "volume": 1.0}, {"date": "2008-12-04", "close": 1208.592, "volume": 0.0}, {"date": "2008-12-08", "close": 1208.592, "volume": 1.0}, {"date": "2008-12-11", "close": 1007.16, "volume": 0.0}, {"date": "2008-12-16", "close": 1007.16, "volume": 0.0}, {"date": "2008-12-24", "close": 1410.024, "volume": 4.0}, {"date": "2008-12-30", "close": 1208.592, "volume": 0.0}, {"date": "2009-01-09", "close": 1168.3056, "volume": 1.0}, {"date": "2009-01-21", "close": 1933.7472, "volume": 11.0}, {"date": "2009-01-22", "close": 2014.32, "volume": 7.0}, {"date": "2009-01-23", "close": 2014.32, "volume": 0.0}, {"date": "2009-01-27", "close": 2014.32, "volume": 1.0}, {"date": "2009-02-03", "close": 1692.0288, "volume": 2.0}, {"date": "2009-02-05", "close": 1692.0288, "volume": 2.0}, {"date": "2009-03-11", "close": 1571.1696, "volume": 1.0}, {"date": "2009-03-16", "close": 1410.024, "volume": 4.0}, {"date": "2009-03-17", "close": 1410.024, "volume": 1.0}, {"date": "2009-03-18", "close": 1410.024, "volume": 10.0}, {"date": "2009-03-19", "close": 1208.592, "volume": 2.0}, {"date": "2009-03-25", "close": 1208.592, "volume": 0.0}, {"date": "2009-03-31", "close": 1208.592, "volume": 0.0}, {"date": "2009-04-06", "close": 1369.7376, "volume": 1.0}, {"date": "2009-04-08", "close": 1692.0288, "volume": 18.0}, {"date": "2009-04-09", "close": 2417.184, "volume": 5.0}, {"date": "2009-04-14", "close": 2417.184, "volume": 3.0}, {"date": "2009-04-15", "close": 3021.48, "volume": 3.0}, {"date": "2009-04-21", "close": 2417.184, "volume": 2.0}, {"date": "2009-04-23", "close": 2417.184, "volume": 0.0}, {"date": "2009-04-24", "close": 2417.184, "volume": 0.0}, {"date": "2009-04-30", "close": 2820.048, "volume": 0.0}, {"date": "2009-05-01", "close": 2417.184, "volume": 4.0}, {"date": "2009-05-04", "close": 2618.616, "volume": 0.0}, {"date": "2009-05-05", "close": 2417.184, "volume": 2.0}, {"date": "2009-05-07", "close": 2618.616, "volume": 0.0}, {"date": "2009-05-08", "close": 2417.184, "volume": 2.0}, {"date": "2009-05-11", "close": 2618.616, "volume": 2.0}, {"date": "2009-05-12", "close": 2618.616, "volume": 3.0}, {"date": "2009-05-13", "close": 2618.616, "volume": 7.0}, {"date": "2009-05-14", "close": 2417.184, "volume": 4.0}, {"date": "2009-05-18", "close": 2618.616, "volume": 1.0}, {"date": "2009-05-19", "close": 2618.616, "volume": 5.0}, {"date": "2009-05-25", "close": 3021.48, "volume": 8.0}, {"date": "2009-05-26", "close": 3061.7664, "volume": 2.0}, {"date": "2009-05-27", "close": 2820.048, "volume": 2.0}, {"date": "2009-05-28", "close": 2820.048, "volume": 0.0}, {"date": "2009-06-01", "close": 2820.048, "volume": 3.0}, {"date": "2009-06-03", "close": 2820.048, "volume": 5.0}, {"date": "2009-06-04", "close": 2820.048, "volume": 0.0}, {"date": "2009-06-05", "close": 3424.344, "volume": 8.0}, {"date": "2009-06-09", "close": 3948.0672, "volume": 6.0}, {"date": "2009-06-10", "close": 3625.776, "volume": 2.0}, {"date": "2009-06-11", "close": 3625.776, "volume": 1.0}, {"date": "2009-06-12", "close": 3625.776, "volume": 4.0}, {"date": "2009-06-15", "close": 3786.9216, "volume": 12.0}, {"date": "2009-06-16", "close": 3545.2032, "volume": 1.0}, {"date": "2009-06-19", "close": 3545.2032, "volume": 8.0}, {"date": "2009-06-22", "close": 3545.2032, "volume": 1.0}, {"date": "2009-06-23", "close": 3545.2032, "volume": 0.0}, {"date": "2009-06-24", "close": 3424.344, "volume": 2.0}, {"date": "2009-06-26", "close": 3222.912, "volume": 0.0}, {"date": "2009-06-29", "close": 3222.912, "volume": 2.0}, {"date": "2009-06-30", "close": 3303.4848, "volume": 3.0}, {"date": "2009-07-01", "close": 3625.776, "volume": 0.0}, {"date": "2009-07-02", "close": 3504.9168, "volume": 0.0}, {"date": "2009-07-07", "close": 3222.912, "volume": 10.0}, {"date": "2009-07-08", "close": 3222.912, "volume": 1.0}, {"date": "2009-07-09", "close": 3263.1984, "volume": 8.0}, {"date": "2009-07-10", "close": 3303.4848, "volume": 3.0}, {"date": "2009-07-13", "close": 3464.6304, "volume": 2.0}, {"date": "2009-07-14", "close": 3303.4848, "volume": 1.0}, {"date": "2009-07-20", "close": 3424.344, "volume": 3.0}, {"date": "2009-07-21", "close": 3222.912, "volume": 3.0}, {"date": "2009-07-24", "close": 3222.912, "volume": 2.0}, {"date": "2009-07-28", "close": 3222.912, "volume": 4.0}, {"date": "2009-08-03", "close": 3222.912, "volume": 1.0}, {"date": "2009-08-05", "close": 3222.912, "volume": 0.0}, {"date": "2009-08-06", "close": 3222.912, "volume": 0.0}, {"date": "2009-08-07", "close": 3222.912, "volume": 0.0}, {"date": "2009-08-10", "close": 3625.776, "volume": 7.0}, {"date": "2009-08-12", "close": 3625.776, "volume": 20.0}, {"date": "2009-08-14", "close": 3424.344, "volume": 2.0}, {"date": "2009-08-17", "close": 3222.912, "volume": 0.0}, {"date": "2009-08-18", "close": 3222.912, "volume": 5.0}, {"date": "2009-08-20", "close": 2417.184, "volume": 3.0}, {"date": "2009-08-21", "close": 3222.912, "volume": 2.0}, {"date": "2009-08-25", "close": 3222.912, "volume": 2.0}, {"date": "2009-08-27", "close": 3222.912, "volume": 6.0}, {"date": "2009-08-31", "close": 3182.6256, "volume": 4.0}, {"date": "2009-09-01", "close": 3061.7664, "volume": 7.0}, {"date": "2009-09-03", "close": 3061.7664, "volume": 2.0}, {"date": "2009-09-04", "close": 3424.344, "volume": 9.0}, {"date": "2009-09-07", "close": 3222.912, "volume": 0.0}, {"date": "2009-09-08", "close": 2820.048, "volume": 0.0}, {"date": "2009-09-09", "close": 3182.6256, "volume": 0.0}, {"date": "2009-09-14", "close": 3182.6256, "volume": 0.0}, {"date": "2009-09-16", "close": 3102.0528, "volume": 1.0}, {"date": "2009-09-21", "close": 3142.3392, "volume": 0.0}, {"date": "2009-09-22", "close": 2618.616, "volume": 3.0}, {"date": "2009-09-24", "close": 3142.3392, "volume": 10.0}, {"date": "2009-09-25", "close": 3021.48, "volume": 3.0}, {"date": "2009-09-28", "close": 3021.48, "volume": 1.0}, {"date": "2009-09-30", "close": 4834.368, "volume": 71.0}, {"date": "2009-10-01", "close": 4632.936, "volume": 12.0}, {"date": "2009-10-02", "close": 4431.504, "volume": 7.0}, {"date": "2009-10-05", "close": 4834.368, "volume": 4.0}, {"date": "2009-10-06", "close": 4431.504, "volume": 17.0}, {"date": "2009-10-07", "close": 4834.368, "volume": 19.0}, {"date": "2009-10-08", "close": 4834.368, "volume": 2.0}, {"date": "2009-10-09", "close": 4431.504, "volume": 2.0}, {"date": "2009-10-13", "close": 4632.936, "volume": 3.0}, {"date": "2009-10-14", "close": 4431.504, "volume": 4.0}, {"date": "2009-10-16", "close": 4028.64, "volume": 4.0}, {"date": "2009-10-19", "close": 4028.64, "volume": 8.0}, {"date": "2009-10-20", "close": 4028.64, "volume": 2.0}, {"date": "2009-10-21", "close": 4028.64, "volume": 7.0}, {"date": "2009-10-22", "close": 4028.64, "volume": 9.0}, {"date": "2009-10-26", "close": 3504.9168, "volume": 0.0}, {"date": "2009-10-27", "close": 4028.64, "volume": 2.0}, {"date": "2009-10-28", "close": 4028.64, "volume": 3.0}, {"date": "2009-10-29", "close": 4028.64, "volume": 0.0}, {"date": "2009-11-04", "close": 3222.912, "volume": 13.0}, {"date": "2009-11-05", "close": 3827.208, "volume": 6.0}, {"date": "2009-11-12", "close": 3827.208, "volume": 1.0}, {"date": "2009-11-17", "close": 3424.344, "volume": 5.0}, {"date": "2009-11-20", "close": 3222.912, "volume": 2.0}, {"date": "2009-11-24", "close": 2699.1888, "volume": 2.0}, {"date": "2009-11-25", "close": 2618.616, "volume": 1.0}, {"date": "2009-11-26", "close": 3021.48, "volume": 2.0}, {"date": "2009-11-27", "close": 2981.1936, "volume": 1.0}, {"date": "2009-11-30", "close": 2820.048, "volume": 1.0}, {"date": "2009-12-01", "close": 2820.048, "volume": 0.0}, {"date": "2009-12-03", "close": 2820.048, "volume": 1.0}, {"date": "2009-12-04", "close": 2820.048, "volume": 1.0}, {"date": "2009-12-07", "close": 2820.048, "volume": 2.0}, {"date": "2009-12-10", "close": 3021.48, "volume": 3.0}, {"date": "2009-12-11", "close": 3021.48, "volume": 1.0}, {"date": "2009-12-17", "close": 2417.184, "volume": 5.0}, {"date": "2009-12-18", "close": 2739.4752, "volume": 8.0}, {"date": "2009-12-21", "close": 2900.6208, "volume": 2.0}, {"date": "2010-01-05", "close": 2618.616, "volume": 0.0}, {"date": "2010-01-06", "close": 2417.184, "volume": 1.0}, {"date": "2010-01-15", "close": 2296.3248, "volume": 1.0}, {"date": "2010-01-18", "close": 2296.3248, "volume": 0.0}, {"date": "2010-01-21", "close": 2417.184, "volume": 1.0}, {"date": "2010-01-28", "close": 2215.752, "volume": 0.0}, {"date": "2010-01-29", "close": 2417.184, "volume": 3.0}, {"date": "2010-02-03", "close": 2417.184, "volume": 3.0}, {"date": "2010-03-18", "close": 1812.888, "volume": 4.0}, {"date": "2010-03-22", "close": 2014.32, "volume": 2.0}, {"date": "2010-03-30", "close": 1450.3104, "volume": 0.0}, {"date": "2010-03-31", "close": 2014.32, "volume": 2.0}, {"date": "2010-04-13", "close": 1692.0288, "volume": 1.0}, {"date": "2010-04-19", "close": 1692.0288, "volume": 2.0}, {"date": "2010-04-27", "close": 1490.5968, "volume": 3.0}, {"date": "2010-05-05", "close": 1490.5968, "volume": 1.0}, {"date": "2010-05-07", "close": 1490.5968, "volume": 1.0}, {"date": "2010-05-24", "close": 1007.16, "volume": 0.0}, {"date": "2010-05-27", "close": 1007.16, "volume": 0.0}, {"date": "2010-06-03", "close": 684.8688, "volume": 22.0}, {"date": "2010-06-04", "close": 644.5824, "volume": 4.0}, {"date": "2010-06-07", "close": 805.728, "volume": 14.0}, {"date": "2010-06-08", "close": 644.5824, "volume": 0.0}, {"date": "2010-06-09", "close": 644.5824, "volume": 1.0}, {"date": "2010-06-10", "close": 604.296, "volume": 12.0}, {"date": "2010-06-15", "close": 523.7232, "volume": 5.0}, {"date": "2010-06-16", "close": 402.864, "volume": 15.0}, {"date": "2010-06-17", "close": 402.864, "volume": 16.0}, {"date": "2010-06-21", "close": 402.864, "volume": 10.0}, {"date": "2010-06-22", "close": 402.864, "volume": 14.0}, {"date": "2010-06-23", "close": 402.864, "volume": 40.0}, {"date": "2010-06-24", "close": 402.864, "volume": 2.0}, {"date": "2010-06-25", "close": 402.864, "volume": 30.0}, {"date": "2010-06-28", "close": 443.1504, "volume": 6.0}, {"date": "2010-06-29", "close": 443.1504, "volume": 7.0}, {"date": "2010-06-30", "close": 402.864, "volume": 11.0}, {"date": "2010-07-01", "close": 402.864, "volume": 0.0}, {"date": "2010-07-05", "close": 402.864, "volume": 4.0}, {"date": "2010-07-07", "close": 402.864, "volume": 6.0}, {"date": "2010-07-08", "close": 483.4368, "volume": 1.0}, {"date": "2010-07-12", "close": 604.296, "volume": 2.0}, {"date": "2010-07-19", "close": 604.296, "volume": 5.0}, {"date": "2010-07-20", "close": 604.296, "volume": 0.0}, {"date": "2010-07-22", "close": 604.296, "volume": 0.0}, {"date": "2010-08-02", "close": 402.864, "volume": 16.0}, {"date": "2010-08-09", "close": 402.864, "volume": 5.0}, {"date": "2010-08-10", "close": 402.864, "volume": 12.0}, {"date": "2010-08-17", "close": 402.864, "volume": 3.0}, {"date": "2010-09-03", "close": 402.864, "volume": 1.0}, {"date": "2010-09-06", "close": 402.864, "volume": 3.0}, {"date": "2010-09-13", "close": 402.864, "volume": 2.0}, {"date": "2010-09-15", "close": 402.864, "volume": 7.0}, {"date": "2010-09-16", "close": 362.5776, "volume": 9.0}, {"date": "2010-09-17", "close": 402.864, "volume": 15.0}, {"date": "2010-09-24", "close": 483.4368, "volume": 1.0}, {"date": "2010-09-27", "close": 483.4368, "volume": 5.0}, {"date": "2010-09-28", "close": 564.0096, "volume": 5.0}, {"date": "2010-10-07", "close": 564.0096, "volume": 3.0}, {"date": "2010-10-12", "close": 483.4368, "volume": 0.0}, {"date": "2010-10-13", "close": 483.4368, "volume": 2.0}, {"date": "2010-10-20", "close": 402.864, "volume": 0.0}, {"date": "2010-10-21", "close": 402.864, "volume": 2.0}, {"date": "2010-10-26", "close": 402.864, "volume": 11.0}, {"date": "2010-10-27", "close": 362.5776, "volume": 5.0}, {"date": "2010-11-04", "close": 523.7232, "volume": 6.0}, {"date": "2010-11-05", "close": 604.296, "volume": 6.0}, {"date": "2010-11-08", "close": 604.296, "volume": 7.0}, {"date": "2010-11-11", "close": 644.5824, "volume": 1.0}, {"date": "2010-11-12", "close": 564.0096, "volume": 1.0}, {"date": "2010-11-15", "close": 402.864, "volume": 20.0}, {"date": "2010-11-19", "close": 443.1504, "volume": 0.0}, {"date": "2010-11-22", "close": 564.0096, "volume": 16.0}, {"date": "2010-11-23", "close": 483.4368, "volume": 6.0}, {"date": "2010-11-24", "close": 483.4368, "volume": 12.0}, {"date": "2010-11-25", "close": 483.4368, "volume": 4.0}, {"date": "2010-11-26", "close": 483.4368, "volume": 3.0}, {"date": "2010-11-29", "close": 483.4368, "volume": 4.0}, {"date": "2010-12-01", "close": 443.1504, "volume": 7.0}, {"date": "2010-12-02", "close": 362.5776, "volume": 37.0}, {"date": "2010-12-03", "close": 402.864, "volume": 7.0}, {"date": "2010-12-06", "close": 402.864, "volume": 2.0}, {"date": "2010-12-08", "close": 402.864, "volume": 12.0}, {"date": "2010-12-09", "close": 402.864, "volume": 12.0}, {"date": "2010-12-10", "close": 362.5776, "volume": 14.0}, {"date": "2010-12-13", "close": 443.1504, "volume": 13.0}, {"date": "2010-12-14", "close": 402.864, "volume": 1.0}, {"date": "2010-12-16", "close": 443.1504, "volume": 18.0}, {"date": "2010-12-20", "close": 443.1504, "volume": 0.0}, {"date": "2010-12-21", "close": 443.1504, "volume": 7.0}, {"date": "2010-12-23", "close": 443.1504, "volume": 2.0}, {"date": "2010-12-30", "close": 402.864, "volume": 19.0}, {"date": "2010-12-31", "close": 402.864, "volume": 2.0}, {"date": "2011-01-04", "close": 443.1504, "volume": 13.0}, {"date": "2011-01-06", "close": 443.1504, "volume": 5.0}, {"date": "2011-01-07", "close": 443.1504, "volume": 2.0}, {"date": "2011-01-11", "close": 483.4368, "volume": 2.0}, {"date": "2011-01-12", "close": 564.0096, "volume": 1.0}, {"date": "2011-01-13", "close": 483.4368, "volume": 12.0}, {"date": "2011-01-14", "close": 523.7232, "volume": 16.0}, {"date": "2011-01-17", "close": 443.1504, "volume": 7.0}, {"date": "2011-01-18", "close": 443.1504, "volume": 0.0}, {"date": "2011-01-19", "close": 443.1504, "volume": 25.0}, {"date": "2011-01-20", "close": 443.1504, "volume": 2.0}, {"date": "2011-01-21", "close": 443.1504, "volume": 8.0}, {"date": "2011-01-24", "close": 402.864, "volume": 8.0}, {"date": "2011-01-25", "close": 443.1504, "volume": 47.0}, {"date": "2011-01-27", "close": 1007.16, "volume": 1407.0}, {"date": "2011-01-28", "close": 725.1552, "volume": 221.0}, {"date": "2011-01-31", "close": 765.4416, "volume": 71.0}, {"date": "2011-02-01", "close": 805.728, "volume": 51.0}, {"date": "2011-02-02", "close": 765.4416, "volume": 50.0}, {"date": "2011-02-03", "close": 1047.4464, "volume": 207.0}, {"date": "2011-02-04", "close": 1208.592, "volume": 553.0}, {"date": "2011-02-07", "close": 1087.7328, "volume": 56.0}, {"date": "2011-02-08", "close": 1087.7328, "volume": 18.0}, {"date": "2011-02-09", "close": 1047.4464, "volume": 25.0}, {"date": "2011-02-10", "close": 966.8736, "volume": 15.0}, {"date": "2011-02-11", "close": 1087.7328, "volume": 48.0}, {"date": "2011-02-14", "close": 1007.16, "volume": 67.0}, {"date": "2011-02-15", "close": 1047.4464, "volume": 19.0}, {"date": "2011-02-16", "close": 1047.4464, "volume": 48.0}, {"date": "2011-02-17", "close": 1047.4464, "volume": 2.0}, {"date": "2011-02-18", "close": 1047.4464, "volume": 10.0}, {"date": "2011-02-21", "close": 1007.16, "volume": 66.0}, {"date": "2011-02-22", "close": 1007.16, "volume": 6.0}, {"date": "2011-02-23", "close": 926.5872, "volume": 17.0}, {"date": "2011-02-24", "close": 926.5872, "volume": 3.0}, {"date": "2011-02-25", "close": 926.5872, "volume": 21.0}, {"date": "2011-02-28", "close": 1007.16, "volume": 0.0}, {"date": "2011-03-01", "close": 926.5872, "volume": 26.0}, {"date": "2011-03-02", "close": 846.0144, "volume": 12.0}, {"date": "2011-03-03", "close": 846.0144, "volume": 4.0}, {"date": "2011-03-04", "close": 846.0144, "volume": 6.0}, {"date": "2011-03-07", "close": 846.0144, "volume": 6.0}, {"date": "2011-03-08", "close": 886.3008, "volume": 7.0}, {"date": "2011-03-10", "close": 805.728, "volume": 2.0}, {"date": "2011-03-11", "close": 805.728, "volume": 8.0}, {"date": "2011-03-15", "close": 564.0096, "volume": 24.0}, {"date": "2011-03-16", "close": 805.728, "volume": 42.0}, {"date": "2011-03-17", "close": 644.5824, "volume": 18.0}, {"date": "2011-03-18", "close": 644.5824, "volume": 13.0}, {"date": "2011-03-21", "close": 644.5824, "volume": 3.0}, {"date": "2011-03-25", "close": 725.1552, "volume": 20.0}, {"date": "2011-03-28", "close": 604.296, "volume": 32.0}, {"date": "2011-03-29", "close": 564.0096, "volume": 15.0}, {"date": "2011-03-30", "close": 604.296, "volume": 9.0}, {"date": "2011-04-01", "close": 604.296, "volume": 12.0}, {"date": "2011-04-04", "close": 684.8688, "volume": 9.0}, {"date": "2011-04-05", "close": 765.4416, "volume": 12.0}, {"date": "2011-04-06", "close": 765.4416, "volume": 15.0}, {"date": "2011-04-07", "close": 725.1552, "volume": 19.0}, {"date": "2011-04-08", "close": 684.8688, "volume": 29.0}, {"date": "2011-04-13", "close": 684.8688, "volume": 5.0}, {"date": "2011-04-15", "close": 725.1552, "volume": 9.0}, {"date": "2011-04-18", "close": 805.728, "volume": 4.0}, {"date": "2011-04-19", "close": 725.1552, "volume": 0.0}, {"date": "2011-04-20", "close": 725.1552, "volume": 8.0}, {"date": "2011-04-27", "close": 725.1552, "volume": 2.0}, {"date": "2011-04-28", "close": 644.5824, "volume": 7.0}, {"date": "2011-04-29", "close": 604.296, "volume": 15.0}, {"date": "2011-05-02", "close": 564.0096, "volume": 1.0}, {"date": "2011-05-04", "close": 564.0096, "volume": 3.0}, {"date": "2011-05-05", "close": 604.296, "volume": 1.0}, {"date": "2011-05-12", "close": 564.0096, "volume": 0.0}, {"date": "2011-05-16", "close": 523.7232, "volume": 2.0}, {"date": "2011-05-17", "close": 523.7232, "volume": 54.0}, {"date": "2011-05-18", "close": 483.4368, "volume": 1.0}, {"date": "2011-05-19", "close": 604.296, "volume": 28.0}, {"date": "2011-05-20", "close": 604.296, "volume": 30.0}, {"date": "2011-05-23", "close": 604.296, "volume": 24.0}, {"date": "2011-05-25", "close": 564.0096, "volume": 33.0}, {"date": "2011-05-27", "close": 523.7232, "volume": 35.0}, {"date": "2011-06-01", "close": 523.7232, "volume": 3.0}, {"date": "2011-06-02", "close": 523.7232, "volume": 19.0}, {"date": "2011-06-03", "close": 523.7232, "volume": 0.0}, {"date": "2011-06-08", "close": 443.1504, "volume": 1.0}, {"date": "2011-06-14", "close": 483.4368, "volume": 2.0}, {"date": "2011-06-15", "close": 483.4368, "volume": 38.0}, {"date": "2011-06-16", "close": 402.864, "volume": 46.0}, {"date": "2011-06-17", "close": 443.1504, "volume": 21.0}, {"date": "2011-06-20", "close": 402.864, "volume": 4.0}, {"date": "2011-06-21", "close": 402.864, "volume": 1.0}, {"date": "2011-06-22", "close": 402.864, "volume": 12.0}, {"date": "2011-06-29", "close": 322.2912, "volume": 5.0}, {"date": "2011-06-30", "close": 443.1504, "volume": 22.0}, {"date": "2011-07-01", "close": 443.1504, "volume": 2.0}, {"date": "2011-07-05", "close": 443.1504, "volume": 2.0}, {"date": "2011-07-07", "close": 443.1504, "volume": 0.0}, {"date": "2011-07-08", "close": 402.864, "volume": 1.0}, {"date": "2011-07-13", "close": 402.864, "volume": 1.0}, {"date": "2011-07-15", "close": 322.2912, "volume": 21.0}, {"date": "2011-07-22", "close": 362.5776, "volume": 7.0}, {"date": "2011-07-25", "close": 362.5776, "volume": 10.0}, {"date": "2011-07-28", "close": 362.5776, "volume": 2.0}, {"date": "2011-08-05", "close": 322.2912, "volume": 2.0}, {"date": "2011-08-09", "close": 322.2912, "volume": 31.0}, {"date": "2011-08-10", "close": 322.2912, "volume": 15.0}, {"date": "2011-08-11", "close": 362.5776, "volume": 3.0}, {"date": "2011-08-12", "close": 402.864, "volume": 2.0}, {"date": "2011-08-16", "close": 402.864, "volume": 5.0}, {"date": "2011-08-17", "close": 402.864, "volume": 20.0}, {"date": "2011-08-19", "close": 483.4368, "volume": 45.0}, {"date": "2011-08-31", "close": 322.2912, "volume": 38.0}, {"date": "2011-09-01", "close": 322.2912, "volume": 6.0}, {"date": "2011-09-02", "close": 322.2912, "volume": 6.0}, {"date": "2011-09-05", "close": 322.2912, "volume": 15.0}, {"date": "2011-09-08", "close": 322.2912, "volume": 7.0}, {"date": "2011-09-09", "close": 282.0048, "volume": 32.0}, {"date": "2011-09-13", "close": 282.0048, "volume": 1.0}, {"date": "2011-09-20", "close": 282.0048, "volume": 2.0}, {"date": "2011-09-26", "close": 282.0048, "volume": 12.0}, {"date": "2011-09-28", "close": 282.0048, "volume": 5.0}, {"date": "2011-09-30", "close": 241.7184, "volume": 2.0}, {"date": "2011-10-07", "close": 322.2912, "volume": 16.0}, {"date": "2011-10-10", "close": 322.2912, "volume": 1.0}, {"date": "2011-10-17", "close": 402.864, "volume": 10.0}, {"date": "2011-10-21", "close": 322.2912, "volume": 7.0}, {"date": "2011-10-25", "close": 322.2912, "volume": 9.0}, {"date": "2011-10-26", "close": 282.0048, "volume": 7.0}, {"date": "2011-10-28", "close": 322.2912, "volume": 4.0}, {"date": "2011-11-03", "close": 322.2912, "volume": 0.0}, {"date": "2011-11-08", "close": 322.2912, "volume": 1.0}, {"date": "2011-11-18", "close": 322.2912, "volume": 7.0}, {"date": "2011-11-29", "close": 241.7184, "volume": 16.0}, {"date": "2011-12-12", "close": 201.432, "volume": 1.0}, {"date": "2011-12-20", "close": 201.432, "volume": 2.0}, {"date": "2011-12-21", "close": 201.432, "volume": 20.0}, {"date": "2012-01-04", "close": 241.7184, "volume": 3.0}, {"date": "2012-02-01", "close": 201.432, "volume": 40.0}, {"date": "2012-02-07", "close": 201.432, "volume": 6.0}, {"date": "2012-02-09", "close": 201.432, "volume": 2.0}, {"date": "2012-03-01", "close": 201.432, "volume": 12.0}, {"date": "2012-03-02", "close": 201.432, "volume": 5.0}, {"date": "2012-03-12", "close": 201.432, "volume": 3.0}, {"date": "2012-03-13", "close": 161.1456, "volume": 19.0}, {"date": "2012-03-16", "close": 161.1456, "volume": 2.0}, {"date": "2012-04-04", "close": 161.1456, "volume": 0.0}, {"date": "2012-04-10", "close": 161.1456, "volume": 7.0}, {"date": "2012-04-11", "close": 161.1456, "volume": 4.0}, {"date": "2012-04-12", "close": 161.1456, "volume": 3.0}, {"date": "2012-04-18", "close": 201.432, "volume": 10.0}, {"date": "2012-04-23", "close": 161.1456, "volume": 0.0}, {"date": "2012-04-27", "close": 120.8592, "volume": 2.0}, {"date": "2012-05-02", "close": 161.1456, "volume": 2.0}, {"date": "2012-05-10", "close": 120.8592, "volume": 6.0}, {"date": "2012-05-23", "close": 161.1456, "volume": 1.0}, {"date": "2012-05-24", "close": 161.1456, "volume": 0.0}, {"date": "2012-05-25", "close": 161.1456, "volume": 1.0}, {"date": "2012-05-28", "close": 161.1456, "volume": 8.0}, {"date": "2012-06-04", "close": 161.1456, "volume": 4.0}, {"date": "2012-06-06", "close": 120.8592, "volume": 1.0}, {"date": "2012-06-07", "close": 161.1456, "volume": 1.0}, {"date": "2012-06-12", "close": 241.7184, "volume": 36.0}, {"date": "2012-06-14", "close": 201.432, "volume": 1.0}, {"date": "2012-06-25", "close": 161.1456, "volume": 0.0}, {"date": "2012-06-26", "close": 161.1456, "volume": 1.0}, {"date": "2012-06-28", "close": 161.1456, "volume": 1.0}, {"date": "2012-06-29", "close": 161.1456, "volume": 2.0}, {"date": "2012-07-02", "close": 201.432, "volume": 1.0}, {"date": "2012-07-03", "close": 161.1456, "volume": 0.0}, {"date": "2012-07-13", "close": 161.1456, "volume": 0.0}, {"date": "2012-07-17", "close": 120.8592, "volume": 50.0}, {"date": "2012-07-20", "close": 161.1456, "volume": 2.0}, {"date": "2012-07-23", "close": 161.1456, "volume": 1.0}, {"date": "2012-08-02", "close": 120.8592, "volume": 12.0}, {"date": "2012-08-08", "close": 120.8592, "volume": 5.0}, {"date": "2012-08-13", "close": 161.1456, "volume": 1.0}, {"date": "2012-08-14", "close": 161.1456, "volume": 2.0}, {"date": "2012-08-16", "close": 161.1456, "volume": 48.0}, {"date": "2012-08-21", "close": 201.432, "volume": 26.0}, {"date": "2012-08-22", "close": 241.7184, "volume": 56.0}, {"date": "2012-08-23", "close": 241.7184, "volume": 6.0}, {"date": "2012-08-24", "close": 282.0048, "volume": 119.0}, {"date": "2012-08-27", "close": 282.0048, "volume": 25.0}, {"date": "2012-08-28", "close": 241.7184, "volume": 31.0}, {"date": "2012-08-29", "close": 241.7184, "volume": 0.0}, {"date": "2012-08-30", "close": 201.432, "volume": 54.0}, {"date": "2012-08-31", "close": 161.1456, "volume": 30.0}, {"date": "2012-09-04", "close": 241.7184, "volume": 122.0}, {"date": "2012-09-05", "close": 241.7184, "volume": 0.0}, {"date": "2012-09-07", "close": 241.7184, "volume": 32.0}, {"date": "2012-09-10", "close": 201.432, "volume": 34.0}, {"date": "2012-09-11", "close": 282.0048, "volume": 129.0}, {"date": "2012-09-13", "close": 241.7184, "volume": 70.0}, {"date": "2012-09-26", "close": 241.7184, "volume": 12.0}, {"date": "2012-09-27", "close": 201.432, "volume": 50.0}, {"date": "2012-09-28", "close": 201.432, "volume": 10.0}, {"date": "2012-10-01", "close": 201.432, "volume": 4.0}, {"date": "2012-10-02", "close": 161.1456, "volume": 25.0}, {"date": "2012-10-04", "close": 161.1456, "volume": 89.0}, {"date": "2012-10-05", "close": 201.432, "volume": 51.0}, {"date": "2012-10-09", "close": 161.1456, "volume": 196.0}, {"date": "2012-10-10", "close": 161.1456, "volume": 161.0}, {"date": "2012-10-11", "close": 161.1456, "volume": 460.0}, {"date": "2012-10-12", "close": 161.1456, "volume": 291.0}, {"date": "2012-10-15", "close": 161.1456, "volume": 161.0}, {"date": "2012-10-16", "close": 161.1456, "volume": 168.0}, {"date": "2012-10-17", "close": 161.1456, "volume": 37.0}, {"date": "2012-10-18", "close": 161.1456, "volume": 99.0}, {"date": "2012-10-19", "close": 161.1456, "volume": 50.0}, {"date": "2012-10-22", "close": 161.1456, "volume": 9.0}, {"date": "2012-10-23", "close": 120.8592, "volume": 0.0}, {"date": "2012-10-29", "close": 120.8592, "volume": 1.0}, {"date": "2012-10-30", "close": 120.8592, "volume": 435.0}, {"date": "2012-10-31", "close": 120.8592, "volume": 62.0}, {"date": "2012-11-02", "close": 120.8592, "volume": 15.0}, {"date": "2012-11-05", "close": 80.5728, "volume": 574.0}, {"date": "2012-11-07", "close": 120.8592, "volume": 4.0}, {"date": "2012-11-12", "close": 120.8592, "volume": 36.0}, {"date": "2012-11-21", "close": 80.5728, "volume": 422.0}, {"date": "2012-11-22", "close": 120.8592, "volume": 912.0}, {"date": "2012-11-23", "close": 80.5728, "volume": 148.0}, {"date": "2012-11-26", "close": 120.8592, "volume": 15.0}, {"date": "2012-11-28", "close": 120.8592, "volume": 6.0}, {"date": "2012-12-03", "close": 120.8592, "volume": 12.0}, {"date": "2012-12-05", "close": 80.5728, "volume": 206.0}, {"date": "2012-12-07", "close": 80.5728, "volume": 15.0}, {"date": "2012-12-10", "close": 80.5728, "volume": 318.0}, {"date": "2012-12-14", "close": 80.5728, "volume": 1.0}, {"date": "2012-12-17", "close": 80.5728, "volume": 457.0}, {"date": "2012-12-18", "close": 80.5728, "volume": 152.0}, {"date": "2012-12-24", "close": 80.5728, "volume": 7.0}, {"date": "2012-12-27", "close": 40.2864, "volume": 44.0}, {"date": "2012-12-28", "close": 80.5728, "volume": 408.0}, {"date": "2013-01-02", "close": 80.5728, "volume": 6.0}, {"date": "2013-01-11", "close": 80.5728, "volume": 8.0}, {"date": "2013-01-15", "close": 80.5728, "volume": 74.0}, {"date": "2013-01-23", "close": 80.5728, "volume": 413.0}, {"date": "2013-01-24", "close": 40.2864, "volume": 174.0}, {"date": "2013-01-25", "close": 80.5728, "volume": 5.0}, {"date": "2013-02-01", "close": 40.2864, "volume": 174.0}, {"date": "2013-02-04", "close": 40.2864, "volume": 610.0}, {"date": "2013-02-07", "close": 40.2864, "volume": 901.0}, {"date": "2013-02-13", "close": 80.5728, "volume": 50.0}, {"date": "2013-02-14", "close": 80.5728, "volume": 7.0}, {"date": "2013-02-19", "close": 40.2864, "volume": 2.0}, {"date": "2013-02-20", "close": 40.2864, "volume": 274.0}, {"date": "2013-02-21", "close": 40.2864, "volume": 263.0}, {"date": "2013-02-22", "close": 80.5728, "volume": 62.0}, {"date": "2013-02-25", "close": 40.2864, "volume": 940.0}, {"date": "2013-02-26", "close": 40.2864, "volume": 99.0}, {"date": "2013-03-04", "close": 40.2864, "volume": 246.0}, {"date": "2013-03-05", "close": 40.2864, "volume": 71.0}, {"date": "2013-03-06", "close": 40.2864, "volume": 43.0}, {"date": "2013-03-07", "close": 40.2864, "volume": 138.0}, {"date": "2013-03-08", "close": 40.2864, "volume": 37.0}, {"date": "2013-03-12", "close": 40.2864, "volume": 6.0}, {"date": "2013-03-14", "close": 40.2864, "volume": 1.0}, {"date": "2013-03-15", "close": 40.2864, "volume": 150.0}, {"date": "2013-03-27", "close": 40.2864, "volume": 3.0}, {"date": "2013-04-04", "close": 40.2864, "volume": 12.0}, {"date": "2013-04-15", "close": 40.2864, "volume": 25.0}, {"date": "2013-05-01", "close": 40.2864, "volume": 25.0}, {"date": "2013-05-06", "close": 40.2864, "volume": 25.0}, {"date": "2013-05-30", "close": 40.2864, "volume": 74.0}, {"date": "2013-06-13", "close": 40.2864, "volume": 12.0}, {"date": "2013-07-10", "close": 40.2864, "volume": 12.0}, {"date": "2013-07-22", "close": 40.2864, "volume": 25.0}, {"date": "2013-07-29", "close": 40.2864, "volume": 1.0}, {"date": "2013-09-13", "close": 40.2864, "volume": 12.0}, {"date": "2013-10-02", "close": 40.2864, "volume": 13.0}, {"date": "2013-10-10", "close": 40.2864, "volume": 13.0}, {"date": "2013-11-11", "close": 40.2864, "volume": 25.0}, {"date": "2013-12-18", "close": 40.2864, "volume": 12.0}, {"date": "2014-02-11", "close": 40.2864, "volume": null}, {"date": "2014-03-31", "close": 40.2864, "volume": 0.0}, {"date": "2014-05-01", "close": 40.2864, "volume": 13.0}, {"date": "2014-06-25", "close": 2.01432, "volume": 5.0}, {"date": "2014-06-26", "close": 2.01432, "volume": 17.0}, {"date": "2014-06-27", "close": 2.01432, "volume": 434.0}, {"date": "2014-07-02", "close": 2.01432, "volume": 2.0}, {"date": "2014-07-09", "close": 2.68576, "volume": 536.0}, {"date": "2014-07-11", "close": 2.01432, "volume": 8191.0}, {"date": "2014-07-14", "close": 2.01432, "volume": 3679.0}, {"date": "2014-07-17", "close": 1.34288, "volume": 16354.0}, {"date": "2014-07-18", "close": 1.34288, "volume": 220.0}, {"date": "2014-07-21", "close": 1.34288, "volume": 154.0}, {"date": "2014-07-22", "close": 1.34288, "volume": 29712.0}, {"date": "2014-07-23", "close": 1.34288, "volume": 998.0}, {"date": "2014-07-24", "close": 1.34288, "volume": 528.0}, {"date": "2014-07-28", "close": 1.34288, "volume": 62.0}, {"date": "2014-07-30", "close": 1.34288, "volume": 396.0}, {"date": "2014-08-01", "close": 1.34288, "volume": 6523.0}, {"date": "2014-08-04", "close": 1.34288, "volume": 1944.0}, {"date": "2014-08-05", "close": 1.34288, "volume": 452.0}, {"date": "2014-08-06", "close": 2.01432, "volume": 1043.0}, {"date": "2014-08-07", "close": 1.34288, "volume": 849.0}, {"date": "2014-08-12", "close": 1.34288, "volume": 968.0}, {"date": "2014-08-13", "close": 1.34288, "volume": 5257.0}, {"date": "2014-08-26", "close": 1.59467, "volume": 5449.0}, {"date": "2014-08-27", "close": 1.6786, "volume": 2034.0}, {"date": "2014-08-28", "close": 1.6786, "volume": 124.0}, {"date": "2014-08-29", "close": 1.76253, "volume": 584.0}, {"date": "2014-09-01", "close": 1.720565, "volume": 812.0}, {"date": "2014-09-02", "close": 1.6786, "volume": 1936.0}, {"date": "2014-09-04", "close": 1.59467, "volume": 572.0}, {"date": "2014-09-15", "close": 1.552705, "volume": 700.0}, {"date": "2014-09-17", "close": 1.51074, "volume": 12967.0}, {"date": "2014-09-18", "close": 1.51074, "volume": 4766.0}, {"date": "2014-09-23", "close": 1.42681, "volume": 3455.0}, {"date": "2014-09-25", "close": 1.34288, "volume": 4766.0}, {"date": "2014-09-26", "close": 1.34288, "volume": 11915.0}, {"date": "2014-10-01", "close": 1.25895, "volume": 740.0}, {"date": "2014-10-02", "close": 1.25895, "volume": 363.0}, {"date": "2014-10-03", "close": 1.09109, "volume": 3723.0}, {"date": "2014-10-06", "close": 1.34288, "volume": 14401.0}, {"date": "2014-10-07", "close": 1.34288, "volume": 11940.0}, {"date": "2014-10-08", "close": 1.384845, "volume": 774.0}, {"date": "2014-10-09", "close": 1.42681, "volume": 37.0}, {"date": "2014-10-10", "close": 1.468775, "volume": 983.0}, {"date": "2014-10-13", "close": 1.468775, "volume": 457.0}, {"date": "2014-10-14", "close": 1.468775, "volume": 3088.0}, {"date": "2014-10-16", "close": 1.51074, "volume": 7126.0}, {"date": "2014-10-17", "close": 1.42681, "volume": 10604.0}, {"date": "2014-10-20", "close": 1.42681, "volume": 3599.0}, {"date": "2014-10-22", "close": 1.51074, "volume": 3872.0}, {"date": "2014-10-24", "close": 1.636635, "volume": 4470.0}, {"date": "2014-10-29", "close": 1.51074, "volume": 36.0}, {"date": "2014-10-30", "close": 1.59467, "volume": 1667.0}, {"date": "2014-10-31", "close": 1.6786, "volume": 298.0}, {"date": "2014-11-04", "close": 1.6786, "volume": 655.0}, {"date": "2014-11-06", "close": 1.552705, "volume": 1.0}, {"date": "2014-11-10", "close": 1.552705, "volume": 1787.0}, {"date": "2014-11-13", "close": 1.51074, "volume": 1144.0}, {"date": "2014-11-17", "close": 1.6786, "volume": 357.0}, {"date": "2014-11-26", "close": 1.51074, "volume": 25.0}, {"date": "2014-11-27", "close": 1.51074, "volume": 821.0}, {"date": "2014-12-01", "close": 1.59467, "volume": 1702.0}, {"date": "2014-12-04", "close": 1.216985, "volume": 25855.0}, {"date": "2014-12-05", "close": 1.25895, "volume": 2204.0}, {"date": "2014-12-08", "close": 1.25895, "volume": 4170.0}, {"date": "2014-12-09", "close": 1.216985, "volume": 17872.0}, {"date": "2014-12-10", "close": 1.34288, "volume": 6044.0}, {"date": "2014-12-11", "close": 1.216985, "volume": 807.0}, {"date": "2014-12-15", "close": 1.17502, "volume": 57.0}, {"date": "2014-12-16", "close": 1.049125, "volume": 2085.0}, {"date": "2014-12-17", "close": 1.00716, "volume": 10127.0}, {"date": "2015-01-02", "close": 0.797335, "volume": 6281.0}, {"date": "2015-01-05", "close": 0.8393, "volume": 16953.0}, {"date": "2015-01-08", "close": 0.881265, "volume": 4051.0}, {"date": "2015-01-13", "close": 0.67144, "volume": 7268.0}, {"date": "2015-01-15", "close": 0.75537, "volume": 99.0}, {"date": "2015-01-16", "close": 0.75537, "volume": 83.0}, {"date": "2015-01-27", "close": 0.75537, "volume": 1009.0}, {"date": "2015-01-29", "close": 0.67144, "volume": 185.0}, {"date": "2015-02-23", "close": 0.705012, "volume": 50.0}, {"date": "2015-02-27", "close": 0.67144, "volume": 10174.0}, {"date": "2015-03-02", "close": 0.58751, "volume": 19612.0}, {"date": "2015-03-04", "close": 0.545545, "volume": 59573.0}, {"date": "2015-03-09", "close": 0.50358, "volume": 14893.0}, {"date": "2015-03-10", "close": 0.537152, "volume": 124.0}, {"date": "2015-03-17", "close": 0.537152, "volume": 83.0}, {"date": "2015-03-19", "close": 0.545545, "volume": 1.0}, {"date": "2015-03-23", "close": 0.67144, "volume": 2383.0}, {"date": "2015-03-24", "close": 0.67144, "volume": 5362.0}, {"date": "2015-03-26", "close": 0.67144, "volume": 192.0}, {"date": "2015-03-27", "close": 0.629475, "volume": 0.0}, {"date": "2015-03-30", "close": 0.629475, "volume": 2190.0}, {"date": "2015-03-31", "close": 0.629475, "volume": 2278.0}, {"date": "2015-04-01", "close": 0.713405, "volume": 44997.0}, {"date": "2015-04-07", "close": 0.713405, "volume": 386.0}, {"date": "2015-04-10", "close": 0.713405, "volume": 14893.0}, {"date": "2015-04-13", "close": 0.8393, "volume": 0.0}, {"date": "2015-04-14", "close": 1.133055, "volume": 21163.0}, {"date": "2015-04-15", "close": 1.00716, "volume": 22013.0}, {"date": "2015-04-16", "close": 1.00716, "volume": 11139.0}, {"date": "2015-04-20", "close": 0.92323, "volume": 6927.0}, {"date": "2015-04-21", "close": 1.09109, "volume": 2495.0}, {"date": "2015-04-22", "close": 0.92323, "volume": 7745.0}, {"date": "2015-04-27", "close": 1.00716, "volume": 1787.0}, {"date": "2015-04-30", "close": 0.92323, "volume": 1728.0}, {"date": "2015-05-01", "close": 0.92323, "volume": 8871.0}, {"date": "2015-05-05", "close": 0.8393, "volume": 3413.0}, {"date": "2015-05-06", "close": 0.92323, "volume": 6499.0}, {"date": "2015-05-08", "close": 0.8393, "volume": 2383.0}, {"date": "2015-05-12", "close": 0.8393, "volume": 633.0}, {"date": "2015-05-13", "close": 0.8393, "volume": 2782.0}, {"date": "2015-05-15", "close": 0.75537, "volume": 2979.0}, {"date": "2015-05-20", "close": 0.713405, "volume": 9530.0}, {"date": "2015-05-21", "close": 0.75537, "volume": 90.0}, {"date": "2015-05-22", "close": 0.713405, "volume": 1381.0}, {"date": "2015-05-25", "close": 0.713405, "volume": 5338.0}, {"date": "2015-05-27", "close": 0.629475, "volume": 7289.0}, {"date": "2015-05-28", "close": 0.562331, "volume": 3526.0}, {"date": "2015-05-29", "close": 0.58751, "volume": 3214.0}, {"date": "2015-06-01", "close": 0.58751, "volume": 1328.0}, {"date": "2015-06-02", "close": 0.562331, "volume": 2573.0}, {"date": "2015-06-03", "close": 0.67144, "volume": 48850.0}, {"date": "2015-06-10", "close": 0.58751, "volume": 18182.0}, {"date": "2015-06-11", "close": 0.50358, "volume": 2979.0}, {"date": "2015-06-12", "close": 0.58751, "volume": 34642.0}, {"date": "2015-06-15", "close": 0.67144, "volume": 65960.0}, {"date": "2015-06-16", "close": 0.637868, "volume": 31157.0}, {"date": "2015-06-17", "close": 0.637868, "volume": 16681.0}, {"date": "2015-06-18", "close": 0.67144, "volume": 5957.0}, {"date": "2015-06-23", "close": 0.604296, "volume": 895.0}, {"date": "2015-06-24", "close": 0.604296, "volume": 1.0}, {"date": "2015-06-26", "close": 0.629475, "volume": 897.0}, {"date": "2015-06-29", "close": 0.604296, "volume": 2739.0}, {"date": "2015-06-30", "close": 0.553938, "volume": 10.0}, {"date": "2015-07-01", "close": 0.604296, "volume": 835.0}, {"date": "2015-07-02", "close": 0.58751, "volume": 356.0}, {"date": "2015-07-03", "close": 0.553938, "volume": 2026.0}, {"date": "2015-07-08", "close": 0.553938, "volume": 11915.0}, {"date": "2015-07-09", "close": 0.511973, "volume": 2072.0}, {"date": "2015-07-27", "close": 0.537152, "volume": 1135.0}, {"date": "2015-07-28", "close": 0.553938, "volume": 2201.0}, {"date": "2015-07-29", "close": 0.553938, "volume": 1805.0}, {"date": "2015-08-04", "close": 0.50358, "volume": 8936.0}, {"date": "2015-08-05", "close": 0.50358, "volume": 4170.0}, {"date": "2015-08-06", "close": 0.50358, "volume": 1191.0}, {"date": "2015-08-07", "close": 0.377685, "volume": 13010.0}, {"date": "2015-08-10", "close": 0.394471, "volume": 1311.0}, {"date": "2015-08-11", "close": 0.394471, "volume": 7934.0}, {"date": "2015-08-12", "close": 0.33572, "volume": 24485.0}, {"date": "2015-08-13", "close": 0.33572, "volume": 14.0}, {"date": "2015-08-24", "close": 0.25179, "volume": 59276.0}, {"date": "2015-08-25", "close": 0.184646, "volume": 106629.0}, {"date": "2015-08-27", "close": 0.235004, "volume": 5957.0}, {"date": "2015-08-28", "close": 0.293755, "volume": 33425.0}, {"date": "2015-08-31", "close": 0.310541, "volume": 36154.0}, {"date": "2015-09-02", "close": 0.268576, "volume": 9059.0}, {"date": "2015-09-04", "close": 0.293755, "volume": 7930.0}, {"date": "2015-09-07", "close": 0.293755, "volume": 17021.0}, {"date": "2015-09-10", "close": 0.293755, "volume": 23829.0}, {"date": "2015-09-16", "close": 0.310541, "volume": 23829.0}, {"date": "2015-09-17", "close": 0.310541, "volume": 2705.0}, {"date": "2015-09-21", "close": 0.33572, "volume": 2979.0}, {"date": "2015-09-24", "close": 0.377685, "volume": 7745.0}, {"date": "2015-09-28", "close": 0.377685, "volume": 1191.0}, {"date": "2015-09-29", "close": 0.33572, "volume": 52819.0}, {"date": "2015-09-30", "close": 0.33572, "volume": 11915.0}, {"date": "2015-10-01", "close": 0.310541, "volume": 1191.0}, {"date": "2015-10-14", "close": 0.318934, "volume": 5362.0}, {"date": "2015-10-15", "close": 0.352506, "volume": 5659.0}, {"date": "2015-10-16", "close": 0.352506, "volume": 2979.0}, {"date": "2015-10-19", "close": 0.377685, "volume": 4766.0}, {"date": "2015-10-23", "close": 0.310541, "volume": 3813.0}, {"date": "2015-10-29", "close": 0.25179, "volume": 3189.0}, {"date": "2015-11-05", "close": 0.327327, "volume": 3574.0}, {"date": "2015-11-09", "close": 0.41965, "volume": 42536.0}, {"date": "2015-11-10", "close": 0.444829, "volume": 34314.0}, {"date": "2015-11-11", "close": 0.428043, "volume": 700.0}, {"date": "2015-11-12", "close": 0.344113, "volume": 14298.0}, {"date": "2015-11-16", "close": 0.344113, "volume": 48987.0}, {"date": "2015-11-24", "close": 0.33572, "volume": 10008.0}, {"date": "2015-11-26", "close": 0.310541, "volume": 15966.0}, {"date": "2015-12-02", "close": 0.260183, "volume": 1191.0}, {"date": "2015-12-03", "close": 0.276969, "volume": 12392.0}, {"date": "2015-12-09", "close": 0.276969, "volume": 1191.0}, {"date": "2015-12-21", "close": 0.285362, "volume": 28059.0}, {"date": "2015-12-22", "close": 0.260183, "volume": 2144.0}, {"date": "2016-01-11", "close": 0.201432, "volume": 6911.0}, {"date": "2016-01-12", "close": 0.193039, "volume": 9046.0}, {"date": "2016-01-13", "close": 0.193039, "volume": 2869.0}, {"date": "2016-01-18", "close": 0.16786, "volume": 2793.0}, {"date": "2016-02-03", "close": 0.159467, "volume": 1489.0}, {"date": "2016-02-04", "close": 0.159467, "volume": 1430.0}, {"date": "2016-02-08", "close": 0.16786, "volume": 25161.0}, {"date": "2016-02-18", "close": 0.176253, "volume": 3.0}, {"date": "2016-02-24", "close": 0.25179, "volume": 25161.0}, {"date": "2016-02-26", "close": 0.260183, "volume": 28595.0}, {"date": "2016-02-29", "close": 0.243397, "volume": 26808.0}, {"date": "2016-03-01", "close": 0.25179, "volume": 29787.0}, {"date": "2016-03-03", "close": 0.260183, "volume": 5957.0}, {"date": "2016-03-04", "close": 0.268576, "volume": 11915.0}, {"date": "2016-03-07", "close": 0.285362, "volume": 15766.0}, {"date": "2016-03-11", "close": 0.268576, "volume": 5957.0}, {"date": "2016-03-14", "close": 0.25179, "volume": 54545.0}, {"date": "2016-03-15", "close": 0.25179, "volume": 3972.0}, {"date": "2016-03-17", "close": 0.218218, "volume": 20970.0}, {"date": "2016-03-18", "close": 0.218218, "volume": 4162.0}, {"date": "2016-03-21", "close": 0.218218, "volume": 7753.0}, {"date": "2016-03-22", "close": 0.193039, "volume": 25320.0}, {"date": "2016-03-24", "close": 0.201432, "volume": 5957.0}, {"date": "2016-03-29", "close": 0.201432, "volume": 10560.0}, {"date": "2016-03-31", "close": 0.193039, "volume": 22747.0}, {"date": "2016-04-04", "close": 0.193039, "volume": 3.0}, {"date": "2016-04-12", "close": 0.176253, "volume": 28357.0}, {"date": "2016-04-18", "close": 0.209825, "volume": 11915.0}, {"date": "2016-04-20", "close": 0.193039, "volume": 6.0}, {"date": "2016-04-27", "close": 0.209825, "volume": 7745.0}, {"date": "2016-04-29", "close": 0.218218, "volume": 14540.0}, {"date": "2016-05-02", "close": 0.218218, "volume": 3574.0}, {"date": "2016-05-04", "close": 0.218218, "volume": 174068.0}, {"date": "2016-05-05", "close": 0.226611, "volume": 84632.0}, {"date": "2016-05-06", "close": 0.226611, "volume": 9532.0}, {"date": "2016-05-09", "close": 0.235004, "volume": 109615.0}, {"date": "2016-05-10", "close": 0.209825, "volume": 103956.0}, {"date": "2016-05-11", "close": 0.209825, "volume": 100548.0}, {"date": "2016-05-12", "close": 0.243397, "volume": 204439.0}, {"date": "2016-05-13", "close": 0.235004, "volume": 3039.0}, {"date": "2016-05-16", "close": 0.218218, "volume": 43091.0}, {"date": "2016-05-17", "close": 0.218218, "volume": 1530.0}, {"date": "2016-05-19", "close": 0.226611, "volume": 17872.0}, {"date": "2016-05-20", "close": 0.209825, "volume": 10540.0}, {"date": "2016-05-23", "close": 0.226611, "volume": 24013.0}, {"date": "2016-05-24", "close": 0.209825, "volume": 20255.0}, {"date": "2016-05-25", "close": 0.201432, "volume": 12439.0}, {"date": "2016-05-26", "close": 0.193039, "volume": 37622.0}, {"date": "2016-05-27", "close": 0.209825, "volume": 25486.0}, {"date": "2016-05-30", "close": 0.193039, "volume": 17872.0}, {"date": "2016-05-31", "close": 0.193039, "volume": 47.0}, {"date": "2016-06-01", "close": 0.193039, "volume": 2979.0}, {"date": "2016-06-02", "close": 0.193039, "volume": 8.0}, {"date": "2016-06-03", "close": 0.184646, "volume": 34120.0}, {"date": "2016-06-06", "close": 0.184646, "volume": 5957.0}, {"date": "2016-06-07", "close": 0.176253, "volume": 15687.0}, {"date": "2016-06-08", "close": 0.184646, "volume": 4706.0}, {"date": "2016-06-10", "close": 0.184646, "volume": 9710.0}, {"date": "2016-06-14", "close": 0.193039, "volume": 22638.0}, {"date": "2016-06-16", "close": 0.184646, "volume": 29787.0}, {"date": "2016-06-21", "close": 0.176253, "volume": 9889.0}, {"date": "2016-06-23", "close": 0.176253, "volume": 15132.0}, {"date": "2016-06-24", "close": 0.159467, "volume": 29787.0}, {"date": "2016-06-27", "close": 0.16786, "volume": 45791.0}, {"date": "2016-06-28", "close": 0.151074, "volume": 29787.0}, {"date": "2016-06-29", "close": 0.142681, "volume": 11915.0}, {"date": "2016-06-30", "close": 0.151074, "volume": 101776.0}, {"date": "2016-07-06", "close": 0.16786, "volume": 20422.0}, {"date": "2016-07-07", "close": 0.16786, "volume": 7149.0}, {"date": "2016-07-12", "close": 0.159467, "volume": 65531.0}, {"date": "2016-07-13", "close": 0.159467, "volume": 19064.0}, {"date": "2016-07-14", "close": 0.151074, "volume": 23973.0}, {"date": "2016-07-20", "close": 0.151074, "volume": 2835.0}, {"date": "2016-07-21", "close": 0.159467, "volume": 92750.0}, {"date": "2016-07-22", "close": 0.142681, "volume": 1430.0}, {"date": "2016-07-25", "close": 0.16786, "volume": 29787.0}, {"date": "2016-07-27", "close": 0.151074, "volume": 17872.0}, {"date": "2016-07-28", "close": 0.159467, "volume": 596.0}, {"date": "2016-07-29", "close": 0.159467, "volume": 3762.0}, {"date": "2016-08-01", "close": 0.151074, "volume": 5957.0}, {"date": "2016-08-03", "close": 0.142681, "volume": 128407.0}, {"date": "2016-08-04", "close": 0.151074, "volume": 18439.0}, {"date": "2016-08-05", "close": 0.151074, "volume": 11915.0}, {"date": "2016-08-08", "close": 0.142681, "volume": 113547.0}, {"date": "2016-08-09", "close": 0.142681, "volume": 45872.0}, {"date": "2016-08-10", "close": 0.159467, "volume": 34223.0}, {"date": "2016-08-11", "close": 0.142681, "volume": 22678.0}, {"date": "2016-08-12", "close": 0.159467, "volume": 196901.0}, {"date": "2016-08-15", "close": 0.151074, "volume": 20434.0}, {"date": "2016-08-22", "close": 0.142681, "volume": 75063.0}, {"date": "2016-08-25", "close": 0.142681, "volume": 20255.0}, {"date": "2016-08-31", "close": 0.142681, "volume": 11092.0}, {"date": "2016-09-01", "close": 0.134288, "volume": 822.0}, {"date": "2016-09-06", "close": 0.142681, "volume": 40461.0}, {"date": "2016-09-07", "close": 0.134288, "volume": 33634.0}, {"date": "2016-09-08", "close": 0.134288, "volume": 12710.0}, {"date": "2016-09-12", "close": 0.125895, "volume": 94591.0}, {"date": "2016-09-15", "close": 0.134288, "volume": 23829.0}, {"date": "2016-09-16", "close": 0.125895, "volume": 18206.0}, {"date": "2016-09-19", "close": 0.125895, "volume": 7387.0}, {"date": "2016-09-22", "close": 0.151074, "volume": 48722.0}, {"date": "2016-09-23", "close": 0.151074, "volume": 77445.0}, {"date": "2016-09-26", "close": 0.16786, "volume": 176351.0}, {"date": "2016-09-27", "close": 0.176253, "volume": 23885.0}, {"date": "2016-09-28", "close": 0.184646, "volume": 19855.0}, {"date": "2016-09-29", "close": 0.193039, "volume": 16424.0}, {"date": "2016-09-30", "close": 0.16786, "volume": 32681.0}, {"date": "2016-10-03", "close": 0.16786, "volume": 71519.0}, {"date": "2016-10-04", "close": 0.16786, "volume": 10280.0}, {"date": "2016-10-05", "close": 0.151074, "volume": 12647.0}, {"date": "2016-10-06", "close": 0.159467, "volume": 3317.0}, {"date": "2016-10-10", "close": 0.134288, "volume": 456.0}, {"date": "2016-10-19", "close": 0.151074, "volume": 14678.0}, {"date": "2016-10-20", "close": 0.151074, "volume": 3491.0}, {"date": "2016-10-21", "close": 0.151074, "volume": 14893.0}, {"date": "2016-10-24", "close": 0.16786, "volume": 8936.0}, {"date": "2016-10-25", "close": 0.16786, "volume": 11915.0}, {"date": "2016-10-27", "close": 0.16786, "volume": 29787.0}, {"date": "2016-10-28", "close": 0.16786, "volume": 2979.0}, {"date": "2016-11-02", "close": 0.159467, "volume": 59573.0}, {"date": "2016-11-11", "close": 0.142681, "volume": 2681.0}, {"date": "2016-11-15", "close": 0.134288, "volume": 11936.0}, {"date": "2016-11-24", "close": 0.125895, "volume": 3062.0}, {"date": "2016-11-28", "close": 0.125895, "volume": 10473.0}, {"date": "2016-11-29", "close": 0.125895, "volume": 97343.0}, {"date": "2016-12-08", "close": 0.125895, "volume": 30978.0}, {"date": "2016-12-09", "close": 0.117502, "volume": 2085.0}, {"date": "2016-12-12", "close": 0.125895, "volume": 42297.0}, {"date": "2016-12-14", "close": 0.125895, "volume": 2353.0}, {"date": "2016-12-19", "close": 0.125895, "volume": 3972.0}, {"date": "2016-12-20", "close": 0.134288, "volume": 6587.0}, {"date": "2016-12-21", "close": 0.16786, "volume": 83402.0}, {"date": "2016-12-22", "close": 0.16786, "volume": 8352.0}, {"date": "2016-12-23", "close": 0.201432, "volume": 101211.0}, {"date": "2016-12-28", "close": 0.201432, "volume": 1417.0}, {"date": "2016-12-29", "close": 0.218218, "volume": 32297.0}, {"date": "2016-12-30", "close": 0.218218, "volume": 2365.0}, {"date": "2017-01-03", "close": 0.201432, "volume": 13624.0}, {"date": "2017-01-05", "close": 0.201432, "volume": 5.0}, {"date": "2017-01-09", "close": 0.193039, "volume": 19141.0}, {"date": "2017-01-10", "close": 0.16786, "volume": 44978.0}, {"date": "2017-01-11", "close": 0.16786, "volume": 11915.0}, {"date": "2017-01-12", "close": 0.193039, "volume": 64303.0}, {"date": "2017-01-13", "close": 0.184646, "volume": 11915.0}, {"date": "2017-01-16", "close": 0.16786, "volume": 5481.0}, {"date": "2017-01-17", "close": 0.193039, "volume": 5945.0}, {"date": "2017-01-18", "close": 0.184646, "volume": 2856.0}, {"date": "2017-01-24", "close": 0.176253, "volume": 11054.0}, {"date": "2017-01-25", "close": 0.16786, "volume": 25071.0}, {"date": "2017-01-27", "close": 0.16786, "volume": 11516.0}, {"date": "2017-01-30", "close": 0.16786, "volume": 11915.0}, {"date": "2017-02-01", "close": 0.16786, "volume": 5957.0}, {"date": "2017-02-06", "close": 0.159467, "volume": 11915.0}, {"date": "2017-02-07", "close": 0.151074, "volume": 8572.0}, {"date": "2017-02-10", "close": 0.16786, "volume": 32170.0}, {"date": "2017-02-13", "close": 0.176253, "volume": 5350.0}, {"date": "2017-02-14", "close": 0.193039, "volume": 33994.0}, {"date": "2017-02-15", "close": 0.193039, "volume": 5963.0}, {"date": "2017-02-16", "close": 0.184646, "volume": 46207.0}, {"date": "2017-02-21", "close": 0.176253, "volume": 2295.0}, {"date": "2017-02-24", "close": 0.176253, "volume": 41701.0}, {"date": "2017-02-28", "close": 0.176253, "volume": 41701.0}, {"date": "2017-03-01", "close": 0.16786, "volume": 1489.0}, {"date": "2017-03-07", "close": 0.16786, "volume": 116220.0}, {"date": "2017-03-08", "close": 0.16786, "volume": 1204.0}, {"date": "2017-03-09", "close": 0.16786, "volume": 14238.0}, {"date": "2017-03-27", "close": 0.16786, "volume": 8576.0}, {"date": "2017-03-28", "close": 0.16786, "volume": 3568.0}, {"date": "2017-04-04", "close": 0.176253, "volume": 23262.0}, {"date": "2017-04-05", "close": 0.201432, "volume": 30065.0}, {"date": "2017-04-06", "close": 0.201432, "volume": 31875.0}, {"date": "2017-04-07", "close": 0.243397, "volume": 66016.0}, {"date": "2017-04-10", "close": 0.243397, "volume": 11915.0}, {"date": "2017-04-11", "close": 0.243397, "volume": 5957.0}, {"date": "2017-04-21", "close": 0.201432, "volume": 23407.0}, {"date": "2017-04-26", "close": 0.201432, "volume": 5957.0}, {"date": "2017-05-01", "close": 0.176253, "volume": 27835.0}, {"date": "2017-05-02", "close": 0.176253, "volume": 14238.0}, {"date": "2017-05-03", "close": 0.16786, "volume": 42060.0}, {"date": "2017-05-05", "close": 0.16786, "volume": 59423.0}, {"date": "2017-05-08", "close": 0.159467, "volume": 11915.0}, {"date": "2017-05-11", "close": 0.151074, "volume": 29787.0}, {"date": "2017-05-15", "close": 0.142681, "volume": 30.0}, {"date": "2017-05-19", "close": 0.16786, "volume": 24220.0}, {"date": "2017-05-24", "close": 0.142681, "volume": 69.0}, {"date": "2017-05-25", "close": 0.142681, "volume": 11557.0}, {"date": "2017-05-31", "close": 0.142681, "volume": 25.0}, {"date": "2017-06-05", "close": 0.142681, "volume": 1132.0}, {"date": "2017-06-09", "close": 0.142681, "volume": 8727.0}, {"date": "2017-06-13", "close": 0.142681, "volume": 1.0}, {"date": "2017-06-14", "close": 0.159467, "volume": 589387.0}, {"date": "2017-06-15", "close": 0.16786, "volume": 34830.0}, {"date": "2017-06-16", "close": 0.142681, "volume": 85057.0}, {"date": "2017-06-21", "close": 0.142681, "volume": 33105.0}, {"date": "2017-06-23", "close": 0.142681, "volume": 0.0}, {"date": "2017-06-27", "close": 0.125895, "volume": 12171.0}, {"date": "2017-06-28", "close": 0.117502, "volume": 29783.0}, {"date": "2017-06-29", "close": 0.117502, "volume": 121981.0}, {"date": "2017-06-30", "close": 0.125895, "volume": 5957.0}, {"date": "2017-07-12", "close": 0.109109, "volume": 26531.0}, {"date": "2017-07-13", "close": 0.151074, "volume": 20729.0}, {"date": "2017-07-14", "close": 0.142681, "volume": 89.0}, {"date": "2017-07-19", "close": 0.134288, "volume": 19255.0}, {"date": "2017-07-26", "close": 0.134288, "volume": 17243.0}, {"date": "2017-07-27", "close": 0.134288, "volume": 5957.0}, {"date": "2017-07-28", "close": 0.125895, "volume": 13146.0}, {"date": "2017-07-31", "close": 0.125895, "volume": 24314.0}, {"date": "2017-08-04", "close": 0.16786, "volume": 38429.0}, {"date": "2017-08-15", "close": 0.16786, "volume": 10027.0}, {"date": "2017-08-17", "close": 0.151074, "volume": 12511.0}, {"date": "2017-08-18", "close": 0.16786, "volume": 116879.0}, {"date": "2017-08-21", "close": 0.151074, "volume": 17872.0}, {"date": "2017-08-22", "close": 0.16786, "volume": 17378.0}, {"date": "2017-08-24", "close": 0.142681, "volume": 21605.0}, {"date": "2017-08-25", "close": 0.142681, "volume": 24860.0}, {"date": "2017-08-29", "close": 0.134288, "volume": 116515.0}, {"date": "2017-09-01", "close": 0.134288, "volume": 38565.0}, {"date": "2017-09-06", "close": 0.142681, "volume": 3679.0}, {"date": "2017-09-15", "close": 0.134288, "volume": 29787.0}, {"date": "2017-09-18", "close": 0.151074, "volume": 3574.0}, {"date": "2017-09-19", "close": 0.151074, "volume": 35.0}, {"date": "2017-09-20", "close": 0.134288, "volume": 35744.0}, {"date": "2017-09-22", "close": 0.134288, "volume": 44338.0}, {"date": "2017-09-29", "close": 0.117502, "volume": 34553.0}, {"date": "2017-10-03", "close": 0.125895, "volume": 4766.0}, {"date": "2017-10-05", "close": 0.117502, "volume": 41108.0}, {"date": "2017-10-06", "close": 0.125895, "volume": 17660.0}, {"date": "2017-10-11", "close": 0.117502, "volume": 186147.0}, {"date": "2017-10-13", "close": 0.125895, "volume": 10820.0}, {"date": "2017-10-16", "close": 0.109109, "volume": 4245.0}, {"date": "2017-10-25", "close": 0.109109, "volume": 29095.0}, {"date": "2017-10-31", "close": 0.125895, "volume": 16681.0}, {"date": "2017-11-01", "close": 0.125895, "volume": 299.0}, {"date": "2017-11-03", "close": 0.125895, "volume": 11915.0}, {"date": "2017-11-07", "close": 0.151074, "volume": 59573.0}, {"date": "2017-11-08", "close": 0.16786, "volume": 19064.0}, {"date": "2017-11-09", "close": 0.16786, "volume": 5004.0}, {"date": "2017-11-10", "close": 0.151074, "volume": 29572.0}, {"date": "2017-11-13", "close": 0.16786, "volume": 18684.0}, {"date": "2017-11-14", "close": 0.151074, "volume": 44862.0}, {"date": "2017-11-16", "close": 0.151074, "volume": 4097.0}, {"date": "2017-11-20", "close": 0.151074, "volume": 63546.0}, {"date": "2017-11-23", "close": 0.184646, "volume": 236387.0}, {"date": "2017-11-24", "close": 0.201432, "volume": 104728.0}, {"date": "2017-11-27", "close": 0.176253, "volume": 45222.0}, {"date": "2017-11-28", "close": 0.184646, "volume": 26313.0}, {"date": "2017-11-29", "close": 0.176253, "volume": 25617.0}, {"date": "2017-11-30", "close": 0.184646, "volume": 37794.0}, {"date": "2017-12-01", "close": 0.184646, "volume": 29787.0}, {"date": "2017-12-04", "close": 0.184646, "volume": 29787.0}, {"date": "2017-12-05", "close": 0.16786, "volume": 169536.0}, {"date": "2017-12-06", "close": 0.16786, "volume": 33390.0}, {"date": "2017-12-07", "close": 0.151074, "volume": 65502.0}, {"date": "2017-12-08", "close": 0.151074, "volume": 59573.0}, {"date": "2017-12-11", "close": 0.151074, "volume": 90558.0}, {"date": "2017-12-12", "close": 0.142681, "volume": 10354.0}, {"date": "2017-12-14", "close": 0.151074, "volume": 1738.0}, {"date": "2017-12-18", "close": 0.151074, "volume": 29331.0}, {"date": "2017-12-19", "close": 0.151074, "volume": 5957.0}, {"date": "2017-12-21", "close": 0.176253, "volume": 41783.0}, {"date": "2017-12-22", "close": 0.184646, "volume": 172753.0}, {"date": "2017-12-27", "close": 0.193039, "volume": 66596.0}, {"date": "2018-01-03", "close": 0.16786, "volume": 115695.0}, {"date": "2018-01-04", "close": 0.16786, "volume": 10842.0}, {"date": "2018-01-05", "close": 0.176253, "volume": 35575.0}, {"date": "2018-01-10", "close": 0.16786, "volume": 136883.0}, {"date": "2018-01-11", "close": 0.151074, "volume": 11915.0}, {"date": "2018-01-15", "close": 0.151074, "volume": 142481.0}, {"date": "2018-01-16", "close": 0.151074, "volume": 145959.0}, {"date": "2018-01-17", "close": 0.142681, "volume": 271784.0}, {"date": "2018-01-18", "close": 0.151074, "volume": 20332.0}, {"date": "2018-01-22", "close": 0.134288, "volume": 133502.0}, {"date": "2018-01-23", "close": 0.134288, "volume": 560261.0}, {"date": "2018-01-24", "close": 0.159467, "volume": 31024.0}, {"date": "2018-01-25", "close": 0.159467, "volume": 99247.0}, {"date": "2018-01-29", "close": 0.16786, "volume": 57284.0}, {"date": "2018-01-30", "close": 0.16786, "volume": 63401.0}, {"date": "2018-02-01", "close": 0.159467, "volume": 141204.0}, {"date": "2018-02-02", "close": 0.176253, "volume": 21764.0}, {"date": "2018-02-05", "close": 0.176253, "volume": 61157.0}, {"date": "2018-02-06", "close": 0.142681, "volume": 199859.0}, {"date": "2018-02-07", "close": 0.159467, "volume": 9669.0}, {"date": "2018-02-08", "close": 0.151074, "volume": 36644.0}, {"date": "2018-02-09", "close": 0.151074, "volume": 229835.0}, {"date": "2018-02-12", "close": 0.151074, "volume": 280445.0}, {"date": "2018-02-13", "close": 0.151074, "volume": 69243.0}, {"date": "2018-02-14", "close": 0.159467, "volume": 7574.0}, {"date": "2018-02-15", "close": 0.16786, "volume": 16053.0}, {"date": "2018-02-20", "close": 0.16786, "volume": 84543.0}, {"date": "2018-02-21", "close": 0.16786, "volume": 214652.0}, {"date": "2018-02-22", "close": 0.16786, "volume": 88340.0}, {"date": "2018-02-23", "close": 0.176253, "volume": 3130.0}, {"date": "2018-02-26", "close": 0.184646, "volume": 59573.0}, {"date": "2018-02-27", "close": 0.184646, "volume": 90875.0}, {"date": "2018-02-28", "close": 0.176253, "volume": 27807.0}, {"date": "2018-03-01", "close": 0.16786, "volume": 70358.0}, {"date": "2018-03-05", "close": 0.176253, "volume": 103161.0}, {"date": "2018-03-06", "close": 0.176253, "volume": 16334.0}, {"date": "2018-03-07", "close": 0.184646, "volume": 56826.0}, {"date": "2018-03-08", "close": 0.193039, "volume": 13433.0}, {"date": "2018-03-09", "close": 0.209825, "volume": 84268.0}, {"date": "2018-03-12", "close": 0.218218, "volume": 15847.0}, {"date": "2018-03-13", "close": 0.226611, "volume": 28259.0}, {"date": "2018-03-16", "close": 0.218218, "volume": 4048.0}, {"date": "2018-03-19", "close": 0.209825, "volume": 45167.0}, {"date": "2018-03-20", "close": 0.209825, "volume": 51423.0}, {"date": "2018-03-21", "close": 0.201432, "volume": 44745.0}, {"date": "2018-03-27", "close": 0.201432, "volume": 11915.0}, {"date": "2018-03-28", "close": 0.209825, "volume": 17362.0}, {"date": "2018-03-29", "close": 0.226611, "volume": 52358.0}, {"date": "2018-04-03", "close": 0.235004, "volume": 1857.0}, {"date": "2018-04-06", "close": 0.193039, "volume": 100044.0}, {"date": "2018-04-09", "close": 0.184646, "volume": 23115.0}, {"date": "2018-04-11", "close": 0.201432, "volume": 104725.0}, {"date": "2018-04-12", "close": 0.209825, "volume": 11442.0}, {"date": "2018-04-17", "close": 0.201432, "volume": 11915.0}, {"date": "2018-04-23", "close": 0.184646, "volume": 18656.0}, {"date": "2018-04-27", "close": 0.184646, "volume": 23348.0}, {"date": "2018-04-30", "close": 0.184646, "volume": 23829.0}, {"date": "2018-05-01", "close": 0.176253, "volume": 9502.0}, {"date": "2018-05-02", "close": 0.176253, "volume": 35536.0}, {"date": "2018-05-09", "close": 0.176253, "volume": 9613.0}, {"date": "2018-07-23", "close": 0.25179, "volume": 3041911.0}, {"date": "2018-07-24", "close": 0.226611, "volume": 334438.0}, {"date": "2018-07-25", "close": 0.25179, "volume": 425030.0}, {"date": "2018-07-26", "close": 0.276969, "volume": 232812.0}, {"date": "2018-07-27", "close": 0.302148, "volume": 291911.0}, {"date": "2018-07-30", "close": 0.310541, "volume": 75061.0}, {"date": "2018-07-31", "close": 0.293755, "volume": 94024.0}, {"date": "2018-08-01", "close": 0.285362, "volume": 109414.0}, {"date": "2018-08-02", "close": 0.260183, "volume": 84379.0}, {"date": "2018-08-03", "close": 0.276969, "volume": 21955.0}, {"date": "2018-08-07", "close": 0.276969, "volume": 26332.0}, {"date": "2018-08-08", "close": 0.260183, "volume": 217094.0}, {"date": "2018-08-09", "close": 0.276969, "volume": 20374.0}, {"date": "2018-08-10", "close": 0.268576, "volume": 4475.0}, {"date": "2018-08-13", "close": 0.276969, "volume": 50727.0}, {"date": "2018-08-14", "close": 0.268576, "volume": 62242.0}, {"date": "2018-08-15", "close": 0.243397, "volume": 241454.0}, {"date": "2018-08-16", "close": 0.25179, "volume": 271746.0}, {"date": "2018-08-17", "close": 0.25179, "volume": 58545.0}, {"date": "2018-08-20", "close": 0.260183, "volume": 79939.0}, {"date": "2018-08-21", "close": 0.260183, "volume": 50160.0}, {"date": "2018-08-22", "close": 0.243397, "volume": 26195.0}, {"date": "2018-08-23", "close": 0.243397, "volume": 9675.0}, {"date": "2018-11-19", "close": 0.344113, "volume": 1192199.0}, {"date": "2018-11-20", "close": 0.360899, "volume": 422018.0}, {"date": "2018-11-21", "close": 0.344113, "volume": 248660.0}, {"date": "2018-11-22", "close": 0.344113, "volume": 253183.0}, {"date": "2018-11-23", "close": 0.360899, "volume": 76254.0}, {"date": "2018-11-26", "close": 0.344113, "volume": 237967.0}, {"date": "2018-11-27", "close": 0.360899, "volume": 130883.0}, {"date": "2018-11-28", "close": 0.352506, "volume": 42424.0}, {"date": "2018-11-29", "close": 0.344113, "volume": 47269.0}, {"date": "2018-11-30", "close": 0.369292, "volume": 190200.0}, {"date": "2018-12-03", "close": 0.369292, "volume": 45819.0}, {"date": "2018-12-04", "close": 0.369292, "volume": 19397.0}, {"date": "2018-12-05", "close": 0.352506, "volume": 126132.0}, {"date": "2018-12-06", "close": 0.352506, "volume": 11915.0}, {"date": "2018-12-07", "close": 0.33572, "volume": 160933.0}, {"date": "2018-12-10", "close": 0.327327, "volume": 40708.0}, {"date": "2018-12-11", "close": 0.327327, "volume": 22797.0}, {"date": "2018-12-12", "close": 0.327327, "volume": 53616.0}, {"date": "2018-12-13", "close": 0.318934, "volume": 38031.0}, {"date": "2018-12-14", "close": 0.327327, "volume": 61238.0}, {"date": "2018-12-17", "close": 0.33572, "volume": 38723.0}, {"date": "2018-12-18", "close": 0.33572, "volume": 12163.0}, {"date": "2018-12-20", "close": 0.302148, "volume": 46477.0}, {"date": "2018-12-21", "close": 0.293755, "volume": 82.0}, {"date": "2018-12-24", "close": 0.302148, "volume": 28878.0}, {"date": "2018-12-31", "close": 0.302148, "volume": 894.0}, {"date": "2019-01-02", "close": 0.302148, "volume": 34333.0}, {"date": "2019-01-04", "close": 0.318934, "volume": 3098.0}, {"date": "2019-01-07", "close": 0.293755, "volume": 43224.0}, {"date": "2019-01-09", "close": 0.293755, "volume": 9174.0}, {"date": "2019-01-10", "close": 0.293755, "volume": 1787.0}, {"date": "2019-01-11", "close": 0.318934, "volume": 6240.0}, {"date": "2019-01-14", "close": 0.318934, "volume": 11026.0}, {"date": "2019-01-16", "close": 0.310541, "volume": 244251.0}, {"date": "2019-01-17", "close": 0.33572, "volume": 62826.0}, {"date": "2019-01-21", "close": 0.33572, "volume": 11915.0}, {"date": "2019-01-22", "close": 0.33572, "volume": 39318.0}, {"date": "2019-01-24", "close": 0.318934, "volume": 3169.0}, {"date": "2019-01-29", "close": 0.302148, "volume": 16681.0}, {"date": "2019-01-30", "close": 0.302148, "volume": 12661.0}, {"date": "2019-01-31", "close": 0.293755, "volume": 31492.0}, {"date": "2019-02-01", "close": 0.285362, "volume": 11915.0}, {"date": "2019-02-04", "close": 0.276969, "volume": 790.0}, {"date": "2019-02-06", "close": 0.25179, "volume": 5088.0}, {"date": "2019-02-07", "close": 0.25179, "volume": 28496.0}, {"date": "2019-02-08", "close": 0.25179, "volume": 93025.0}, {"date": "2019-02-11", "close": 0.25179, "volume": 29787.0}, {"date": "2019-02-12", "close": 0.25179, "volume": 55552.0}, {"date": "2019-02-13", "close": 0.268576, "volume": 198260.0}, {"date": "2019-02-14", "close": 0.25179, "volume": 59259.0}, {"date": "2019-02-18", "close": 0.25179, "volume": 5808.0}, {"date": "2019-02-19", "close": 0.25179, "volume": 29787.0}, {"date": "2019-02-20", "close": 0.25179, "volume": 24968.0}, {"date": "2019-02-21", "close": 0.25179, "volume": 3995.0}, {"date": "2019-02-22", "close": 0.25179, "volume": 40155.0}, {"date": "2019-02-25", "close": 0.25179, "volume": 29787.0}, {"date": "2019-02-26", "close": 0.25179, "volume": 74911.0}, {"date": "2019-02-27", "close": 0.25179, "volume": 102764.0}, {"date": "2019-02-28", "close": 0.25179, "volume": 234466.0}, {"date": "2019-03-04", "close": 0.25179, "volume": 131062.0}, {"date": "2019-03-05", "close": 0.25179, "volume": 49148.0}, {"date": "2019-03-06", "close": 0.25179, "volume": 34946.0}, {"date": "2019-03-07", "close": 0.243397, "volume": 11915.0}, {"date": "2019-03-08", "close": 0.25179, "volume": 29787.0}, {"date": "2019-03-11", "close": 0.25179, "volume": 59573.0}, {"date": "2019-03-12", "close": 0.25179, "volume": 8936.0}, {"date": "2019-03-13", "close": 0.235004, "volume": 2153.0}, {"date": "2019-03-14", "close": 0.209825, "volume": 122394.0}, {"date": "2019-03-15", "close": 0.209825, "volume": 70017.0}, {"date": "2019-03-19", "close": 0.209825, "volume": 46600.0}, {"date": "2019-03-22", "close": 0.209825, "volume": 23829.0}, {"date": "2019-03-26", "close": 0.201432, "volume": 21996.0}, {"date": "2019-03-29", "close": 0.209825, "volume": 9165.0}, {"date": "2019-04-03", "close": 0.209825, "volume": 63617.0}, {"date": "2019-04-04", "close": 0.184646, "volume": 47659.0}, {"date": "2019-04-05", "close": 0.176253, "volume": 37904.0}, {"date": "2019-04-09", "close": 0.16786, "volume": 65318.0}, {"date": "2019-04-11", "close": 0.16786, "volume": 59573.0}, {"date": "2019-04-15", "close": 0.16786, "volume": 37531.0}, {"date": "2019-04-16", "close": 0.151074, "volume": 8936.0}, {"date": "2019-04-18", "close": 0.16786, "volume": 22042.0}, {"date": "2019-04-23", "close": 0.176253, "volume": 5659.0}, {"date": "2019-04-26", "close": 0.176253, "volume": 1942.0}, {"date": "2019-04-29", "close": 0.176253, "volume": 4313.0}, {"date": "2019-04-30", "close": 0.184646, "volume": 27079.0}, {"date": "2019-05-02", "close": 0.16786, "volume": 44276.0}, {"date": "2019-05-06", "close": 0.142681, "volume": 25078.0}, {"date": "2019-05-09", "close": 0.134288, "volume": 4.0}, {"date": "2019-05-10", "close": 0.134288, "volume": 7149.0}, {"date": "2019-05-13", "close": 0.134288, "volume": 11918.0}, {"date": "2019-05-14", "close": 0.125895, "volume": 93530.0}, {"date": "2019-05-15", "close": 0.125895, "volume": 225934.0}, {"date": "2019-05-16", "close": 0.16786, "volume": 357441.0}, {"date": "2019-05-17", "close": 0.16786, "volume": 119147.0}, {"date": "2019-05-21", "close": 0.159467, "volume": 22354.0}, {"date": "2019-05-28", "close": 0.159467, "volume": 1256732.0}, {"date": "2019-05-29", "close": 0.16786, "volume": 101275.0}, {"date": "2019-05-30", "close": 0.159467, "volume": 53616.0}, {"date": "2019-05-31", "close": 0.184646, "volume": 33686.0}, {"date": "2019-06-03", "close": 0.184646, "volume": 29787.0}, {"date": "2019-06-05", "close": 0.184646, "volume": 4766.0}, {"date": "2019-06-06", "close": 0.16786, "volume": 69701.0}, {"date": "2019-06-07", "close": 0.16786, "volume": 119147.0}, {"date": "2019-06-11", "close": 0.16786, "volume": 5959.0}, {"date": "2019-06-12", "close": 0.16786, "volume": 35744.0}, {"date": "2019-06-14", "close": 0.151074, "volume": 12129.0}, {"date": "2019-06-18", "close": 0.151074, "volume": 116259.0}, {"date": "2019-06-19", "close": 0.159467, "volume": 75305.0}, {"date": "2019-06-20", "close": 0.16786, "volume": 89360.0}, {"date": "2019-06-24", "close": 0.16786, "volume": 3456.0}, {"date": "2019-06-26", "close": 0.151074, "volume": 62075.0}, {"date": "2019-06-27", "close": 0.159467, "volume": 89381.0}, {"date": "2019-06-28", "close": 0.159467, "volume": 237763.0}, {"date": "2019-07-03", "close": 0.16786, "volume": 11915.0}, {"date": "2019-07-05", "close": 0.16786, "volume": 147556.0}, {"date": "2019-07-08", "close": 0.159467, "volume": 58910.0}, {"date": "2019-07-09", "close": 0.159467, "volume": 41701.0}, {"date": "2019-07-10", "close": 0.151074, "volume": 13955.0}, {"date": "2019-07-15", "close": 0.16786, "volume": 1682304.0}, {"date": "2019-07-16", "close": 0.184646, "volume": 206402.0}, {"date": "2019-07-17", "close": 0.176253, "volume": 206825.0}, {"date": "2019-07-18", "close": 0.16786, "volume": 293354.0}, {"date": "2019-07-19", "close": 0.16786, "volume": 24530.0}, {"date": "2019-07-22", "close": 0.16786, "volume": 81913.0}, {"date": "2019-07-23", "close": 0.16786, "volume": 91445.0}, {"date": "2019-07-24", "close": 0.184646, "volume": 63053.0}, {"date": "2019-07-25", "close": 0.193039, "volume": 54656.0}, {"date": "2019-07-26", "close": 0.209825, "volume": 10766.0}, {"date": "2019-07-29", "close": 0.201432, "volume": 11915.0}, {"date": "2019-08-01", "close": 0.201432, "volume": 17872.0}, {"date": "2019-08-02", "close": 0.201432, "volume": 203942.0}, {"date": "2019-08-05", "close": 0.201432, "volume": 12733.0}, {"date": "2019-08-06", "close": 0.201432, "volume": 12312.0}, {"date": "2019-08-13", "close": 0.176253, "volume": 16919.0}, {"date": "2019-08-14", "close": 0.201432, "volume": 29787.0}, {"date": "2019-08-15", "close": 0.184646, "volume": 112092.0}, {"date": "2019-10-10", "close": 0.16786, "volume": 1191.0}, {"date": "2019-10-11", "close": 0.067144, "volume": 419616.0}, {"date": "2019-10-14", "close": 0.06, "volume": 400431.0}, {"date": "2019-10-15", "close": 0.06, "volume": 154041.0}, {"date": "2019-10-16", "close": 0.06, "volume": 95579.0}, {"date": "2019-10-17", "close": 0.05, "volume": 88917.0}, {"date": "2019-10-18", "close": 0.05, "volume": 20000.0}, {"date": "2019-10-21", "close": 0.06, "volume": 15000.0}, {"date": "2019-10-22", "close": 0.06, "volume": 15003.0}, {"date": "2019-10-23", "close": 0.07, "volume": 354500.0}, {"date": "2019-10-24", "close": 0.06, "volume": 118664.0}, {"date": "2019-10-25", "close": 0.06, "volume": 13250.0}, {"date": "2019-10-28", "close": 0.05, "volume": 191472.0}, {"date": "2019-10-29", "close": 0.06, "volume": 30000.0}, {"date": "2019-10-30", "close": 0.06, "volume": 6000.0}, {"date": "2019-10-31", "close": 0.05, "volume": 312582.0}, {"date": "2019-11-01", "close": 0.05, "volume": 400.0}, {"date": "2019-11-04", "close": 0.05, "volume": 238739.0}, {"date": "2019-11-05", "close": 0.05, "volume": 2102381.0}, {"date": "2019-11-06", "close": 0.06, "volume": 844116.0}, {"date": "2019-11-07", "close": 0.05, "volume": 2415.0}, {"date": "2019-11-11", "close": 0.05, "volume": 1395225.0}, {"date": "2019-11-12", "close": 0.05, "volume": 218052.0}, {"date": "2019-11-13", "close": 0.04, "volume": 459537.0}, {"date": "2019-11-15", "close": 0.05, "volume": 50000.0}, {"date": "2019-11-18", "close": 0.05, "volume": 312000.0}, {"date": "2019-11-21", "close": 0.04, "volume": 227500.0}, {"date": "2019-11-27", "close": 0.04, "volume": 795312.0}, {"date": "2019-11-28", "close": 0.04, "volume": 1080950.0}, {"date": "2019-11-29", "close": 0.04, "volume": 173728.0}, {"date": "2019-12-02", "close": 0.04, "volume": 10983.0}, {"date": "2019-12-03", "close": 0.05, "volume": 2740794.0}, {"date": "2019-12-04", "close": 0.06, "volume": 5209868.0}, {"date": "2019-12-05", "close": 0.07, "volume": 2510070.0}, {"date": "2019-12-06", "close": 0.06, "volume": 876880.0}, {"date": "2019-12-09", "close": 0.06, "volume": 225000.0}, {"date": "2019-12-10", "close": 0.05, "volume": 194770.0}, {"date": "2019-12-11", "close": 0.06, "volume": 720256.0}, {"date": "2019-12-12", "close": 0.06, "volume": 474654.0}, {"date": "2019-12-13", "close": 0.06, "volume": 70500.0}, {"date": "2019-12-16", "close": 0.05, "volume": 247168.0}, {"date": "2019-12-17", "close": 0.05, "volume": 1498785.0}, {"date": "2019-12-18", "close": 0.05, "volume": 1111377.0}, {"date": "2019-12-19", "close": 0.05, "volume": 174615.0}, {"date": "2019-12-20", "close": 0.05, "volume": 257361.0}, {"date": "2019-12-23", "close": 0.05, "volume": 30000.0}, {"date": "2019-12-24", "close": 0.05, "volume": 10000.0}, {"date": "2019-12-27", "close": 0.05, "volume": 48420.0}, {"date": "2019-12-31", "close": 0.05, "volume": 519604.0}, {"date": "2020-01-02", "close": 0.05, "volume": 43221.0}, {"date": "2020-01-06", "close": 0.05, "volume": 440000.0}, {"date": "2020-01-07", "close": 0.04, "volume": 50000.0}, {"date": "2020-01-08", "close": 0.05, "volume": 40000.0}, {"date": "2020-01-09", "close": 0.05, "volume": 10000.0}, {"date": "2020-01-13", "close": 0.05, "volume": 116000.0}, {"date": "2020-01-16", "close": 0.05, "volume": 76500.0}, {"date": "2020-01-17", "close": 0.05, "volume": 421771.0}, {"date": "2020-01-20", "close": 0.05, "volume": 313235.0}, {"date": "2020-01-21", "close": 0.05, "volume": 285000.0}, {"date": "2020-01-22", "close": 0.05, "volume": 81863.0}, {"date": "2020-01-28", "close": 0.04, "volume": 1346459.0}, {"date": "2020-01-29", "close": 0.07, "volume": 2918922.0}, {"date": "2020-01-30", "close": 0.07, "volume": 1915898.0}, {"date": "2020-01-31", "close": 0.06, "volume": 20000.0}, {"date": "2020-02-03", "close": 0.06, "volume": 2721185.0}, {"date": "2020-02-04", "close": 0.07, "volume": 77857.0}, {"date": "2020-02-05", "close": 0.06, "volume": 912037.0}, {"date": "2020-02-06", "close": 0.08, "volume": 5878625.0}, {"date": "2020-02-07", "close": 0.07, "volume": 1783532.0}, {"date": "2020-02-10", "close": 0.07, "volume": 714598.0}, {"date": "2020-02-11", "close": 0.07, "volume": 575814.0}, {"date": "2020-02-12", "close": 0.06, "volume": 1730287.0}, {"date": "2020-02-13", "close": 0.07, "volume": 1245075.0}, {"date": "2020-02-14", "close": 0.07, "volume": 169785.0}, {"date": "2020-02-17", "close": 0.06, "volume": 522347.0}, {"date": "2020-02-18", "close": 0.06, "volume": 1110296.0}, {"date": "2020-02-19", "close": 0.05, "volume": 35557.0}, {"date": "2020-02-20", "close": 0.06, "volume": 160000.0}, {"date": "2020-02-21", "close": 0.07, "volume": 2252251.0}, {"date": "2020-02-24", "close": 0.05, "volume": 1970621.0}, {"date": "2020-02-25", "close": 0.05, "volume": 2135883.0}, {"date": "2020-02-26", "close": 0.05, "volume": 308601.0}, {"date": "2020-02-27", "close": 0.05, "volume": 331796.0}, {"date": "2020-02-28", "close": 0.05, "volume": 553601.0}, {"date": "2020-03-02", "close": 0.04, "volume": 2450702.0}, {"date": "2020-03-03", "close": 0.04, "volume": 248375.0}, {"date": "2020-03-04", "close": 0.04, "volume": 579792.0}, {"date": "2020-03-05", "close": 0.04, "volume": 28600.0}, {"date": "2020-03-06", "close": 0.04, "volume": 601649.0}, {"date": "2020-03-09", "close": 0.03, "volume": 200000.0}, {"date": "2020-03-10", "close": 0.04, "volume": 1125806.0}, {"date": "2020-03-11", "close": 0.04, "volume": 67694.0}, {"date": "2020-03-12", "close": 0.03, "volume": 2270583.0}, {"date": "2020-03-13", "close": 0.03, "volume": 476049.0}, {"date": "2020-03-16", "close": 0.03, "volume": 120000.0}, {"date": "2020-03-17", "close": 0.03, "volume": 469500.0}, {"date": "2020-03-18", "close": 0.04, "volume": 8802.0}, {"date": "2020-03-19", "close": 0.03, "volume": 1215302.0}, {"date": "2020-03-20", "close": 0.04, "volume": 37351.0}, {"date": "2020-03-23", "close": 0.03, "volume": 70202.0}, {"date": "2020-03-24", "close": 0.04, "volume": 10000.0}, {"date": "2020-03-25", "close": 0.03, "volume": 110000.0}, {"date": "2020-03-26", "close": 0.03, "volume": 394310.0}, {"date": "2020-03-27", "close": 0.03, "volume": 463333.0}, {"date": "2020-03-30", "close": 0.03, "volume": 838667.0}, {"date": "2020-03-31", "close": 0.03, "volume": 494101.0}, {"date": "2020-04-01", "close": 0.04, "volume": 10000.0}, {"date": "2020-04-02", "close": 0.03, "volume": 131722.0}, {"date": "2020-04-03", "close": 0.03, "volume": 16.0}, {"date": "2020-04-06", "close": 0.04, "volume": 2389898.0}, {"date": "2020-04-07", "close": 0.06, "volume": 5557726.0}, {"date": "2020-04-08", "close": 0.06, "volume": 4590895.0}, {"date": "2020-04-09", "close": 0.06, "volume": 7945209.0}, {"date": "2020-04-14", "close": 0.08, "volume": 5610662.0}, {"date": "2020-04-15", "close": 0.07, "volume": 9416618.0}, {"date": "2020-04-16", "close": 0.1, "volume": 9695335.0}, {"date": "2020-04-17", "close": 0.08, "volume": 6417808.0}, {"date": "2020-04-20", "close": 0.09, "volume": 12104594.0}, {"date": "2020-04-21", "close": 0.06, "volume": 10191339.0}, {"date": "2020-04-22", "close": 0.06, "volume": 8571126.0}, {"date": "2020-04-23", "close": 0.06, "volume": 3327711.0}, {"date": "2020-04-24", "close": 0.06, "volume": 482629.0}, {"date": "2020-04-27", "close": 0.06, "volume": 3957677.0}, {"date": "2020-04-28", "close": 0.06, "volume": 1050420.0}, {"date": "2020-04-29", "close": 0.06, "volume": 618788.0}, {"date": "2020-04-30", "close": 0.05, "volume": 2279142.0}, {"date": "2020-05-01", "close": 0.05, "volume": 655824.0}, {"date": "2020-05-04", "close": 0.05, "volume": 1691847.0}, {"date": "2020-05-05", "close": 0.05, "volume": 195743.0}, {"date": "2020-05-06", "close": 0.06, "volume": 150000.0}, {"date": "2020-05-07", "close": 0.05, "volume": 135000.0}, {"date": "2020-05-08", "close": 0.05, "volume": 62305.0}, {"date": "2020-05-11", "close": 0.05, "volume": 3515655.0}, {"date": "2020-05-12", "close": 0.05, "volume": 471285.0}, {"date": "2020-05-13", "close": 0.05, "volume": 955643.0}, {"date": "2020-05-14", "close": 0.05, "volume": 304419.0}, {"date": "2020-05-15", "close": 0.05, "volume": 916872.0}, {"date": "2020-05-18", "close": 0.05, "volume": 364881.0}, {"date": "2020-05-19", "close": 0.05, "volume": 153528.0}, {"date": "2020-05-20", "close": 0.05, "volume": 150000.0}, {"date": "2020-05-21", "close": 0.05, "volume": 504745.0}, {"date": "2020-05-22", "close": 0.05, "volume": 189701.0}, {"date": "2020-05-25", "close": 0.05, "volume": 726659.0}, {"date": "2020-05-26", "close": 0.05, "volume": 183137.0}, {"date": "2020-05-27", "close": 0.05, "volume": 644286.0}, {"date": "2020-05-28", "close": 0.05, "volume": 59867.0}, {"date": "2020-05-29", "close": 0.05, "volume": 485427.0}, {"date": "2020-06-01", "close": 0.05, "volume": 401249.0}, {"date": "2020-06-02", "close": 0.05, "volume": 115088.0}, {"date": "2020-06-03", "close": 0.04, "volume": 241312.0}, {"date": "2020-06-04", "close": 0.05, "volume": 355887.0}, {"date": "2020-06-05", "close": 0.05, "volume": 65901.0}, {"date": "2020-06-09", "close": 0.05, "volume": 2658397.0}, {"date": "2020-06-10", "close": 0.06, "volume": 1476138.0}, {"date": "2020-06-11", "close": 0.05, "volume": 1131205.0}, {"date": "2020-06-12", "close": 0.05, "volume": 167289.0}, {"date": "2020-06-15", "close": 0.05, "volume": 280834.0}, {"date": "2020-06-16", "close": 0.05, "volume": 758321.0}, {"date": "2020-06-17", "close": 0.05, "volume": 668552.0}, {"date": "2020-06-18", "close": 0.05, "volume": 317136.0}, {"date": "2020-06-19", "close": 0.05, "volume": 474628.0}, {"date": "2020-06-22", "close": 0.05, "volume": 5001.0}, {"date": "2020-06-23", "close": 0.04, "volume": 471413.0}, {"date": "2020-06-24", "close": 0.05, "volume": 333426.0}, {"date": "2020-06-25", "close": 0.04, "volume": 380212.0}, {"date": "2020-06-26", "close": 0.04, "volume": 173.0}, {"date": "2020-06-29", "close": 0.04, "volume": 196500.0}, {"date": "2020-06-30", "close": 0.04, "volume": 164080.0}, {"date": "2020-07-01", "close": 0.05, "volume": 660099.0}, {"date": "2020-07-02", "close": 0.05, "volume": 172127.0}, {"date": "2020-07-03", "close": 0.04, "volume": 17000.0}, {"date": "2020-07-06", "close": 0.04, "volume": 380295.0}, {"date": "2020-07-07", "close": 0.04, "volume": 177000.0}, {"date": "2020-07-08", "close": 0.05, "volume": 984712.0}, {"date": "2020-07-09", "close": 0.05, "volume": 31228.0}, {"date": "2020-07-10", "close": 0.05, "volume": 1583.0}, {"date": "2020-07-13", "close": 0.05, "volume": 54615.0}, {"date": "2020-07-14", "close": 0.05, "volume": 35000.0}, {"date": "2020-07-15", "close": 0.05, "volume": 329417.0}, {"date": "2020-07-16", "close": 0.06, "volume": 2751071.0}, {"date": "2020-07-17", "close": 0.06, "volume": 766321.0}, {"date": "2020-07-20", "close": 0.06, "volume": 2733480.0}, {"date": "2020-07-21", "close": 0.07, "volume": 1603025.0}, {"date": "2020-07-22", "close": 0.07, "volume": 2943006.0}, {"date": "2020-07-23", "close": 0.07, "volume": 1308240.0}, {"date": "2020-07-24", "close": 0.08, "volume": 2437489.0}, {"date": "2020-07-27", "close": 0.08, "volume": 545353.0}, {"date": "2020-07-28", "close": 0.07, "volume": 896883.0}, {"date": "2020-07-29", "close": 0.07, "volume": 211869.0}, {"date": "2020-07-30", "close": 0.07, "volume": 109512.0}, {"date": "2020-07-31", "close": 0.08, "volume": 2212389.0}, {"date": "2020-08-03", "close": 0.09, "volume": 7048128.0}, {"date": "2020-08-04", "close": 0.08, "volume": 1488369.0}, {"date": "2020-08-05", "close": 0.08, "volume": 1045167.0}, {"date": "2020-08-06", "close": 0.08, "volume": 282457.0}, {"date": "2020-08-07", "close": 0.09, "volume": 994038.0}, {"date": "2020-08-10", "close": 0.08, "volume": 201222.0}, {"date": "2020-08-11", "close": 0.13, "volume": 12943317.0}, {"date": "2020-08-12", "close": 0.11, "volume": 5996118.0}, {"date": "2020-08-13", "close": 0.13, "volume": 2521219.0}, {"date": "2020-08-14", "close": 0.13, "volume": 2215441.0}, {"date": "2020-08-17", "close": 0.16, "volume": 3236796.0}, {"date": "2020-08-18", "close": 0.15, "volume": 2280670.0}, {"date": "2020-08-19", "close": 0.17, "volume": 3047265.0}, {"date": "2020-08-20", "close": 0.17, "volume": 4609278.0}, {"date": "2020-08-21", "close": 0.16, "volume": 642939.0}, {"date": "2020-08-24", "close": 0.17, "volume": 1474038.0}, {"date": "2020-08-25", "close": 0.17, "volume": 3058316.0}, {"date": "2020-08-26", "close": 0.16, "volume": 2104469.0}, {"date": "2020-08-27", "close": 0.15, "volume": 1456922.0}, {"date": "2020-08-28", "close": 0.15, "volume": 2354543.0}, {"date": "2020-08-31", "close": 0.14, "volume": 2047694.0}, {"date": "2020-09-01", "close": 0.14, "volume": 1982679.0}, {"date": "2020-09-02", "close": 0.14, "volume": 421004.0}, {"date": "2020-09-03", "close": 0.14, "volume": 36107.0}, {"date": "2020-09-04", "close": 0.14, "volume": 1577797.0}, {"date": "2020-09-07", "close": 0.12, "volume": 1624630.0}, {"date": "2020-09-08", "close": 0.13, "volume": 339096.0}, {"date": "2020-09-09", "close": 0.14, "volume": 380717.0}, {"date": "2020-09-10", "close": 0.13, "volume": 180829.0}, {"date": "2020-09-11", "close": 0.13, "volume": 569797.0}, {"date": "2020-09-14", "close": 0.12, "volume": 172169.0}, {"date": "2020-09-15", "close": 0.12, "volume": 113471.0}, {"date": "2020-09-16", "close": 0.12, "volume": 728164.0}, {"date": "2020-09-17", "close": 0.12, "volume": 314642.0}, {"date": "2020-09-18", "close": 0.14, "volume": 658519.0}, {"date": "2020-09-21", "close": 0.13, "volume": 315410.0}, {"date": "2020-09-22", "close": 0.14, "volume": 383150.0}, {"date": "2020-09-23", "close": 0.13, "volume": 377922.0}, {"date": "2020-09-24", "close": 0.15, "volume": 1512100.0}, {"date": "2020-09-25", "close": 0.17, "volume": 3629971.0}, {"date": "2020-09-28", "close": 0.16, "volume": 1405668.0}, {"date": "2020-09-29", "close": 0.2, "volume": 7827881.0}, {"date": "2020-09-30", "close": 0.19, "volume": 2230324.0}, {"date": "2020-10-01", "close": 0.18, "volume": 1886562.0}, {"date": "2020-10-02", "close": 0.17, "volume": 1108454.0}, {"date": "2020-10-05", "close": 0.18, "volume": 371107.0}, {"date": "2020-10-06", "close": 0.19, "volume": 723149.0}, {"date": "2020-10-07", "close": 0.19, "volume": 2416448.0}, {"date": "2020-10-08", "close": 0.18, "volume": 384012.0}, {"date": "2020-10-09", "close": 0.2, "volume": 862177.0}, {"date": "2020-10-12", "close": 0.18, "volume": 1035094.0}, {"date": "2020-10-13", "close": 0.18, "volume": 102739.0}, {"date": "2020-10-14", "close": 0.19, "volume": 613859.0}, {"date": "2020-10-15", "close": 0.18, "volume": 566561.0}, {"date": "2020-10-16", "close": 0.19, "volume": 90463.0}, {"date": "2020-10-19", "close": 0.18, "volume": 251811.0}, {"date": "2020-10-20", "close": 0.17, "volume": 991131.0}, {"date": "2020-10-21", "close": 0.18, "volume": 184614.0}, {"date": "2020-10-22", "close": 0.18, "volume": 111944.0}, {"date": "2020-10-23", "close": 0.17, "volume": 268316.0}, {"date": "2020-10-26", "close": 0.17, "volume": 351355.0}, {"date": "2020-10-27", "close": 0.17, "volume": 531269.0}, {"date": "2020-10-28", "close": 0.15, "volume": 1423366.0}, {"date": "2020-10-29", "close": 0.15, "volume": 654062.0}, {"date": "2020-10-30", "close": 0.16, "volume": 578650.0}, {"date": "2020-11-02", "close": 0.15, "volume": 1150482.0}, {"date": "2020-11-03", "close": 0.15, "volume": 414034.0}, {"date": "2020-11-04", "close": 0.13, "volume": 1360185.0}, {"date": "2020-11-05", "close": 0.16, "volume": 471268.0}, {"date": "2020-11-06", "close": 0.18, "volume": 1181249.0}, {"date": "2020-11-09", "close": 0.19, "volume": 6555862.0}, {"date": "2020-11-10", "close": 0.17, "volume": 2271256.0}, {"date": "2020-11-11", "close": 0.18, "volume": 1150289.0}, {"date": "2020-11-12", "close": 0.17, "volume": 276626.0}, {"date": "2020-11-13", "close": 0.18, "volume": 57103.0}, {"date": "2020-11-16", "close": 0.18, "volume": 23330.0}, {"date": "2020-11-17", "close": 0.17, "volume": 351440.0}, {"date": "2020-11-18", "close": 0.18, "volume": 398610.0}, {"date": "2020-11-19", "close": 0.17, "volume": 825127.0}, {"date": "2020-11-20", "close": 0.17, "volume": 805110.0}, {"date": "2020-11-23", "close": 0.16, "volume": 1129861.0}, {"date": "2020-11-24", "close": 0.17, "volume": 418629.0}, {"date": "2020-11-25", "close": 0.17, "volume": 298635.0}, {"date": "2020-11-26", "close": 0.18, "volume": 561325.0}, {"date": "2020-11-27", "close": 0.2, "volume": 2805805.0}, {"date": "2020-11-30", "close": 0.19, "volume": 1254084.0}, {"date": "2020-12-01", "close": 0.22, "volume": 1566356.0}, {"date": "2020-12-02", "close": 0.22, "volume": 3248900.0}, {"date": "2020-12-03", "close": 0.22, "volume": 383922.0}, {"date": "2020-12-04", "close": 0.21, "volume": 457132.0}, {"date": "2020-12-07", "close": 0.2, "volume": 753673.0}, {"date": "2020-12-08", "close": 0.19, "volume": 849258.0}, {"date": "2020-12-09", "close": 0.2, "volume": 761149.0}, {"date": "2020-12-10", "close": 0.18, "volume": 1561166.0}, {"date": "2020-12-11", "close": 0.19, "volume": 214364.0}, {"date": "2020-12-14", "close": 0.18, "volume": 952098.0}, {"date": "2020-12-15", "close": 0.17, "volume": 446962.0}, {"date": "2020-12-16", "close": 0.18, "volume": 131667.0}, {"date": "2020-12-17", "close": 0.18, "volume": 110300.0}, {"date": "2020-12-21", "close": 0.17, "volume": 412589.0}, {"date": "2020-12-22", "close": 0.16, "volume": 965361.0}, {"date": "2020-12-23", "close": 0.18, "volume": 617773.0}, {"date": "2020-12-24", "close": 0.17, "volume": 68678.0}, {"date": "2020-12-29", "close": 0.18, "volume": 150631.0}, {"date": "2020-12-30", "close": 0.17, "volume": 1003961.0}, {"date": "2020-12-31", "close": 0.16, "volume": 206100.0}, {"date": "2021-01-04", "close": 0.17, "volume": 418074.0}, {"date": "2021-01-05", "close": 0.16, "volume": 32926.0}, {"date": "2021-01-06", "close": 0.16, "volume": 440859.0}, {"date": "2021-01-07", "close": 0.16, "volume": 465125.0}, {"date": "2021-01-08", "close": 0.16, "volume": 693636.0}, {"date": "2021-01-11", "close": 0.16, "volume": 424421.0}, {"date": "2021-01-12", "close": 0.15, "volume": 240575.0}, {"date": "2021-01-13", "close": 0.16, "volume": 104973.0}, {"date": "2021-01-14", "close": 0.17, "volume": 772846.0}, {"date": "2021-01-15", "close": 0.18, "volume": 145348.0}, {"date": "2021-01-18", "close": 0.16, "volume": 568629.0}, {"date": "2021-01-19", "close": 0.16, "volume": 2783.0}, {"date": "2021-01-20", "close": 0.16, "volume": 103104.0}, {"date": "2021-01-21", "close": 0.15, "volume": 572390.0}, {"date": "2021-01-22", "close": 0.15, "volume": 332258.0}, {"date": "2021-01-25", "close": 0.17, "volume": 557897.0}, {"date": "2021-01-27", "close": 0.17, "volume": 816767.0}, {"date": "2021-01-28", "close": 0.16, "volume": 743801.0}, {"date": "2021-01-29", "close": 0.16, "volume": 314321.0}, {"date": "2021-02-01", "close": 0.15, "volume": 86877.0}, {"date": "2021-02-02", "close": 0.16, "volume": 102409.0}, {"date": "2021-02-03", "close": 0.16, "volume": 18150.0}, {"date": "2021-02-04", "close": 0.15, "volume": 382759.0}, {"date": "2021-02-05", "close": 0.16, "volume": 367583.0}, {"date": "2021-02-08", "close": 0.16, "volume": 336879.0}, {"date": "2021-02-09", "close": 0.16, "volume": 292296.0}, {"date": "2021-02-10", "close": 0.16, "volume": 319456.0}, {"date": "2021-02-11", "close": 0.15, "volume": 446997.0}, {"date": "2021-02-12", "close": 0.14, "volume": 1090430.0}, {"date": "2021-02-15", "close": 0.15, "volume": 152922.0}, {"date": "2021-02-16", "close": 0.16, "volume": 875190.0}, {"date": "2021-02-17", "close": 0.15, "volume": 49533.0}, {"date": "2021-02-18", "close": 0.16, "volume": 517199.0}, {"date": "2021-02-19", "close": 0.16, "volume": 972187.0}, {"date": "2021-02-22", "close": 0.18, "volume": 4158727.0}, {"date": "2021-02-23", "close": 0.18, "volume": 691429.0}, {"date": "2021-02-24", "close": 0.18, "volume": 1793849.0}, {"date": "2021-02-25", "close": 0.2, "volume": 2811014.0}, {"date": "2021-02-26", "close": 0.17, "volume": 259705.0}, {"date": "2021-03-01", "close": 0.18, "volume": 506060.0}, {"date": "2021-03-02", "close": 0.17, "volume": 1865289.0}, {"date": "2021-03-03", "close": 0.16, "volume": 551574.0}, {"date": "2021-03-04", "close": 0.16, "volume": 770065.0}, {"date": "2021-03-05", "close": 0.18, "volume": 1805348.0}, {"date": "2021-03-08", "close": 0.18, "volume": 555271.0}, {"date": "2021-03-09", "close": 0.16, "volume": 558661.0}, {"date": "2021-03-10", "close": 0.17, "volume": 52000.0}, {"date": "2021-03-11", "close": 0.18, "volume": 370230.0}, {"date": "2021-03-12", "close": 0.17, "volume": 70546.0}, {"date": "2021-03-15", "close": 0.17, "volume": 485946.0}, {"date": "2021-03-16", "close": 0.18, "volume": 56190.0}, {"date": "2021-03-17", "close": 0.19, "volume": 2172633.0}, {"date": "2021-03-18", "close": 0.19, "volume": 145363.0}, {"date": "2021-03-19", "close": 0.2, "volume": 542059.0}, {"date": "2021-03-22", "close": 0.19, "volume": 187510.0}, {"date": "2021-03-23", "close": 0.19, "volume": 196696.0}, {"date": "2021-03-24", "close": 0.18, "volume": 229845.0}, {"date": "2021-03-25", "close": 0.18, "volume": 187254.0}, {"date": "2021-03-26", "close": 0.19, "volume": 1488967.0}, {"date": "2021-03-29", "close": 0.2, "volume": 1156359.0}, {"date": "2021-03-30", "close": 0.25, "volume": 10905268.0}, {"date": "2021-03-31", "close": 0.21, "volume": 6086177.0}, {"date": "2021-04-01", "close": 0.2, "volume": 1655922.0}, {"date": "2021-04-06", "close": 0.19, "volume": 608863.0}, {"date": "2021-04-07", "close": 0.19, "volume": 573730.0}, {"date": "2021-04-08", "close": 0.19, "volume": 568358.0}, {"date": "2021-04-09", "close": 0.2, "volume": 158426.0}, {"date": "2021-04-12", "close": 0.2, "volume": 328630.0}, {"date": "2021-04-13", "close": 0.2, "volume": 302014.0}, {"date": "2021-04-14", "close": 0.19, "volume": 339332.0}, {"date": "2021-04-15", "close": 0.18, "volume": 263913.0}, {"date": "2021-04-16", "close": 0.19, "volume": 254436.0}, {"date": "2021-04-19", "close": 0.19, "volume": 85022.0}, {"date": "2021-04-20", "close": 0.19, "volume": 296661.0}, {"date": "2021-04-21", "close": 0.19, "volume": 21432.0}, {"date": "2021-04-22", "close": 0.18, "volume": 191471.0}, {"date": "2021-04-23", "close": 0.18, "volume": 63061.0}, {"date": "2021-04-26", "close": 0.18, "volume": 152389.0}, {"date": "2021-04-27", "close": 0.18, "volume": 703888.0}, {"date": "2021-04-28", "close": 0.18, "volume": 569110.0}, {"date": "2021-04-29", "close": 0.18, "volume": 320800.0}, {"date": "2021-04-30", "close": 0.18, "volume": 449490.0}, {"date": "2021-05-03", "close": 0.17, "volume": 764899.0}, {"date": "2021-05-04", "close": 0.16, "volume": 292420.0}, {"date": "2021-05-05", "close": 0.16, "volume": 98760.0}, {"date": "2021-05-06", "close": 0.16, "volume": 870643.0}, {"date": "2021-05-07", "close": 0.17, "volume": 502735.0}, {"date": "2021-05-10", "close": 0.17, "volume": 326575.0}, {"date": "2021-05-11", "close": 0.17, "volume": 802442.0}, {"date": "2021-05-12", "close": 0.17, "volume": 270936.0}, {"date": "2021-05-13", "close": 0.17, "volume": 46171.0}, {"date": "2021-05-14", "close": 0.16, "volume": 382716.0}, {"date": "2021-05-17", "close": 0.16, "volume": 47511.0}, {"date": "2021-05-18", "close": 0.16, "volume": 481299.0}, {"date": "2021-05-19", "close": 0.16, "volume": 129409.0}, {"date": "2021-05-20", "close": 0.16, "volume": 479128.0}, {"date": "2021-05-21", "close": 0.16, "volume": 360492.0}, {"date": "2021-05-24", "close": 0.16, "volume": 8898.0}, {"date": "2021-05-25", "close": 0.16, "volume": 724010.0}, {"date": "2021-05-26", "close": 0.16, "volume": 227813.0}, {"date": "2021-05-27", "close": 0.16, "volume": 351754.0}, {"date": "2021-05-28", "close": 0.16, "volume": 48614.0}, {"date": "2021-05-31", "close": 0.16, "volume": 403637.0}, {"date": "2021-06-01", "close": 0.16, "volume": 483654.0}, {"date": "2021-06-02", "close": 0.16, "volume": 53917.0}, {"date": "2021-06-03", "close": 0.16, "volume": 30006.0}, {"date": "2021-06-04", "close": 0.15, "volume": 4200.0}, {"date": "2021-06-07", "close": 0.15, "volume": 203729.0}, {"date": "2021-06-08", "close": 0.15, "volume": 240814.0}, {"date": "2021-06-09", "close": 0.14, "volume": 261676.0}, {"date": "2021-06-10", "close": 0.15, "volume": 70898.0}, {"date": "2021-06-11", "close": 0.16, "volume": 273110.0}, {"date": "2021-06-15", "close": 0.17, "volume": 1144626.0}, {"date": "2021-06-16", "close": 0.18, "volume": 1032416.0}, {"date": "2021-06-17", "close": 0.18, "volume": 401609.0}, {"date": "2021-06-18", "close": 0.18, "volume": 309426.0}, {"date": "2021-06-21", "close": 0.19, "volume": 755809.0}, {"date": "2021-06-22", "close": 0.21, "volume": 3039603.0}, {"date": "2021-06-23", "close": 0.2, "volume": 571815.0}, {"date": "2021-06-24", "close": 0.2, "volume": 40323.0}, {"date": "2021-06-25", "close": 0.19, "volume": 313797.0}, {"date": "2021-06-28", "close": 0.19, "volume": 11101.0}, {"date": "2021-06-29", "close": 0.19, "volume": 226729.0}, {"date": "2021-06-30", "close": 0.18, "volume": 112312.0}, {"date": "2021-07-01", "close": 0.18, "volume": 356210.0}, {"date": "2021-07-02", "close": 0.19, "volume": 74522.0}, {"date": "2021-07-05", "close": 0.19, "volume": 116413.0}, {"date": "2021-07-06", "close": 0.18, "volume": 249333.0}, {"date": "2021-07-07", "close": 0.2, "volume": 315088.0}, {"date": "2021-07-08", "close": 0.18, "volume": 456480.0}, {"date": "2021-07-09", "close": 0.19, "volume": 212262.0}, {"date": "2021-07-12", "close": 0.18, "volume": 46307.0}, {"date": "2021-07-13", "close": 0.19, "volume": 569309.0}, {"date": "2021-07-14", "close": 0.18, "volume": 168797.0}, {"date": "2021-07-19", "close": 0.17, "volume": 153473.0}, {"date": "2021-07-20", "close": 0.17, "volume": 539178.0}, {"date": "2021-07-21", "close": 0.18, "volume": 51015.0}, {"date": "2021-07-22", "close": 0.18, "volume": 150037.0}, {"date": "2021-07-23", "close": 0.18, "volume": 17079.0}, {"date": "2021-07-26", "close": 0.16, "volume": 117835.0}, {"date": "2021-07-27", "close": 0.17, "volume": 290573.0}, {"date": "2021-07-28", "close": 0.18, "volume": 194767.0}, {"date": "2021-07-29", "close": 0.17, "volume": 201572.0}, {"date": "2021-07-30", "close": 0.17, "volume": 166438.0}, {"date": "2021-08-02", "close": 0.17, "volume": 125068.0}, {"date": "2021-08-03", "close": 0.16, "volume": 53164.0}, {"date": "2021-08-04", "close": 0.16, "volume": 11006.0}, {"date": "2021-08-05", "close": 0.17, "volume": 305348.0}, {"date": "2021-08-06", "close": 0.17, "volume": 21370.0}, {"date": "2021-08-09", "close": 0.18, "volume": 20716.0}, {"date": "2021-08-10", "close": 0.17, "volume": 565036.0}, {"date": "2021-08-11", "close": 0.16, "volume": 761884.0}, {"date": "2021-08-12", "close": 0.17, "volume": 90000.0}, {"date": "2021-08-13", "close": 0.16, "volume": 114517.0}, {"date": "2021-08-16", "close": 0.17, "volume": 58000.0}, {"date": "2021-08-17", "close": 0.17, "volume": 857926.0}, {"date": "2021-08-18", "close": 0.17, "volume": 185334.0}, {"date": "2021-08-19", "close": 0.17, "volume": 364787.0}, {"date": "2021-08-20", "close": 0.17, "volume": 523844.0}, {"date": "2021-08-23", "close": 0.17, "volume": 59412.0}, {"date": "2021-08-24", "close": 0.17, "volume": 5.0}, {"date": "2021-08-25", "close": 0.16, "volume": 95738.0}, {"date": "2021-08-26", "close": 0.17, "volume": 94299.0}, {"date": "2021-08-27", "close": 0.17, "volume": 1235.0}, {"date": "2021-08-30", "close": 0.18, "volume": 1006210.0}, {"date": "2021-08-31", "close": 0.18, "volume": 198221.0}, {"date": "2021-09-01", "close": 0.17, "volume": 229683.0}, {"date": "2021-09-02", "close": 0.17, "volume": 56163.0}, {"date": "2021-09-06", "close": 0.17, "volume": 39096.0}, {"date": "2021-09-07", "close": 0.17, "volume": 149186.0}, {"date": "2021-09-08", "close": 0.17, "volume": 119663.0}, {"date": "2021-09-09", "close": 0.17, "volume": 178555.0}, {"date": "2021-09-10", "close": 0.165, "volume": 158895.0}, {"date": "2021-09-13", "close": 0.165, "volume": 176022.0}, {"date": "2021-09-14", "close": 0.165, "volume": 43107.0}, {"date": "2021-09-15", "close": 0.16, "volume": 47224.0}, {"date": "2021-09-16", "close": 0.165, "volume": 10000.0}, {"date": "2021-09-17", "close": 0.16, "volume": 169079.0}, {"date": "2021-09-20", "close": 0.16, "volume": 519426.0}, {"date": "2021-09-21", "close": 0.16, "volume": 401021.0}, {"date": "2021-09-23", "close": 0.15, "volume": 105399.0}, {"date": "2021-09-24", "close": 0.15, "volume": 25404.0}, {"date": "2021-09-27", "close": 0.15, "volume": 69054.0}, {"date": "2021-09-30", "close": 0.15, "volume": 20017.0}, {"date": "2021-10-01", "close": 0.15, "volume": 66250.0}, {"date": "2021-10-04", "close": 0.15, "volume": 23226.0}, {"date": "2021-10-07", "close": 0.15, "volume": 21645.0}, {"date": "2021-10-08", "close": 0.16, "volume": 113550.0}, {"date": "2021-10-13", "close": 0.16, "volume": 22695.0}, {"date": "2021-10-14", "close": 0.17, "volume": 20000.0}, {"date": "2021-10-15", "close": 0.18, "volume": 404890.0}, {"date": "2021-10-18", "close": 0.16, "volume": 34028.0}, {"date": "2021-10-19", "close": 0.16, "volume": 219765.0}, {"date": "2021-10-20", "close": 0.17, "volume": 450929.0}, {"date": "2021-10-21", "close": 0.17, "volume": 13898.0}, {"date": "2021-10-22", "close": 0.17, "volume": 10386.0}, {"date": "2021-10-25", "close": 0.17, "volume": 2980.0}, {"date": "2021-10-27", "close": 0.17, "volume": 46000.0}, {"date": "2021-10-28", "close": 0.16, "volume": 1291049.0}, {"date": "2021-10-29", "close": 0.17, "volume": 853406.0}, {"date": "2021-11-01", "close": 0.17, "volume": 299445.0}, {"date": "2021-11-03", "close": 0.16, "volume": 216106.0}, {"date": "2021-11-04", "close": 0.16, "volume": 60833.0}, {"date": "2021-11-05", "close": 0.16, "volume": 61320.0}, {"date": "2021-11-08", "close": 0.16, "volume": 216703.0}, {"date": "2021-11-09", "close": 0.16, "volume": 93618.0}, {"date": "2021-11-10", "close": 0.16, "volume": 369242.0}, {"date": "2021-11-11", "close": 0.15, "volume": 8813.0}, {"date": "2021-11-12", "close": 0.15, "volume": 300575.0}, {"date": "2021-11-15", "close": 0.16, "volume": 31860.0}, {"date": "2021-11-16", "close": 0.15, "volume": 72539.0}, {"date": "2021-11-17", "close": 0.15, "volume": 200048.0}, {"date": "2021-11-18", "close": 0.15, "volume": 4053.0}, {"date": "2021-11-19", "close": 0.15, "volume": 10000.0}, {"date": "2021-11-22", "close": 0.15, "volume": 22520.0}, {"date": "2021-11-23", "close": 0.15, "volume": 21545.0}, {"date": "2021-11-24", "close": 0.15, "volume": 96550.0}, {"date": "2021-11-25", "close": 0.15, "volume": 98313.0}, {"date": "2021-11-26", "close": 0.15, "volume": 80352.0}, {"date": "2021-11-29", "close": 0.14, "volume": 346367.0}, {"date": "2021-11-30", "close": 0.15, "volume": 374208.0}, {"date": "2021-12-01", "close": 0.12, "volume": 574961.0}, {"date": "2021-12-02", "close": 0.14, "volume": 181095.0}, {"date": "2021-12-03", "close": 0.14, "volume": 15000.0}, {"date": "2021-12-06", "close": 0.14, "volume": 10050.0}, {"date": "2021-12-07", "close": 0.13, "volume": 21776.0}, {"date": "2021-12-08", "close": 0.14, "volume": 84681.0}, {"date": "2021-12-09", "close": 0.13, "volume": 10000.0}, {"date": "2021-12-10", "close": 0.13, "volume": 84130.0}, {"date": "2021-12-13", "close": 0.14, "volume": 45497.0}, {"date": "2021-12-14", "close": 0.13, "volume": 108372.0}, {"date": "2021-12-15", "close": 0.14, "volume": 47232.0}, {"date": "2021-12-16", "close": 0.14, "volume": 54046.0}, {"date": "2021-12-17", "close": 0.14, "volume": 326758.0}, {"date": "2021-12-20", "close": 0.14, "volume": 106555.0}, {"date": "2021-12-21", "close": 0.14, "volume": 110457.0}, {"date": "2021-12-22", "close": 0.15, "volume": 215115.0}, {"date": "2021-12-23", "close": 0.15, "volume": 442205.0}, {"date": "2021-12-24", "close": 0.15, "volume": 210076.0}, {"date": "2021-12-29", "close": 0.15, "volume": 21200.0}, {"date": "2021-12-30", "close": 0.15, "volume": 883.0}, {"date": "2021-12-31", "close": 0.15, "volume": 87984.0}, {"date": "2022-01-04", "close": 0.15, "volume": 167572.0}, {"date": "2022-01-05", "close": 0.14, "volume": 300000.0}, {"date": "2022-01-10", "close": 0.15, "volume": 673.0}, {"date": "2022-01-12", "close": 0.13, "volume": 131923.0}, {"date": "2022-01-13", "close": 0.13, "volume": 113695.0}, {"date": "2022-01-14", "close": 0.135, "volume": 33000.0}, {"date": "2022-01-17", "close": 0.135, "volume": 50600.0}, {"date": "2022-01-18", "close": 0.13, "volume": 47500.0}, {"date": "2022-01-19", "close": 0.13, "volume": 51091.0}, {"date": "2022-01-20", "close": 0.135, "volume": 36500.0}, {"date": "2022-01-21", "close": 0.14, "volume": 245614.0}, {"date": "2022-01-24", "close": 0.13, "volume": 110991.0}, {"date": "2022-01-25", "close": 0.12, "volume": 153392.0}, {"date": "2022-01-27", "close": 0.12, "volume": 232712.0}, {"date": "2022-01-28", "close": 0.14, "volume": 121699.0}, {"date": "2022-01-31", "close": 0.13, "volume": 50960.0}, {"date": "2022-02-01", "close": 0.13, "volume": 20665.0}, {"date": "2022-02-02", "close": 0.12, "volume": 113100.0}, {"date": "2022-02-03", "close": 0.12, "volume": 60841.0}, {"date": "2022-02-04", "close": 0.13, "volume": 38347.0}, {"date": "2022-02-07", "close": 0.13, "volume": 46000.0}, {"date": "2022-02-08", "close": 0.13, "volume": 142251.0}, {"date": "2022-02-09", "close": 0.12, "volume": 9408.0}, {"date": "2022-02-10", "close": 0.12, "volume": 299132.0}, {"date": "2022-02-11", "close": 0.12, "volume": 10673.0}, {"date": "2022-02-14", "close": 0.12, "volume": 199118.0}, {"date": "2022-02-15", "close": 0.12, "volume": 21167.0}, {"date": "2022-02-16", "close": 0.12, "volume": 44682.0}, {"date": "2022-02-17", "close": 0.13, "volume": 325990.0}, {"date": "2022-02-18", "close": 0.13, "volume": 32192.0}, {"date": "2022-02-21", "close": 0.13, "volume": 7000.0}, {"date": "2022-02-22", "close": 0.12, "volume": 15526.0}, {"date": "2022-02-23", "close": 0.12, "volume": 47577.0}, {"date": "2022-02-24", "close": 0.11, "volume": 102709.0}, {"date": "2022-02-25", "close": 0.11, "volume": 27735.0}, {"date": "2022-02-28", "close": 0.12, "volume": 109695.0}, {"date": "2022-03-02", "close": 0.11, "volume": 109079.0}, {"date": "2022-03-03", "close": 0.11, "volume": 42670.0}, {"date": "2022-03-04", "close": 0.12, "volume": 39300.0}, {"date": "2022-03-07", "close": 0.11, "volume": 107840.0}, {"date": "2022-03-08", "close": 0.11, "volume": 51807.0}, {"date": "2022-03-09", "close": 0.13, "volume": 332620.0}, {"date": "2022-03-10", "close": 0.14, "volume": 4000.0}, {"date": "2022-03-11", "close": 0.12, "volume": 153031.0}, {"date": "2022-03-15", "close": 0.13, "volume": 87498.0}, {"date": "2022-03-16", "close": 0.13, "volume": 8276.0}, {"date": "2022-03-17", "close": 0.12, "volume": 65529.0}, {"date": "2022-03-18", "close": 0.12, "volume": 25530.0}, {"date": "2022-03-21", "close": 0.11, "volume": 308775.0}, {"date": "2022-03-22", "close": 0.11, "volume": 130788.0}, {"date": "2022-03-23", "close": 0.12, "volume": 30715.0}, {"date": "2022-03-24", "close": 0.11, "volume": 248538.0}, {"date": "2022-03-25", "close": 0.12, "volume": 160943.0}, {"date": "2022-03-30", "close": 0.13, "volume": 100.0}, {"date": "2022-03-31", "close": 0.13, "volume": 2222.0}, {"date": "2022-04-01", "close": 0.12, "volume": 160839.0}, {"date": "2022-04-04", "close": 0.14, "volume": 885944.0}, {"date": "2022-04-05", "close": 0.14, "volume": 313695.0}, {"date": "2022-04-06", "close": 0.14, "volume": 151990.0}, {"date": "2022-04-07", "close": 0.15, "volume": 149343.0}, {"date": "2022-04-08", "close": 0.14, "volume": 248586.0}, {"date": "2022-04-11", "close": 0.14, "volume": 35520.0}, {"date": "2022-04-12", "close": 0.12, "volume": 231625.0}, {"date": "2022-04-13", "close": 0.13, "volume": 152044.0}, {"date": "2022-04-14", "close": 0.13, "volume": 106949.0}, {"date": "2022-04-19", "close": 0.13, "volume": 65330.0}, {"date": "2022-04-20", "close": 0.12, "volume": 94908.0}, {"date": "2022-04-21", "close": 0.13, "volume": 63215.0}, {"date": "2022-04-22", "close": 0.13, "volume": 20000.0}, {"date": "2022-04-26", "close": 0.13, "volume": 110497.0}, {"date": "2022-04-27", "close": 0.12, "volume": 12659.0}, {"date": "2022-04-29", "close": 0.12, "volume": 33329.0}, {"date": "2022-05-02", "close": 0.13, "volume": 4224.0}, {"date": "2022-05-03", "close": 0.12, "volume": 51102.0}, {"date": "2022-05-04", "close": 0.12, "volume": 58547.0}, {"date": "2022-05-05", "close": 0.125, "volume": 19930.0}, {"date": "2022-05-06", "close": 0.12, "volume": 10000.0}, {"date": "2022-05-09", "close": 0.12, "volume": 45311.0}, {"date": "2022-05-12", "close": 0.11, "volume": 2608.0}, {"date": "2022-05-13", "close": 0.115, "volume": 10.0}, {"date": "2022-05-16", "close": 0.11, "volume": 5788.0}, {"date": "2022-05-19", "close": 0.12, "volume": 184657.0}, {"date": "2022-05-20", "close": 0.13, "volume": 20000.0}, {"date": "2022-05-23", "close": 0.13, "volume": 3900.0}, {"date": "2022-05-24", "close": 0.115, "volume": 126285.0}, {"date": "2022-05-26", "close": 0.11, "volume": 17.0}, {"date": "2022-05-27", "close": 0.11, "volume": 11701.0}, {"date": "2022-06-01", "close": 0.12, "volume": 268044.0}, {"date": "2022-06-02", "close": 0.13, "volume": 268397.0}, {"date": "2022-06-03", "close": 0.12, "volume": 309220.0}, {"date": "2022-06-06", "close": 0.1, "volume": 339282.0}, {"date": "2022-06-07", "close": 0.1, "volume": 334521.0}, {"date": "2022-06-08", "close": 0.1, "volume": 274978.0}, {"date": "2022-06-09", "close": 0.1, "volume": 245410.0}, {"date": "2022-06-10", "close": 0.1, "volume": 732000.0}, {"date": "2022-06-14", "close": 0.1, "volume": 241445.0}, {"date": "2022-06-15", "close": 0.1, "volume": 242993.0}, {"date": "2022-06-16", "close": 0.1, "volume": 11078.0}, {"date": "2022-06-17", "close": 0.1, "volume": 181394.0}, {"date": "2022-06-20", "close": 0.1, "volume": 40000.0}, {"date": "2022-06-21", "close": 0.1, "volume": 140301.0}, {"date": "2022-06-22", "close": 0.11, "volume": 10000.0}, {"date": "2022-06-23", "close": 0.1, "volume": 6000.0}, {"date": "2022-06-24", "close": 0.11, "volume": 327591.0}, {"date": "2022-06-27", "close": 0.1, "volume": 20389.0}, {"date": "2022-06-28", "close": 0.1, "volume": 358257.0}, {"date": "2022-06-29", "close": 0.09, "volume": 212548.0}, {"date": "2022-06-30", "close": 0.09, "volume": 130542.0}, {"date": "2022-07-04", "close": 0.1, "volume": 69936.0}, {"date": "2022-07-05", "close": 0.11, "volume": 50000.0}, {"date": "2022-07-06", "close": 0.11, "volume": 207753.0}, {"date": "2022-07-07", "close": 0.11, "volume": 23000.0}, {"date": "2022-07-08", "close": 0.1, "volume": 55000.0}, {"date": "2022-07-11", "close": 0.1, "volume": 12000.0}, {"date": "2022-07-14", "close": 0.1, "volume": 270270.0}, {"date": "2022-07-15", "close": 0.1, "volume": 34730.0}, {"date": "2022-07-18", "close": 0.1, "volume": 181495.0}, {"date": "2022-07-19", "close": 0.11, "volume": 915.0}, {"date": "2022-07-20", "close": 0.1, "volume": 7015.0}, {"date": "2022-07-22", "close": 0.1, "volume": 100000.0}, {"date": "2022-07-25", "close": 0.1, "volume": 22647.0}, {"date": "2022-07-27", "close": 0.1, "volume": 10000.0}, {"date": "2022-07-28", "close": 0.1, "volume": 50610.0}, {"date": "2022-07-29", "close": 0.1, "volume": 520846.0}, {"date": "2022-08-01", "close": 0.1, "volume": 49260.0}, {"date": "2022-08-02", "close": 0.1, "volume": 20000.0}, {"date": "2022-08-03", "close": 0.1, "volume": 2.0}, {"date": "2022-08-05", "close": 0.1, "volume": 1542.0}, {"date": "2022-08-08", "close": 0.09, "volume": 113020.0}, {"date": "2022-08-09", "close": 0.09, "volume": 5000.0}, {"date": "2022-08-10", "close": 0.1, "volume": 56165.0}, {"date": "2022-08-12", "close": 0.1, "volume": 731.0}, {"date": "2022-08-17", "close": 0.1, "volume": 773.0}, {"date": "2022-08-18", "close": 0.1, "volume": 81455.0}, {"date": "2022-08-22", "close": 0.1, "volume": 14911.0}, {"date": "2022-08-23", "close": 0.09, "volume": 483239.0}, {"date": "2022-08-24", "close": 0.11, "volume": 544183.0}, {"date": "2022-08-25", "close": 0.12, "volume": 1059330.0}, {"date": "2022-08-26", "close": 0.12, "volume": 236691.0}, {"date": "2022-08-29", "close": 0.12, "volume": 3392.0}, {"date": "2022-08-30", "close": 0.11, "volume": 57604.0}, {"date": "2022-08-31", "close": 0.12, "volume": 351808.0}, {"date": "2022-09-05", "close": 0.12, "volume": 141160.0}, {"date": "2022-09-07", "close": 0.12, "volume": 3121.0}, {"date": "2022-09-08", "close": 0.11, "volume": 72630.0}, {"date": "2022-09-09", "close": 0.11, "volume": 45083.0}, {"date": "2022-09-12", "close": 0.11, "volume": 235788.0}, {"date": "2022-09-13", "close": 0.12, "volume": 41542.0}, {"date": "2022-09-14", "close": 0.12, "volume": 6667.0}, {"date": "2022-09-15", "close": 0.12, "volume": 60000.0}, {"date": "2022-09-16", "close": 0.1, "volume": 204332.0}, {"date": "2022-09-19", "close": 0.1, "volume": 21525.0}, {"date": "2022-09-20", "close": 0.1, "volume": 135707.0}, {"date": "2022-09-23", "close": 0.1, "volume": 6488.0}, {"date": "2022-09-26", "close": 0.1, "volume": 45977.0}, {"date": "2022-09-27", "close": 0.1, "volume": 265871.0}, {"date": "2022-09-28", "close": 0.1, "volume": 70172.0}, {"date": "2022-09-30", "close": 0.09, "volume": 8565.0}, {"date": "2022-10-03", "close": 0.09, "volume": 131482.0}, {"date": "2022-10-04", "close": 0.09, "volume": 100.0}, {"date": "2022-10-05", "close": 0.09, "volume": 5000.0}, {"date": "2022-10-06", "close": 0.11, "volume": 387123.0}, {"date": "2022-10-07", "close": 0.11, "volume": 260013.0}, {"date": "2022-10-10", "close": 0.1, "volume": 132001.0}, {"date": "2022-10-11", "close": 0.1, "volume": 19105.0}, {"date": "2022-10-13", "close": 0.11, "volume": 58218.0}, {"date": "2022-10-14", "close": 0.105, "volume": 4745.0}, {"date": "2022-10-17", "close": 0.11, "volume": 112550.0}, {"date": "2022-10-18", "close": 0.11, "volume": 9.0}, {"date": "2022-10-19", "close": 0.11, "volume": 201000.0}, {"date": "2022-10-20", "close": 0.11, "volume": 5000.0}, {"date": "2022-10-24", "close": 0.1, "volume": 500000.0}, {"date": "2022-10-25", "close": 0.1, "volume": 100000.0}, {"date": "2022-10-27", "close": 0.105, "volume": 5000.0}, {"date": "2022-10-28", "close": 0.1, "volume": 19200.0}, {"date": "2022-10-31", "close": 0.105, "volume": 86280.0}, {"date": "2022-11-01", "close": 0.1, "volume": 5211.0}, {"date": "2022-11-02", "close": 0.1, "volume": 47254.0}, {"date": "2022-11-03", "close": 0.105, "volume": 106154.0}, {"date": "2022-11-07", "close": 0.09, "volume": 26296.0}, {"date": "2022-11-08", "close": 0.09, "volume": 1.0}, {"date": "2022-11-09", "close": 0.105, "volume": 10000.0}, {"date": "2022-11-11", "close": 0.1, "volume": 10.0}, {"date": "2022-11-14", "close": 0.09, "volume": 1897.0}, {"date": "2022-11-15", "close": 0.11, "volume": 67270.0}, {"date": "2022-11-17", "close": 0.1, "volume": 360000.0}, {"date": "2022-11-18", "close": 0.1, "volume": 196584.0}, {"date": "2022-11-21", "close": 0.1, "volume": 144016.0}, {"date": "2022-11-23", "close": 0.09, "volume": 530905.0}, {"date": "2022-11-24", "close": 0.09, "volume": 205755.0}, {"date": "2022-11-25", "close": 0.09, "volume": 5050.0}, {"date": "2022-11-28", "close": 0.09, "volume": 182810.0}, {"date": "2022-12-05", "close": 0.09, "volume": 250000.0}, {"date": "2022-12-06", "close": 0.09, "volume": 276682.0}, {"date": "2022-12-07", "close": 0.09, "volume": 255417.0}, {"date": "2022-12-08", "close": 0.1, "volume": 242244.0}, {"date": "2022-12-12", "close": 0.09, "volume": 100176.0}, {"date": "2022-12-13", "close": 0.09, "volume": 701292.0}, {"date": "2022-12-15", "close": 0.08, "volume": 256904.0}, {"date": "2022-12-16", "close": 0.09, "volume": 150000.0}, {"date": "2022-12-21", "close": 0.09, "volume": 149583.0}, {"date": "2022-12-23", "close": 0.09, "volume": 61816.0}, {"date": "2022-12-28", "close": 0.09, "volume": 4000.0}, {"date": "2023-01-03", "close": 0.09, "volume": 5100.0}, {"date": "2023-01-05", "close": 0.09, "volume": 2251.0}, {"date": "2023-01-06", "close": 0.09, "volume": 1542.0}, {"date": "2023-01-10", "close": 0.09, "volume": 10000.0}, {"date": "2023-01-11", "close": 0.09, "volume": 9686.0}, {"date": "2023-01-12", "close": 0.09, "volume": 36.0}, {"date": "2023-01-17", "close": 0.09, "volume": 99824.0}, {"date": "2023-01-18", "close": 0.08, "volume": 255242.0}, {"date": "2023-01-24", "close": 0.09, "volume": 53900.0}, {"date": "2023-01-27", "close": 0.08, "volume": 116742.0}, {"date": "2023-01-30", "close": 0.09, "volume": 13778.0}, {"date": "2023-01-31", "close": 0.09, "volume": 182717.0}, {"date": "2023-02-01", "close": 0.09, "volume": 586269.0}, {"date": "2023-02-02", "close": 0.08, "volume": 625000.0}, {"date": "2023-02-06", "close": 0.08, "volume": 179888.0}, {"date": "2023-02-07", "close": 0.08, "volume": 6000.0}, {"date": "2023-02-09", "close": 0.09, "volume": 637388.0}, {"date": "2023-02-10", "close": 0.09, "volume": 34750.0}, {"date": "2023-02-13", "close": 0.09, "volume": 54086.0}, {"date": "2023-02-14", "close": 0.1, "volume": 1114380.0}, {"date": "2023-02-15", "close": 0.1, "volume": 899994.0}, {"date": "2023-02-16", "close": 0.1, "volume": 421526.0}, {"date": "2023-02-17", "close": 0.1, "volume": 30000.0}, {"date": "2023-02-20", "close": 0.1, "volume": 240894.0}, {"date": "2023-02-21", "close": 0.1, "volume": 402062.0}, {"date": "2023-02-22", "close": 0.09, "volume": 695129.0}, {"date": "2023-02-23", "close": 0.1, "volume": 13500.0}, {"date": "2023-02-24", "close": 0.1, "volume": 6541.0}, {"date": "2023-02-27", "close": 0.11, "volume": 1510.0}, {"date": "2023-03-01", "close": 0.11, "volume": 53249.0}, {"date": "2023-03-02", "close": 0.11, "volume": 1856.0}, {"date": "2023-03-03", "close": 0.1, "volume": 491412.0}, {"date": "2023-03-06", "close": 0.1, "volume": 128834.0}, {"date": "2023-03-07", "close": 0.11, "volume": 27109.0}, {"date": "2023-03-08", "close": 0.11, "volume": 2711.0}, {"date": "2023-03-09", "close": 0.11, "volume": 38.0}, {"date": "2023-03-10", "close": 0.11, "volume": 5357.0}, {"date": "2023-03-13", "close": 0.1, "volume": 39500.0}, {"date": "2023-03-14", "close": 0.1, "volume": 361695.0}, {"date": "2023-03-16", "close": 0.1, "volume": 32832.0}, {"date": "2023-03-17", "close": 0.1, "volume": 25241.0}, {"date": "2023-03-20", "close": 0.11, "volume": 103802.0}, {"date": "2023-03-21", "close": 0.11, "volume": 30787.0}, {"date": "2023-03-23", "close": 0.11, "volume": 38.0}, {"date": "2023-03-27", "close": 0.11, "volume": 22.0}, {"date": "2023-03-28", "close": 0.11, "volume": 196075.0}, {"date": "2023-04-03", "close": 0.12, "volume": 473858.0}, {"date": "2023-04-04", "close": 0.11, "volume": 6350.0}, {"date": "2023-04-05", "close": 0.11, "volume": 24000.0}, {"date": "2023-04-06", "close": 0.11, "volume": 12158.0}, {"date": "2023-04-11", "close": 0.11, "volume": 12851.0}, {"date": "2023-04-12", "close": 0.1, "volume": 109483.0}, {"date": "2023-04-14", "close": 0.1, "volume": 6591.0}, {"date": "2023-04-17", "close": 0.11, "volume": 175820.0}, {"date": "2023-04-18", "close": 0.11, "volume": 125420.0}, {"date": "2023-04-19", "close": 0.1, "volume": 107685.0}, {"date": "2023-04-21", "close": 0.1, "volume": 12158.0}, {"date": "2023-04-24", "close": 0.12, "volume": 1068381.0}, {"date": "2023-04-26", "close": 0.12, "volume": 21550.0}, {"date": "2023-04-27", "close": 0.13, "volume": 46599.0}, {"date": "2023-04-28", "close": 0.13, "volume": 149929.0}, {"date": "2023-05-01", "close": 0.13, "volume": 110038.0}, {"date": "2023-05-02", "close": 0.13, "volume": 206240.0}, {"date": "2023-05-03", "close": 0.13, "volume": 45000.0}, {"date": "2023-05-05", "close": 0.12, "volume": 75001.0}, {"date": "2023-05-08", "close": 0.12, "volume": 120.0}, {"date": "2023-05-09", "close": 0.12, "volume": 8333.0}, {"date": "2023-05-10", "close": 0.12, "volume": 50000.0}, {"date": "2023-05-11", "close": 0.13, "volume": 27465.0}, {"date": "2023-05-12", "close": 0.13, "volume": 21.0}, {"date": "2023-05-16", "close": 0.12, "volume": 60196.0}, {"date": "2023-05-18", "close": 0.12, "volume": 74783.0}, {"date": "2023-05-22", "close": 0.12, "volume": 344815.0}, {"date": "2023-05-24", "close": 0.12, "volume": 144313.0}, {"date": "2023-05-26", "close": 0.125, "volume": 10022.0}, {"date": "2023-05-29", "close": 0.11, "volume": 78209.0}, {"date": "2023-05-30", "close": 0.13, "volume": 45199.0}, {"date": "2023-05-31", "close": 0.13, "volume": 750.0}, {"date": "2023-06-01", "close": 0.12, "volume": 23.0}, {"date": "2023-06-02", "close": 0.11, "volume": 1295.0}, {"date": "2023-06-05", "close": 0.11, "volume": 41142.0}, {"date": "2023-06-06", "close": 0.11, "volume": 1850.0}, {"date": "2023-06-07", "close": 0.11, "volume": 35802.0}, {"date": "2023-06-08", "close": 0.11, "volume": 20573.0}, {"date": "2023-06-09", "close": 0.11, "volume": 84787.0}, {"date": "2023-06-13", "close": 0.1, "volume": 3900.0}, {"date": "2023-06-14", "close": 0.09, "volume": 70000.0}, {"date": "2023-06-15", "close": 0.1, "volume": 100000.0}, {"date": "2023-06-19", "close": 0.1, "volume": 50000.0}, {"date": "2023-06-20", "close": 0.1, "volume": 40550.0}, {"date": "2023-06-21", "close": 0.11, "volume": 534789.0}, {"date": "2023-06-22", "close": 0.11, "volume": 71887.0}, {"date": "2023-06-23", "close": 0.11, "volume": 4515.0}, {"date": "2023-06-26", "close": 0.1, "volume": 4949.0}, {"date": "2023-06-28", "close": 0.1, "volume": 69869.0}, {"date": "2023-06-29", "close": 0.11, "volume": 30390.0}, {"date": "2023-06-30", "close": 0.11, "volume": 82206.0}, {"date": "2023-07-03", "close": 0.11, "volume": 39957.0}, {"date": "2023-07-04", "close": 0.11, "volume": 13743.0}, {"date": "2023-07-05", "close": 0.11, "volume": 7100.0}, {"date": "2023-07-06", "close": 0.09, "volume": 27311.0}, {"date": "2023-07-07", "close": 0.12, "volume": 10.0}, {"date": "2023-07-10", "close": 0.11, "volume": 5592.0}, {"date": "2023-07-11", "close": 0.11, "volume": 140.0}, {"date": "2023-07-12", "close": 0.11, "volume": 223530.0}, {"date": "2023-07-13", "close": 0.1, "volume": 3000.0}, {"date": "2023-07-14", "close": 0.09, "volume": 280242.0}, {"date": "2023-07-17", "close": 0.1, "volume": 58674.0}, {"date": "2023-07-20", "close": 0.1, "volume": 64000.0}, {"date": "2023-07-26", "close": 0.11, "volume": 164585.0}, {"date": "2023-07-27", "close": 0.1, "volume": 50000.0}, {"date": "2023-07-28", "close": 0.11, "volume": 27525.0}, {"date": "2023-07-31", "close": 0.1, "volume": 58315.0}, {"date": "2023-08-01", "close": 0.1, "volume": 50000.0}, {"date": "2023-08-07", "close": 0.1, "volume": 70413.0}, {"date": "2023-08-08", "close": 0.1, "volume": 20000.0}, {"date": "2023-08-11", "close": 0.1, "volume": 12000.0}, {"date": "2023-08-14", "close": 0.1, "volume": 61228.0}, {"date": "2023-08-15", "close": 0.11, "volume": 87274.0}, {"date": "2023-08-17", "close": 0.105, "volume": 20.0}, {"date": "2023-08-18", "close": 0.1, "volume": 75000.0}, {"date": "2023-08-22", "close": 0.1, "volume": 85000.0}, {"date": "2023-08-23", "close": 0.1, "volume": 15000.0}, {"date": "2023-08-24", "close": 0.09, "volume": 7826.0}, {"date": "2023-08-25", "close": 0.09, "volume": 50000.0}, {"date": "2023-08-28", "close": 0.09, "volume": 1.0}, {"date": "2023-08-29", "close": 0.1, "volume": 108219.0}, {"date": "2023-08-30", "close": 0.11, "volume": 50000.0}, {"date": "2023-08-31", "close": 0.1, "volume": 46284.0}, {"date": "2023-09-06", "close": 0.09, "volume": 4555.0}, {"date": "2023-09-07", "close": 0.09, "volume": 35000.0}, {"date": "2023-09-08", "close": 0.09, "volume": 50000.0}, {"date": "2023-09-11", "close": 0.1, "volume": 68752.0}, {"date": "2023-09-12", "close": 0.09, "volume": 204750.0}, {"date": "2023-09-13", "close": 0.09, "volume": 426085.0}, {"date": "2023-09-14", "close": 0.11, "volume": 179515.0}, {"date": "2023-09-18", "close": 0.1, "volume": 18687.0}, {"date": "2023-09-20", "close": 0.1, "volume": 81314.0}, {"date": "2023-09-21", "close": 0.1, "volume": 64747.0}, {"date": "2023-09-25", "close": 0.1, "volume": 11000.0}, {"date": "2023-09-26", "close": 0.1, "volume": 4190.0}, {"date": "2023-09-27", "close": 0.1, "volume": 45702.0}, {"date": "2023-09-28", "close": 0.1, "volume": 57201.0}, {"date": "2023-09-29", "close": 0.11, "volume": 37162.0}, {"date": "2023-10-02", "close": 0.11, "volume": 179.0}, {"date": "2023-10-04", "close": 0.09, "volume": 114509.0}, {"date": "2023-10-05", "close": 0.09, "volume": 18.0}, {"date": "2023-10-06", "close": 0.09, "volume": 111.0}, {"date": "2023-10-09", "close": 0.07, "volume": 26385.0}, {"date": "2023-10-10", "close": 0.12, "volume": 1640566.0}, {"date": "2023-10-11", "close": 0.11, "volume": 380627.0}, {"date": "2023-10-12", "close": 0.11, "volume": 65600.0}, {"date": "2023-10-16", "close": 0.11, "volume": 99106.0}, {"date": "2023-10-17", "close": 0.1, "volume": 278506.0}, {"date": "2023-10-18", "close": 0.12, "volume": 1000.0}, {"date": "2023-10-19", "close": 0.11, "volume": 77850.0}, {"date": "2023-10-20", "close": 0.11, "volume": 5077.0}, {"date": "2023-10-24", "close": 0.09, "volume": 55000.0}, {"date": "2023-10-25", "close": 0.09, "volume": 80000.0}, {"date": "2023-10-26", "close": 0.1, "volume": 217813.0}, {"date": "2023-10-27", "close": 0.1, "volume": 2856.0}, {"date": "2023-10-30", "close": 0.1, "volume": 107144.0}, {"date": "2023-10-31", "close": 0.11, "volume": 43480.0}, {"date": "2023-11-01", "close": 0.11, "volume": 16143.0}, {"date": "2023-11-02", "close": 0.11, "volume": 6628.0}, {"date": "2023-11-03", "close": 0.11, "volume": 9000.0}, {"date": "2023-11-06", "close": 0.11, "volume": 15584.0}, {"date": "2023-11-07", "close": 0.12, "volume": 139046.0}, {"date": "2023-11-08", "close": 0.11, "volume": 100000.0}, {"date": "2023-11-09", "close": 0.11, "volume": 31536.0}, {"date": "2023-11-10", "close": 0.11, "volume": 183134.0}, {"date": "2023-11-13", "close": 0.11, "volume": 43030.0}, {"date": "2023-11-14", "close": 0.11, "volume": 181220.0}, {"date": "2023-11-16", "close": 0.12, "volume": 65523.0}, {"date": "2023-11-17", "close": 0.11, "volume": 9105.0}, {"date": "2023-11-20", "close": 0.11, "volume": 102358.0}, {"date": "2023-11-22", "close": 0.12, "volume": 256600.0}, {"date": "2023-11-23", "close": 0.11, "volume": 162006.0}, {"date": "2023-11-24", "close": 0.11, "volume": 160999.0}, {"date": "2023-11-27", "close": 0.12, "volume": 230000.0}, {"date": "2023-11-28", "close": 0.11, "volume": 40000.0}, {"date": "2023-11-29", "close": 0.11, "volume": 288047.0}, {"date": "2023-11-30", "close": 0.11, "volume": 15505.0}, {"date": "2023-12-01", "close": 0.11, "volume": 40000.0}, {"date": "2023-12-04", "close": 0.1, "volume": 110000.0}, {"date": "2023-12-06", "close": 0.1, "volume": 115000.0}, {"date": "2023-12-08", "close": 0.1, "volume": 341536.0}, {"date": "2023-12-11", "close": 0.1, "volume": 175278.0}, {"date": "2023-12-12", "close": 0.1, "volume": 10450.0}, {"date": "2023-12-13", "close": 0.1, "volume": 38851.0}, {"date": "2023-12-14", "close": 0.1, "volume": 17.0}, {"date": "2023-12-15", "close": 0.1, "volume": 125846.0}, {"date": "2023-12-20", "close": 0.09, "volume": 379021.0}, {"date": "2023-12-21", "close": 0.09, "volume": 104.0}, {"date": "2023-12-28", "close": 0.1, "volume": 242560.0}, {"date": "2023-12-29", "close": 0.11, "volume": 219229.0}, {"date": "2024-01-02", "close": 0.1, "volume": 9880.0}, {"date": "2024-01-03", "close": 0.1, "volume": 10000.0}, {"date": "2024-01-05", "close": 0.09, "volume": 147892.0}, {"date": "2024-01-08", "close": 0.09, "volume": 166625.0}, {"date": "2024-01-09", "close": 0.09, "volume": 40095.0}, {"date": "2024-01-10", "close": 0.09, "volume": 100000.0}, {"date": "2024-01-11", "close": 0.09, "volume": 176649.0}, {"date": "2024-01-12", "close": 0.09, "volume": 198733.0}, {"date": "2024-01-15", "close": 0.09, "volume": 86020.0}, {"date": "2024-01-16", "close": 0.09, "volume": 59975.0}, {"date": "2024-01-18", "close": 0.09, "volume": 18.0}, {"date": "2024-01-19", "close": 0.09, "volume": 25000.0}, {"date": "2024-01-22", "close": 0.09, "volume": 177778.0}, {"date": "2024-01-24", "close": 0.09, "volume": 11000.0}, {"date": "2024-01-25", "close": 0.09, "volume": 11018.0}, {"date": "2024-01-29", "close": 0.09, "volume": 54985.0}, {"date": "2024-01-31", "close": 0.09, "volume": 419558.0}, {"date": "2024-02-01", "close": 0.09, "volume": 18.0}, {"date": "2024-02-02", "close": 0.09, "volume": 99622.0}, {"date": "2024-02-05", "close": 0.08, "volume": 233217.0}, {"date": "2024-02-06", "close": 0.08, "volume": 72.0}, {"date": "2024-02-08", "close": 0.08, "volume": 255914.0}, {"date": "2024-02-09", "close": 0.08, "volume": 260473.0}, {"date": "2024-02-12", "close": 0.08, "volume": 6500.0}, {"date": "2024-02-13", "close": 0.09, "volume": 111789.0}, {"date": "2024-02-14", "close": 0.09, "volume": 10000.0}, {"date": "2024-02-15", "close": 0.09, "volume": 18.0}, {"date": "2024-02-16", "close": 0.09, "volume": 11.0}, {"date": "2024-02-19", "close": 0.09, "volume": 89850.0}, {"date": "2024-02-22", "close": 0.09, "volume": 18.0}, {"date": "2024-02-26", "close": 0.08, "volume": 239812.0}, {"date": "2024-02-27", "close": 0.08, "volume": 194542.0}, {"date": "2024-02-29", "close": 0.09, "volume": 953611.0}, {"date": "2024-03-01", "close": 0.1, "volume": 50437.0}, {"date": "2024-03-04", "close": 0.09, "volume": 520042.0}, {"date": "2024-03-05", "close": 0.1, "volume": 4900.0}, {"date": "2024-03-06", "close": 0.1, "volume": 460690.0}, {"date": "2024-03-07", "close": 0.1, "volume": 115.0}, {"date": "2024-03-08", "close": 0.105, "volume": 125090.0}, {"date": "2024-03-11", "close": 0.09, "volume": 156700.0}, {"date": "2024-03-12", "close": 0.095, "volume": 85110.0}, {"date": "2024-03-14", "close": 0.1, "volume": 412268.0}, {"date": "2024-03-15", "close": 0.09, "volume": 126625.0}, {"date": "2024-03-18", "close": 0.1, "volume": 28711.0}, {"date": "2024-03-19", "close": 0.09, "volume": 4500.0}, {"date": "2024-03-22", "close": 0.09, "volume": 194762.0}, {"date": "2024-03-25", "close": 0.09, "volume": 100000.0}, {"date": "2024-03-26", "close": 0.09, "volume": 136339.0}, {"date": "2024-03-27", "close": 0.09, "volume": 259439.0}, {"date": "2024-03-28", "close": 0.09, "volume": 25344.0}, {"date": "2024-04-02", "close": 0.09, "volume": 19000.0}, {"date": "2024-04-03", "close": 0.09, "volume": 48275.0}, {"date": "2024-04-04", "close": 0.09, "volume": 36771.0}, {"date": "2024-04-05", "close": 0.09, "volume": 51016.0}, {"date": "2024-04-08", "close": 0.09, "volume": 11131.0}, {"date": "2024-04-09", "close": 0.09, "volume": 597501.0}, {"date": "2024-04-10", "close": 0.08, "volume": 191103.0}, {"date": "2024-04-11", "close": 0.08, "volume": 67437.0}, {"date": "2024-04-15", "close": 0.07, "volume": 872590.0}, {"date": "2024-04-16", "close": 0.07, "volume": 441807.0}, {"date": "2024-04-17", "close": 0.07, "volume": 250000.0}, {"date": "2024-04-18", "close": 0.07, "volume": 338827.0}, {"date": "2024-04-19", "close": 0.08, "volume": 331692.0}, {"date": "2024-04-22", "close": 0.08, "volume": 59131.0}, {"date": "2024-04-23", "close": 0.08, "volume": 535160.0}, {"date": "2024-04-26", "close": 0.07, "volume": 58564.0}, {"date": "2024-04-29", "close": 0.08, "volume": 546207.0}, {"date": "2024-04-30", "close": 0.08, "volume": 464786.0}, {"date": "2024-05-01", "close": 0.08, "volume": 146662.0}, {"date": "2024-05-02", "close": 0.08, "volume": 10000.0}, {"date": "2024-05-03", "close": 0.08, "volume": 141224.0}, {"date": "2024-05-06", "close": 0.07, "volume": 58287.0}, {"date": "2024-05-07", "close": 0.08, "volume": 216000.0}, {"date": "2024-05-08", "close": 0.07, "volume": 450000.0}, {"date": "2024-05-09", "close": 0.07, "volume": 273000.0}, {"date": "2024-05-10", "close": 0.075, "volume": 232584.0}, {"date": "2024-05-13", "close": 0.08, "volume": 375866.0}, {"date": "2024-05-14", "close": 0.08, "volume": 116895.0}, {"date": "2024-05-15", "close": 0.08, "volume": 108546.0}, {"date": "2024-05-16", "close": 0.08, "volume": 264229.0}, {"date": "2024-05-27", "close": 0.08, "volume": 436773.0}, {"date": "2024-05-28", "close": 0.08, "volume": 609887.0}, {"date": "2024-05-30", "close": 0.08, "volume": 143743.0}, {"date": "2024-05-31", "close": 0.08, "volume": 50000.0}, {"date": "2024-06-03", "close": 0.08, "volume": 16580.0}, {"date": "2024-06-04", "close": 0.08, "volume": 21220.0}, {"date": "2024-06-05", "close": 0.08, "volume": 68212.0}, {"date": "2024-06-07", "close": 0.08, "volume": 37970.0}, {"date": "2024-06-11", "close": 0.08, "volume": 41939.0}, {"date": "2024-06-12", "close": 0.08, "volume": 279702.0}, {"date": "2024-06-13", "close": 0.09, "volume": 2120.0}, {"date": "2024-06-14", "close": 0.09, "volume": 8.0}, {"date": "2024-06-17", "close": 0.08, "volume": 175000.0}, {"date": "2024-06-20", "close": 0.08, "volume": 189545.0}, {"date": "2024-06-24", "close": 0.08, "volume": 15000.0}, {"date": "2024-06-25", "close": 0.08, "volume": 227800.0}, {"date": "2024-06-26", "close": 0.08, "volume": 18000.0}, {"date": "2024-06-27", "close": 0.07, "volume": 71360.0}, {"date": "2024-06-28", "close": 0.08, "volume": 3001.0}, {"date": "2024-07-02", "close": 0.08, "volume": 136111.0}, {"date": "2024-07-03", "close": 0.08, "volume": 29436.0}, {"date": "2024-07-05", "close": 0.08, "volume": 1190008.0}, {"date": "2024-07-10", "close": 0.08, "volume": 35000.0}, {"date": "2024-07-12", "close": 0.09, "volume": 2675.0}, {"date": "2024-07-15", "close": 0.09, "volume": 104193.0}, {"date": "2024-07-16", "close": 0.09, "volume": 38339.0}, {"date": "2024-07-17", "close": 0.09, "volume": 6381.0}, {"date": "2024-07-18", "close": 0.09, "volume": 42231.0}, {"date": "2024-07-19", "close": 0.09, "volume": 153215.0}, {"date": "2024-07-23", "close": 0.1, "volume": 632850.0}, {"date": "2024-07-26", "close": 0.08, "volume": 254711.0}, {"date": "2024-07-29", "close": 0.1, "volume": 508000.0}, {"date": "2024-07-30", "close": 0.09, "volume": 4120.0}, {"date": "2024-07-31", "close": 0.1, "volume": 50000.0}, {"date": "2024-08-01", "close": 0.1, "volume": 23877.0}, {"date": "2024-08-02", "close": 0.1, "volume": 10.0}, {"date": "2024-08-05", "close": 0.09, "volume": 299901.0}, {"date": "2024-08-06", "close": 0.09, "volume": 12143.0}, {"date": "2024-08-08", "close": 0.08, "volume": 211210.0}, {"date": "2024-08-09", "close": 0.08, "volume": 94086.0}, {"date": "2024-08-14", "close": 0.08, "volume": 226382.0}, {"date": "2024-08-15", "close": 0.08, "volume": 3.0}, {"date": "2024-08-16", "close": 0.08, "volume": 397589.0}, {"date": "2024-08-19", "close": 0.08, "volume": 307028.0}, {"date": "2024-08-22", "close": 0.07, "volume": 10000.0}, {"date": "2024-08-23", "close": 0.08, "volume": 200003.0}, {"date": "2024-08-26", "close": 0.08, "volume": 92361.0}, {"date": "2024-08-27", "close": 0.08, "volume": 34500.0}, {"date": "2024-08-28", "close": 0.08, "volume": 375485.0}, {"date": "2024-08-29", "close": 0.07, "volume": 64438.0}, {"date": "2024-08-30", "close": 0.07, "volume": 53609.0}, {"date": "2024-09-02", "close": 0.08, "volume": 504000.0}, {"date": "2024-09-04", "close": 0.08, "volume": 12500.0}, {"date": "2024-09-05", "close": 0.075, "volume": 3.0}, {"date": "2024-09-06", "close": 0.08, "volume": 100000.0}, {"date": "2024-09-10", "close": 0.08, "volume": 214519.0}, {"date": "2024-09-11", "close": 0.08, "volume": 98055.0}, {"date": "2024-09-12", "close": 0.08, "volume": 75003.0}, {"date": "2024-09-16", "close": 0.07, "volume": 115000.0}, {"date": "2024-09-18", "close": 0.07, "volume": 67000.0}, {"date": "2024-09-23", "close": 0.07, "volume": 362464.0}, {"date": "2024-09-25", "close": 0.07, "volume": 216925.0}, {"date": "2024-09-26", "close": 0.07, "volume": 12325.0}, {"date": "2024-09-27", "close": 0.07, "volume": 487675.0}, {"date": "2024-10-01", "close": 0.08, "volume": 1623.0}, {"date": "2024-10-02", "close": 0.07, "volume": 2750.0}, {"date": "2024-10-04", "close": 0.07, "volume": 35075.0}, {"date": "2024-10-07", "close": 0.07, "volume": 10904.0}, {"date": "2024-10-09", "close": 0.07, "volume": 110484.0}, {"date": "2024-10-10", "close": 0.07, "volume": 429309.0}, {"date": "2024-10-11", "close": 0.07, "volume": 294071.0}, {"date": "2024-10-14", "close": 0.065, "volume": 62849.0}, {"date": "2024-10-15", "close": 0.06, "volume": 20556.0}, {"date": "2024-10-16", "close": 0.07, "volume": 129828.0}, {"date": "2024-10-18", "close": 0.07, "volume": 59897.0}, {"date": "2024-10-21", "close": 0.07, "volume": 7006.0}, {"date": "2024-10-22", "close": 0.07, "volume": 1000.0}, {"date": "2024-10-23", "close": 0.07, "volume": 153209.0}, {"date": "2024-10-24", "close": 0.07, "volume": 89529.0}, {"date": "2024-10-25", "close": 0.07, "volume": 7143.0}, {"date": "2024-10-28", "close": 0.07, "volume": 14305.0}, {"date": "2024-10-29", "close": 0.07, "volume": 12500.0}, {"date": "2024-10-31", "close": 0.06, "volume": 556390.0}, {"date": "2024-11-01", "close": 0.06, "volume": 1558771.0}, {"date": "2024-11-04", "close": 0.07, "volume": 112336.0}, {"date": "2024-11-05", "close": 0.07, "volume": 60000.0}, {"date": "2024-11-06", "close": 0.08, "volume": 612377.0}, {"date": "2024-11-07", "close": 0.09, "volume": 612475.0}, {"date": "2024-11-08", "close": 0.09, "volume": 543571.0}, {"date": "2024-11-11", "close": 0.09, "volume": 8.0}, {"date": "2024-11-12", "close": 0.09, "volume": 1600.0}, {"date": "2024-11-13", "close": 0.08, "volume": 140032.0}, {"date": "2024-11-14", "close": 0.08, "volume": 69915.0}, {"date": "2024-11-15", "close": 0.08, "volume": 69963.0}, {"date": "2024-11-18", "close": 0.08, "volume": 8900.0}, {"date": "2024-11-19", "close": 0.07, "volume": 14000.0}, {"date": "2024-11-21", "close": 0.08, "volume": 119849.0}, {"date": "2024-11-25", "close": 0.08, "volume": 2170.0}, {"date": "2024-11-26", "close": 0.08, "volume": 279757.0}, {"date": "2024-11-27", "close": 0.08, "volume": 49500.0}, {"date": "2024-11-28", "close": 0.08, "volume": 1291.0}, {"date": "2024-11-29", "close": 0.08, "volume": 35000.0}, {"date": "2024-12-02", "close": 0.08, "volume": 1002616.0}, {"date": "2024-12-03", "close": 0.09, "volume": 498410.0}, {"date": "2024-12-04", "close": 0.09, "volume": 353941.0}, {"date": "2024-12-05", "close": 0.08, "volume": 100060.0}, {"date": "2024-12-06", "close": 0.08, "volume": 152776.0}, {"date": "2024-12-09", "close": 0.09, "volume": 81.0}, {"date": "2024-12-10", "close": 0.08, "volume": 82950.0}, {"date": "2024-12-11", "close": 0.08, "volume": 38524.0}, {"date": "2024-12-12", "close": 0.08, "volume": 142533.0}, {"date": "2024-12-13", "close": 0.07, "volume": 15000.0}, {"date": "2024-12-17", "close": 0.075, "volume": 2203.0}, {"date": "2024-12-20", "close": 0.08, "volume": 12532.0}, {"date": "2024-12-23", "close": 0.08, "volume": 162589.0}, {"date": "2024-12-24", "close": 0.1, "volume": 227953.0}, {"date": "2024-12-27", "close": 0.09, "volume": 338946.0}, {"date": "2024-12-31", "close": 0.09, "volume": 74886.0}, {"date": "2025-01-02", "close": 0.09, "volume": 426360.0}, {"date": "2025-01-06", "close": 0.095, "volume": 14094.0}, {"date": "2025-01-07", "close": 0.09, "volume": 682245.0}, {"date": "2025-01-14", "close": 0.09, "volume": 50000.0}, {"date": "2025-01-15", "close": 0.08, "volume": 12900.0}, {"date": "2025-01-16", "close": 0.085, "volume": 100106.0}, {"date": "2025-01-20", "close": 0.1, "volume": 588016.0}, {"date": "2025-01-21", "close": 0.09, "volume": 110000.0}, {"date": "2025-01-22", "close": 0.09, "volume": 98341.0}, {"date": "2025-01-23", "close": 0.09, "volume": 310000.0}, {"date": "2025-01-24", "close": 0.09, "volume": 5000.0}, {"date": "2025-01-28", "close": 0.09, "volume": 100627.0}, {"date": "2025-01-31", "close": 0.09, "volume": 100.0}, {"date": "2025-02-05", "close": 0.08, "volume": 27778.0}, {"date": "2025-02-06", "close": 0.08, "volume": 414133.0}, {"date": "2025-02-07", "close": 0.09, "volume": 19000.0}, {"date": "2025-02-10", "close": 0.09, "volume": 60218.0}, {"date": "2025-02-11", "close": 0.09, "volume": 500.0}, {"date": "2025-02-12", "close": 0.09, "volume": 763.0}, {"date": "2025-02-13", "close": 0.08, "volume": 100099.0}, {"date": "2025-02-14", "close": 0.08, "volume": 398667.0}, {"date": "2025-02-18", "close": 0.08, "volume": 765846.0}, {"date": "2025-02-21", "close": 0.08, "volume": 330164.0}, {"date": "2025-02-24", "close": 0.08, "volume": 98108.0}, {"date": "2025-02-26", "close": 0.08, "volume": 62500.0}, {"date": "2025-02-27", "close": 0.07, "volume": 778965.0}, {"date": "2025-03-04", "close": 0.07, "volume": 23.0}, {"date": "2025-03-10", "close": 0.08, "volume": 31810.0}, {"date": "2025-03-13", "close": 0.08, "volume": 113.0}, {"date": "2025-03-18", "close": 0.08, "volume": 20000.0}, {"date": "2025-03-19", "close": 0.08, "volume": 243203.0}, {"date": "2025-03-24", "close": 0.07, "volume": 10263.0}, {"date": "2025-03-25", "close": 0.08, "volume": 28651.0}, {"date": "2025-03-26", "close": 0.09, "volume": 58000.0}, {"date": "2025-03-27", "close": 0.08, "volume": 500.0}, {"date": "2025-03-28", "close": 0.08, "volume": 492.0}, {"date": "2025-03-31", "close": 0.08, "volume": 20000.0}, {"date": "2025-04-01", "close": 0.09, "volume": 189506.0}, {"date": "2025-04-02", "close": 0.08, "volume": 15000.0}, {"date": "2025-04-04", "close": 0.07, "volume": 75000.0}, {"date": "2025-04-07", "close": 0.07, "volume": 10000.0}, {"date": "2025-04-08", "close": 0.07, "volume": 207222.0}, {"date": "2025-04-09", "close": 0.07, "volume": 18400.0}, {"date": "2025-04-10", "close": 0.07, "volume": 6000.0}, {"date": "2025-04-17", "close": 0.07, "volume": 17120.0}, {"date": "2025-04-22", "close": 0.07, "volume": 229119.0}, {"date": "2025-04-24", "close": 0.07, "volume": 100000.0}, {"date": "2025-04-29", "close": 0.08, "volume": 116.0}, {"date": "2025-05-02", "close": 0.07, "volume": 6357.0}, {"date": "2025-05-05", "close": 0.07, "volume": 180000.0}, {"date": "2025-05-06", "close": 0.07, "volume": 100000.0}, {"date": "2025-05-07", "close": 0.07, "volume": 100000.0}, {"date": "2025-05-09", "close": 0.07, "volume": 44049.0}, {"date": "2025-05-14", "close": 0.07, "volume": 115353.0}, {"date": "2025-05-15", "close": 0.075, "volume": 82479.0}, {"date": "2025-05-16", "close": 0.075, "volume": 7130.0}, {"date": "2025-05-22", "close": 0.08, "volume": 358939.0}, {"date": "2025-05-23", "close": 0.08, "volume": 115.0}, {"date": "2025-05-27", "close": 0.07, "volume": 2500.0}, {"date": "2025-05-28", "close": 0.08, "volume": 132818.0}, {"date": "2025-05-29", "close": 0.07, "volume": 81429.0}, {"date": "2025-05-30", "close": 0.07, "volume": 1.0}, {"date": "2025-06-02", "close": 0.08, "volume": 17471.0}, {"date": "2025-06-13", "close": 0.062, "volume": 50000.0}, {"date": "2025-06-16", "close": 0.065, "volume": 4.0}, {"date": "2025-06-17", "close": 0.065, "volume": 11112.0}, {"date": "2025-06-18", "close": 0.065, "volume": 122111.0}, {"date": "2025-06-19", "close": 0.066, "volume": 16851.0}, {"date": "2025-06-20", "close": 0.07, "volume": 100000.0}, {"date": "2025-06-23", "close": 0.075, "volume": 8981.0}, {"date": "2025-06-24", "close": 0.066, "volume": 39566.0}, {"date": "2025-06-25", "close": 0.071, "volume": 102303.0}, {"date": "2025-06-26", "close": 0.066, "volume": 65843.0}, {"date": "2025-06-27", "close": 0.065, "volume": 182007.0}, {"date": "2025-06-30", "close": 0.061, "volume": 277613.0}, {"date": "2025-07-01", "close": 0.061, "volume": 162486.0}, {"date": "2025-07-02", "close": 0.069, "volume": 294895.0}, {"date": "2025-07-03", "close": 0.073, "volume": 63710.0}, {"date": "2025-07-04", "close": 0.074, "volume": 344560.0}, {"date": "2025-07-07", "close": 0.072, "volume": 24735.0}, {"date": "2025-07-08", "close": 0.068, "volume": 18555.0}, {"date": "2025-07-09", "close": 0.064, "volume": 200000.0}, {"date": "2025-07-10", "close": 0.065, "volume": 82.0}, {"date": "2025-07-11", "close": 0.069, "volume": 2285.0}, {"date": "2025-07-14", "close": 0.067, "volume": 7366.0}, {"date": "2025-07-15", "close": 0.067, "volume": 18613.0}, {"date": "2025-07-16", "close": 0.067, "volume": 110.0}, {"date": "2025-07-18", "close": 0.067, "volume": 3316.0}, {"date": "2025-07-23", "close": 0.068, "volume": 1227.0}, {"date": "2025-07-25", "close": 0.072, "volume": 179534.0}, {"date": "2025-07-28", "close": 0.073, "volume": 1664.0}, {"date": "2025-07-29", "close": 0.073, "volume": 59506.0}, {"date": "2025-07-30", "close": 0.068, "volume": 640128.0}, {"date": "2025-07-31", "close": 0.068, "volume": 7200.0}, {"date": "2025-08-01", "close": 0.068, "volume": 15000.0}, {"date": "2025-08-04", "close": 0.07, "volume": 102872.0}, {"date": "2025-08-07", "close": 0.072, "volume": 430210.0}, {"date": "2025-08-08", "close": 0.076, "volume": 100583.0}, {"date": "2025-08-11", "close": 0.082, "volume": 85533.0}, {"date": "2025-08-12", "close": 0.078, "volume": 355872.0}, {"date": "2025-08-13", "close": 0.078, "volume": 125000.0}, {"date": "2025-08-14", "close": 0.074, "volume": 56092.0}, {"date": "2025-08-15", "close": 0.078, "volume": 169028.0}, {"date": "2025-08-18", "close": 0.078, "volume": 15325.0}, {"date": "2025-08-19", "close": 0.081, "volume": 30551.0}, {"date": "2025-08-21", "close": 0.076, "volume": 294647.0}, {"date": "2025-08-22", "close": 0.071, "volume": 18168.0}, {"date": "2025-08-25", "close": 0.073, "volume": 12500.0}, {"date": "2025-08-26", "close": 0.072, "volume": 20002.0}, {"date": "2025-08-27", "close": 0.072, "volume": 55946.0}, {"date": "2025-08-28", "close": 0.076, "volume": 20764.0}, {"date": "2025-09-01", "close": 0.075, "volume": 46746.0}, {"date": "2025-09-02", "close": 0.075, "volume": 38271.0}, {"date": "2025-09-03", "close": 0.075, "volume": 235239.0}, {"date": "2025-09-04", "close": 0.075, "volume": 84374.0}, {"date": "2025-09-05", "close": 0.075, "volume": 191188.0}, {"date": "2025-09-08", "close": 0.075, "volume": 176597.0}, {"date": "2025-09-09", "close": 0.076, "volume": 51737.0}, {"date": "2025-09-12", "close": 0.085, "volume": 355678.0}, {"date": "2025-09-15", "close": 0.084, "volume": 124238.0}, {"date": "2025-09-16", "close": 0.081, "volume": 240897.0}, {"date": "2025-09-18", "close": 0.085, "volume": 61750.0}, {"date": "2025-09-19", "close": 0.084, "volume": 52212.0}, {"date": "2025-09-22", "close": 0.089, "volume": 264090.0}, {"date": "2025-09-23", "close": 0.095, "volume": 167574.0}, {"date": "2025-09-24", "close": 0.085, "volume": 294589.0}, {"date": "2025-09-25", "close": 0.09, "volume": 62867.0}, {"date": "2025-09-26", "close": 0.091, "volume": 186433.0}, {"date": "2025-09-29", "close": 0.09, "volume": 466912.0}, {"date": "2025-09-30", "close": 0.09, "volume": 25600.0}, {"date": "2025-10-01", "close": 0.09, "volume": 345121.0}, {"date": "2025-10-02", "close": 0.092, "volume": 9500.0}, {"date": "2025-10-03", "close": 0.093, "volume": 726.0}, {"date": "2025-10-06", "close": 0.091, "volume": 17444.0}, {"date": "2025-10-07", "close": 0.087, "volume": 255096.0}, {"date": "2025-10-08", "close": 0.089, "volume": 5862.0}, {"date": "2025-10-09", "close": 0.089, "volume": 337743.0}, {"date": "2025-10-14", "close": 0.09, "volume": 120059.0}, {"date": "2025-10-16", "close": 0.088, "volume": 481728.0}, {"date": "2025-10-21", "close": 0.085, "volume": 72300.0}, {"date": "2025-10-22", "close": 0.082, "volume": 122653.0}, {"date": "2025-10-23", "close": 0.081, "volume": 99699.0}, {"date": "2025-10-27", "close": 0.086, "volume": 880477.0}, {"date": "2025-10-28", "close": 0.085, "volume": 50003.0}, {"date": "2025-10-31", "close": 0.088, "volume": 1306880.0}, {"date": "2025-11-03", "close": 0.081, "volume": 63059.0}, {"date": "2025-11-04", "close": 0.081, "volume": 36828.0}, {"date": "2025-11-10", "close": 0.083, "volume": 34182.0}, {"date": "2025-11-11", "close": 0.08, "volume": 222762.0}, {"date": "2025-11-12", "close": 0.08, "volume": 114660.0}, {"date": "2025-11-13", "close": 0.083, "volume": 96573.0}, {"date": "2025-11-14", "close": 0.08, "volume": 156260.0}, {"date": "2025-11-19", "close": 0.083, "volume": 202285.0}, {"date": "2025-11-20", "close": 0.08, "volume": 100875.0}, {"date": "2025-11-21", "close": 0.08, "volume": 102.0}, {"date": "2025-11-26", "close": 0.08, "volume": 10909.0}, {"date": "2025-11-27", "close": 0.08, "volume": 151926.0}, {"date": "2025-11-28", "close": 0.078, "volume": 9091.0}, {"date": "2025-12-01", "close": 0.079, "volume": 99570.0}, {"date": "2025-12-03", "close": 0.083, "volume": 145579.0}, {"date": "2025-12-04", "close": 0.084, "volume": 121649.0}, {"date": "2025-12-05", "close": 0.082, "volume": 845.0}, {"date": "2025-12-08", "close": 0.082, "volume": 108874.0}, {"date": "2025-12-09", "close": 0.08, "volume": 357056.0}, {"date": "2025-12-11", "close": 0.078, "volume": 32163.0}, {"date": "2025-12-12", "close": 0.078, "volume": 382876.0}, {"date": "2025-12-15", "close": 0.078, "volume": 164652.0}, {"date": "2025-12-16", "close": 0.08, "volume": 102773.0}, {"date": "2025-12-17", "close": 0.08, "volume": 4155.0}, {"date": "2025-12-18", "close": 0.08, "volume": 157.0}, {"date": "2025-12-19", "close": 0.08, "volume": 2607.0}, {"date": "2025-12-29", "close": 0.08, "volume": 62.0}, {"date": "2025-12-30", "close": 0.082, "volume": 74938.0}, {"date": "2025-12-31", "close": 0.084, "volume": 50000.0}, {"date": "2026-01-02", "close": 0.084, "volume": 146.0}, {"date": "2026-01-06", "close": 0.08, "volume": 274619.0}, {"date": "2026-01-07", "close": 0.077, "volume": 7406.0}, {"date": "2026-01-08", "close": 0.078, "volume": 37183.0}, {"date": "2026-01-09", "close": 0.08, "volume": 550063.0}, {"date": "2026-01-12", "close": 0.08, "volume": 50000.0}, {"date": "2026-01-13", "close": 0.08, "volume": 47987.0}, {"date": "2026-01-14", "close": 0.08, "volume": 18109.0}, {"date": "2026-01-16", "close": 0.085, "volume": 234743.0}, {"date": "2026-01-19", "close": 0.08, "volume": 100000.0}, {"date": "2026-01-20", "close": 0.085, "volume": 618947.0}, {"date": "2026-01-21", "close": 0.081, "volume": 80781.0}, {"date": "2026-01-22", "close": 0.081, "volume": 109718.0}, {"date": "2026-01-23", "close": 0.08, "volume": 80606.0}, {"date": "2026-01-27", "close": 0.08, "volume": 12007.0}, {"date": "2026-01-28", "close": 0.08, "volume": 51971.0}, {"date": "2026-01-29", "close": 0.08, "volume": 6405.0}, {"date": "2026-01-30", "close": 0.079, "volume": 100000.0}, {"date": "2026-02-02", "close": 0.079, "volume": 311.0}, {"date": "2026-02-03", "close": 0.078, "volume": 70506.0}, {"date": "2026-02-12", "close": 0.076, "volume": 106802.0}, {"date": "2026-02-17", "close": 0.076, "volume": 2260.0}, {"date": "2026-02-18", "close": 0.07, "volume": 20100.0}, {"date": "2026-02-19", "close": 0.07, "volume": 263581.0}, {"date": "2026-02-20", "close": 0.069, "volume": 7322.0}, {"date": "2026-02-23", "close": 0.07, "volume": 41805.0}, {"date": "2026-02-25", "close": 0.072, "volume": 394036.0}, {"date": "2026-02-26", "close": 0.072, "volume": 348157.0}, {"date": "2026-02-27", "close": 0.068, "volume": 138337.0}, {"date": "2026-03-02", "close": 0.069, "volume": 435748.0}, {"date": "2026-03-03", "close": 0.069, "volume": 795390.0}, {"date": "2026-03-05", "close": 0.069, "volume": 74000.0}, {"date": "2026-03-06", "close": 0.068, "volume": 78694.0}, {"date": "2026-03-09", "close": 0.069, "volume": 62275.0}, {"date": "2026-03-10", "close": 0.067, "volume": 240805.0}, {"date": "2026-03-11", "close": 0.07, "volume": 262804.0}, {"date": "2026-03-12", "close": 0.069, "volume": 173.0}, {"date": "2026-03-13", "close": 0.069, "volume": 132272.0}, {"date": "2026-03-16", "close": 0.066, "volume": 50000.0}, {"date": "2026-03-17", "close": 0.066, "volume": 105000.0}, {"date": "2026-03-18", "close": 0.065, "volume": 137000.0}, {"date": "2026-03-19", "close": 0.061, "volume": 454301.0}, {"date": "2026-03-20", "close": 0.059, "volume": 139985.0}, {"date": "2026-03-23", "close": 0.058, "volume": 421635.0}, {"date": "2026-03-24", "close": 0.06, "volume": 10000.0}, {"date": "2026-03-25", "close": 0.06, "volume": 609578.0}, {"date": "2026-03-30", "close": 0.053, "volume": 42451.0}, {"date": "2026-03-31", "close": 0.053, "volume": 69824.0}, {"date": "2026-04-07", "close": 0.055, "volume": 3135000.0}, {"date": "2026-04-08", "close": 0.055, "volume": 90763.0}, {"date": "2026-04-09", "close": 0.055, "volume": 185520.0}, {"date": "2026-04-13", "close": 0.055, "volume": 376.0}, {"date": "2026-04-15", "close": 0.055, "volume": 154069.0}, {"date": "2026-04-17", "close": 0.055, "volume": 7725.0}, {"date": "2026-04-20", "close": 0.065, "volume": 404972.0}, {"date": "2026-04-21", "close": 0.066, "volume": 1320926.0}, {"date": "2026-04-22", "close": 0.066, "volume": 50000.0}, {"date": "2026-04-23", "close": 0.066, "volume": 179.0}, {"date": "2026-04-24", "close": 0.064, "volume": 156093.0}, {"date": "2026-04-27", "close": 0.067, "volume": 91306.0}, {"date": "2026-04-28", "close": 0.068, "volume": 13888.0}, {"date": "2026-04-29", "close": 0.072, "volume": 343773.0}, {"date": "2026-04-30", "close": 0.073, "volume": 54005.0}, {"date": "2026-05-01", "close": 0.074, "volume": 86901.0}, {"date": "2026-05-04", "close": 0.074, "volume": 53160.0}, {"date": "2026-05-05", "close": 0.07, "volume": 8600.0}, {"date": "2026-05-06", "close": 0.067, "volume": 39561.0}, {"date": "2026-05-07", "close": 0.071, "volume": 22665.0}, {"date": "2026-05-08", "close": 0.07, "volume": 35506.0}, {"date": "2026-05-11", "close": 0.067, "volume": 216542.0}, {"date": "2026-05-12", "close": 0.066, "volume": 49908.0}, {"date": "2026-05-18", "close": 0.066, "volume": 12002.0}, {"date": "2026-05-22", "close": 0.066, "volume": 161.0}, {"date": "2026-05-27", "close": 0.063, "volume": 236879.0}, {"date": "2026-05-28", "close": 0.068, "volume": 301914.0}, {"date": "2026-05-29", "close": 0.068, "volume": 12000.0}, {"date": "2026-06-02", "close": 0.069, "volume": 240698.0}, {"date": "2026-06-03", "close": 0.072, "volume": 380000.0}, {"date": "2026-06-04", "close": 0.07, "volume": 256683.0}, {"date": "2026-06-05", "close": 0.075, "volume": 282765.0}, {"date": "2026-06-09", "close": 0.078, "volume": 87982.0}, {"date": "2026-06-10", "close": 0.075, "volume": 408117.0}, {"date": "2026-06-11", "close": 0.075, "volume": 302864.0}, {"date": "2026-06-12", "close": 0.078, "volume": 2600.0}, {"date": "2026-06-15", "close": 0.078, "volume": 529127.0}, {"date": "2026-06-16", "close": 0.08, "volume": 827262.0}, {"date": "2026-06-17", "close": 0.081, "volume": 705206.0}, {"date": "2026-06-18", "close": 0.08, "volume": 38718.0}, {"date": "2026-06-19", "close": 0.082, "volume": 50100.0}, {"date": "2026-06-22", "close": 0.08, "volume": 14001.0}, {"date": "2026-06-23", "close": 0.08, "volume": 251416.0}, {"date": "2026-06-24", "close": 0.078, "volume": 60947.0}, {"date": "2026-06-25", "close": 0.076, "volume": 253697.0}, {"date": "2026-06-26", "close": 0.08, "volume": 370245.0}, {"date": "2026-06-29", "close": 0.082, "volume": 6753.0}, {"date": "2026-06-30", "close": 0.079, "volume": 1149330.0}, {"date": "2026-07-01", "close": 0.079, "volume": 170949.0}, {"date": "2026-07-06", "close": 0.071, "volume": 754748.0}, {"date": "2026-07-07", "close": 0.07, "volume": 260634.0}, {"date": "2026-07-08", "close": 0.068, "volume": 112341.0}, {"date": "2026-07-10", "close": 0.066, "volume": 809887.0}, {"date": "2026-07-13", "close": 0.063, "volume": 146500.0}, {"date": "2026-07-14", "close": 0.061, "volume": 396961.0}, {"date": "2026-07-15", "close": 0.06, "volume": 14565.0}, {"date": "2026-07-16", "close": 0.061, "volume": 2024.0}, {"date": "2026-07-17", "close": 0.06, "volume": 215129.0}, {"date": "2026-07-20", "close": 0.067, "volume": 257602.0}, {"date": "2026-07-21", "close": 0.057, "volume": 96365.0}, {"date": "2026-07-22", "close": 0.062, "volume": 196854.0}, {"date": "2026-07-23", "close": 0.057, "volume": 454075.0}, {"date": "2026-07-24", "close": 0.057, "volume": 122181.0}, {"date": "2026-07-27", "close": 0.06, "volume": 781919.0}, {"date": "2026-07-29", "close": 0.06, "volume": 89156.0}, {"date": "2026-07-30", "close": 0.059, "volume": 198.0}, {"date": "2026-08-03", "close": 0.058, "volume": 355455.0}, {"date": "2026-08-04", "close": 0.06, "volume": 89834.0}, {"date": "2026-08-05", "close": 0.058, "volume": 60461.0}, {"date": "2026-08-06", "close": 0.058, "volume": 78466.0}, {"date": "2026-08-07", "close": 0.06, "volume": 256474.0}, {"date": "2026-08-10", "close": 0.058, "volume": 536167.0}, {"date": "2026-08-11", "close": 0.062, "volume": 3000.0}, {"date": "2026-08-12", "close": 0.063, "volume": 68255.0}, {"date": "2026-08-14", "close": 0.064, "volume": 44550.0}, {"date": "2026-08-17", "close": 0.065, "volume": 60986.0}, {"date": "2026-08-18", "close": 0.063, "volume": 139922.0}, {"date": "2026-08-20", "close": 0.067, "volume": 60411.0}, {"date": "2026-08-21", "close": 0.067, "volume": 48113.0}, {"date": "2026-08-24", "close": 0.063, "volume": 463451.0}, {"date": "2026-08-26", "close": 0.063, "volume": 238095.0}, {"date": "2026-08-27", "close": 0.059, "volume": 950276.0}, {"date": "2026-08-28", "close": 0.064, "volume": 109260.0}, {"date": "2026-08-31", "close": 0.06, "volume": 392127.0}, {"date": "2026-09-01", "close": 0.06, "volume": 575864.0}, {"date": "2026-09-02", "close": 0.06, "volume": 250000.0}, {"date": "2026-09-04", "close": 0.06, "volume": 342651.0}, {"date": "2026-09-08", "close": 0.058, "volume": 50000.0}, {"date": "2026-09-09", "close": 0.057, "volume": 60354.0}, {"date": "2026-09-11", "close": 0.058, "volume": 153974.0}, {"date": "2026-09-15", "close": 0.06, "volume": 176018.0}, {"date": "2026-09-16", "close": 0.06, "volume": 501412.0}, {"date": "2026-09-17", "close": 0.054, "volume": 181171.0}, {"date": "2026-09-18", "close": 0.053, "volume": 50000.0}], "refreshing": true}