{"ticker": "YAR", "overview": {"name": "Yari Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "YAR", "has_prices": true, "as_of": "2026-09-07", "last": 0.004, "prev_close": 0.004, "change": 0.0, "change_pct": 0.0, "session_volume": 1170536.0, "vwap_5": 0.004, "vwap_20": 0.004359923416424353, "vwap_60": 0.004896724669337429, "vwap_250": 0.009204366827498232, "high_52w": 0.012, "low_52w": 0.004, "avg_volume_20": 1895393.35, "sessions": 400, "market_cap": {"value": 4197319.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155194", "src": "ASX", "ticker": "YAR", "cik": "", "company": "Yari Resources Ltd", "company_raw": "Yari Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in YAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155194", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "ASX-03152923", "src": "ASX", "ticker": "YAR", "cik": "", "company": "Yari Resources Ltd", "company_raw": "Yari Resources Ltd", "who": "Thamm", "who_key": "Thamm", "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": "Thamm just moved their YAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152923", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "ASX-03144722", "src": "ASX", "ticker": "YAR", "cik": "", "company": "Yari Resources Ltd", "company_raw": "Yari Resources 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 YAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144722", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51349}, {"id": "ASX-03144295", "src": "ASX", "ticker": "YAR", "cik": "", "company": "Yari Resources Ltd", "company_raw": "Yari Resources Ltd", "who": "Thamm", "who_key": "Thamm", "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": "Thamm just moved their YAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144295", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55669}, {"id": "ASX-03124963", "src": "ASX", "ticker": "YAR", "cik": "", "company": "Yari Resources Ltd", "company_raw": "Yari Resources LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in YAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124963", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "ASX-03124935", "src": "ASX", "ticker": "YAR", "cik": "", "company": "Yari Resources Ltd", "company_raw": "Yari Resources LTD", "who": "Thamm", "who_key": "Thamm", "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": "Thamm just moved their YAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124935", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Albert Thamm", "notice_type": "3Y", "direct_shares": 1333333.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148864-6A1349418", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Italiano", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Taylor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Italiano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Robaina", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-25", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-25", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pankhurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-25", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Marwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-05", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-05", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-21", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pankhurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-21", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-21", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-29", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Marwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-29", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angela Pankhurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-01", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-01", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-03", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-27", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Copulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-11", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angela Pankhurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-11", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Marwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-11", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-11", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Copulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-07", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Copulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-25", "source_url": "https://www.marketindex.com.au/asx/yar", "needs_ocr": 0}], "directors": [{"name": "E Robaina", "first_seen": "2025-08-14", "last_seen": "2025-08-14", "status": "current", "notices": 1}, {"name": "A Italiano", "first_seen": "2025-08-14", "last_seen": "2025-08-14", "status": "current", "notices": 1}, {"name": "Taylor", "first_seen": "2026-01-19", "last_seen": "2026-01-19", "status": "current", "notices": 1}, {"name": "Mr Albert Thamm", "first_seen": "2026-10-15", "last_seen": "2026-10-15", "status": "current", "notices": 1}, {"name": "SC and LM", "first_seen": "2016-11-28", "last_seen": "2016-11-28", "status": "past", "notices": 1}, {"name": "Stephen Copulos", "first_seen": "2018-12-12", "last_seen": "2019-10-11", "status": "past", "notices": 9}, {"name": "Angela Pankhurst", "first_seen": "2019-01-07", "last_seen": "2020-06-01", "status": "past", "notices": 3}, {"name": "Brad Marwood", "first_seen": "2019-10-11", "last_seen": "2021-01-05", "status": "past", "notices": 3}, {"name": "Andrew Richards", "first_seen": "2018-12-12", "last_seen": "2021-01-05", "status": "past", "notices": 8}, {"name": "Richards", "first_seen": "2020-10-21", "last_seen": "2021-05-25", "status": "past", "notices": 2}, {"name": "Pankhurst", "first_seen": "2020-10-21", "last_seen": "2021-05-25", "status": "past", "notices": 2}, {"name": "Marwood", "first_seen": "2020-02-27", "last_seen": "2021-05-25", "status": "past", "notices": 3}, {"name": "Italiano", "first_seen": "2026-01-19", "last_seen": "2026-01-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153982-6A1351779"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153981-6A1351778"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Unmarketable parcel share sale facility", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153206-6A1351401"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151135-6A1350423"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Acquisition completed, Arcadia Coal Project, Qld", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150228-6A1350033"}], "performance": {"ticker": "YAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-06-19", "close": 54.78950773, "volume": 7336.0}, {"date": "2006-06-20", "close": 53.598431475, "volume": 1748.0}, {"date": "2006-06-21", "close": 54.78950773, "volume": 2736.0}, {"date": "2006-06-22", "close": 57.17166024, "volume": 1449.0}, {"date": "2006-06-23", "close": 57.17166024, "volume": 731.0}, {"date": "2006-06-26", "close": 57.17166024, "volume": 102.0}, {"date": "2006-06-27", "close": 58.362736495, "volume": 577.0}, {"date": "2006-06-28", "close": 54.78950773, "volume": 630.0}, {"date": "2006-06-29", "close": 54.78950773, "volume": 309.0}, {"date": "2006-06-30", "close": 57.17166024, "volume": 618.0}, {"date": "2006-07-03", "close": 55.980583985, "volume": 416.0}, {"date": "2006-07-04", "close": 55.980583985, "volume": 336.0}, {"date": "2006-07-05", "close": 58.362736495, "volume": 1950.0}, {"date": "2006-07-06", "close": 59.55381275, "volume": 836.0}, {"date": "2006-07-07", "close": 90.52179538, "volume": 6597.0}, {"date": "2006-07-10", "close": 94.095024145, "volume": 16761.0}, {"date": "2006-07-11", "close": 80.99318534, "volume": 4275.0}, {"date": "2006-07-12", "close": 90.52179538, "volume": 1934.0}, {"date": "2006-07-13", "close": 85.75749036, "volume": 1416.0}, {"date": "2006-07-14", "close": 83.37533785, "volume": 260.0}, {"date": "2006-07-17", "close": 79.802109085, "volume": 1574.0}, {"date": "2006-07-18", "close": 83.37533785, "volume": 382.0}, {"date": "2006-07-19", "close": 83.37533785, "volume": 101.0}, {"date": "2006-07-20", "close": 77.419956575, "volume": 859.0}, {"date": "2006-07-21", "close": 78.61103283, "volume": 850.0}, {"date": "2006-07-24", "close": 73.84672781, "volume": 788.0}, {"date": "2006-07-25", "close": 83.37533785, "volume": 1827.0}, {"date": "2006-07-26", "close": 80.99318534, "volume": 361.0}, {"date": "2006-07-27", "close": 80.99318534, "volume": 357.0}, {"date": "2006-07-28", "close": 72.655651555, "volume": 1251.0}, {"date": "2006-07-31", "close": 79.802109085, "volume": 353.0}, {"date": "2006-08-01", "close": 79.802109085, "volume": 487.0}, {"date": "2006-08-02", "close": 73.84672781, "volume": 635.0}, {"date": "2006-08-03", "close": 67.891346535, "volume": 200.0}, {"date": "2006-08-04", "close": 69.08242279, "volume": 53.0}, {"date": "2006-08-07", "close": 70.273499045, "volume": 307.0}, {"date": "2006-08-08", "close": 69.08242279, "volume": 63.0}, {"date": "2006-08-09", "close": 66.70027028, "volume": 63.0}, {"date": "2006-08-10", "close": 65.509194025, "volume": 50.0}, {"date": "2006-08-11", "close": 69.08242279, "volume": 328.0}, {"date": "2006-08-14", "close": 70.273499045, "volume": 105.0}, {"date": "2006-08-15", "close": 63.127041515, "volume": 158.0}, {"date": "2006-08-16", "close": 63.127041515, "volume": 158.0}, {"date": "2006-08-18", "close": 61.93596526, "volume": 315.0}, {"date": "2006-08-21", "close": 61.93596526, "volume": 131.0}, {"date": "2006-08-22", "close": 61.93596526, "volume": 47.0}, {"date": "2006-08-23", "close": 59.55381275, "volume": 189.0}, {"date": "2006-08-24", "close": 59.55381275, "volume": 126.0}, {"date": "2006-08-25", "close": 66.70027028, "volume": 793.0}, {"date": "2006-08-28", "close": 66.70027028, "volume": 168.0}, {"date": "2006-08-30", "close": 64.31811777, "volume": 52.0}, {"date": "2006-08-31", "close": 59.55381275, "volume": 222.0}, {"date": "2006-09-01", "close": 64.31811777, "volume": 699.0}, {"date": "2006-09-04", "close": 59.55381275, "volume": 42.0}, {"date": "2006-09-05", "close": 58.362736495, "volume": 443.0}, {"date": "2006-09-06", "close": 60.744889005, "volume": 592.0}, {"date": "2006-09-07", "close": 58.362736495, "volume": 222.0}, {"date": "2006-09-08", "close": 58.362736495, "volume": 94.0}, {"date": "2006-09-11", "close": 58.362736495, "volume": 105.0}, {"date": "2006-09-12", "close": 54.78950773, "volume": 317.0}, {"date": "2006-09-13", "close": 54.78950773, "volume": 210.0}, {"date": "2006-09-14", "close": 60.744889005, "volume": 9.0}, {"date": "2006-09-18", "close": 61.93596526, "volume": 84.0}, {"date": "2006-09-19", "close": 66.70027028, "volume": 569.0}, {"date": "2006-09-20", "close": 61.93596526, "volume": 1384.0}, {"date": "2006-09-21", "close": 61.93596526, "volume": 420.0}, {"date": "2006-09-25", "close": 60.744889005, "volume": 179.0}, {"date": "2006-09-26", "close": 57.17166024, "volume": 327.0}, {"date": "2006-09-27", "close": 58.362736495, "volume": 209.0}, {"date": "2006-09-28", "close": 57.17166024, "volume": 467.0}, {"date": "2006-09-29", "close": 61.93596526, "volume": 953.0}, {"date": "2006-10-02", "close": 65.509194025, "volume": 310.0}, {"date": "2006-10-03", "close": 66.70027028, "volume": 116.0}, {"date": "2006-10-04", "close": 61.93596526, "volume": 189.0}, {"date": "2006-10-05", "close": 57.17166024, "volume": 84.0}, {"date": "2006-10-06", "close": 54.78950773, "volume": 619.0}, {"date": "2006-10-09", "close": 54.78950773, "volume": 242.0}, {"date": "2006-10-10", "close": 54.78950773, "volume": 672.0}, {"date": "2006-10-11", "close": 55.980583985, "volume": 105.0}, {"date": "2006-10-12", "close": 55.980583985, "volume": 105.0}, {"date": "2006-10-13", "close": 54.78950773, "volume": 504.0}, {"date": "2006-10-16", "close": 61.93596526, "volume": 357.0}, {"date": "2006-10-17", "close": 73.84672781, "volume": 2676.0}, {"date": "2006-10-18", "close": 66.70027028, "volume": 869.0}, {"date": "2006-10-19", "close": 76.22888032, "volume": 878.0}, {"date": "2006-10-20", "close": 75.037804065, "volume": 1038.0}, {"date": "2006-10-23", "close": 75.037804065, "volume": 573.0}, {"date": "2006-10-24", "close": 78.61103283, "volume": 942.0}, {"date": "2006-10-25", "close": 86.948566615, "volume": 1810.0}, {"date": "2006-10-26", "close": 80.99318534, "volume": 1534.0}, {"date": "2006-10-27", "close": 76.22888032, "volume": 336.0}, {"date": "2006-10-30", "close": 71.4645753, "volume": 148.0}, {"date": "2006-10-31", "close": 70.273499045, "volume": 313.0}, {"date": "2006-11-01", "close": 73.84672781, "volume": 235.0}, {"date": "2006-11-02", "close": 72.655651555, "volume": 70.0}, {"date": "2006-11-03", "close": 72.655651555, "volume": 107.0}, {"date": "2006-11-06", "close": 71.4645753, "volume": 175.0}, {"date": "2006-11-07", "close": 79.802109085, "volume": 147.0}, {"date": "2006-11-08", "close": 72.655651555, "volume": 326.0}, {"date": "2006-11-09", "close": 73.84672781, "volume": 390.0}, {"date": "2006-11-10", "close": 73.84672781, "volume": 105.0}, {"date": "2006-11-13", "close": 91.712871635, "volume": 2800.0}, {"date": "2006-11-14", "close": 100.05040542, "volume": 6620.0}, {"date": "2006-11-15", "close": 100.05040542, "volume": 4117.0}, {"date": "2006-11-16", "close": 95.2861004, "volume": 722.0}, {"date": "2006-11-17", "close": 94.095024145, "volume": 313.0}, {"date": "2006-11-20", "close": 91.712871635, "volume": 389.0}, {"date": "2006-11-21", "close": 95.2861004, "volume": 430.0}, {"date": "2006-11-22", "close": 90.52179538, "volume": 414.0}, {"date": "2006-11-23", "close": 85.75749036, "volume": 494.0}, {"date": "2006-11-24", "close": 83.37533785, "volume": 273.0}, {"date": "2006-11-27", "close": 78.61103283, "volume": 64.0}, {"date": "2006-11-28", "close": 76.22888032, "volume": 5.0}, {"date": "2006-11-29", "close": 71.4645753, "volume": 528.0}, {"date": "2006-11-30", "close": 77.419956575, "volume": 286.0}, {"date": "2006-12-01", "close": 72.655651555, "volume": 205.0}, {"date": "2006-12-04", "close": 71.4645753, "volume": 327.0}, {"date": "2006-12-05", "close": 73.84672781, "volume": 117.0}, {"date": "2006-12-06", "close": 71.4645753, "volume": 494.0}, {"date": "2006-12-07", "close": 71.4645753, "volume": 629.0}, {"date": "2006-12-08", "close": 69.08242279, "volume": 206.0}, {"date": "2006-12-11", "close": 69.08242279, "volume": 10.0}, {"date": "2006-12-12", "close": 61.93596526, "volume": 482.0}, {"date": "2006-12-13", "close": 69.08242279, "volume": 206.0}, {"date": "2006-12-14", "close": 59.55381275, "volume": 336.0}, {"date": "2006-12-15", "close": 69.08242279, "volume": 87.0}, {"date": "2006-12-18", "close": 69.08242279, "volume": 116.0}, {"date": "2006-12-19", "close": 71.4645753, "volume": 418.0}, {"date": "2006-12-20", "close": 65.509194025, "volume": 651.0}, {"date": "2006-12-21", "close": 66.70027028, "volume": 385.0}, {"date": "2006-12-22", "close": 66.70027028, "volume": 176.0}, {"date": "2006-12-27", "close": 66.70027028, "volume": 42.0}, {"date": "2006-12-28", "close": 76.22888032, "volume": 1136.0}, {"date": "2006-12-29", "close": 89.330719125, "volume": 2159.0}, {"date": "2007-01-02", "close": 83.37533785, "volume": 1365.0}, {"date": "2007-01-03", "close": 80.99318534, "volume": 685.0}, {"date": "2007-01-04", "close": 76.22888032, "volume": 442.0}, {"date": "2007-01-05", "close": 73.84672781, "volume": 113.0}, {"date": "2007-01-08", "close": 71.4645753, "volume": 272.0}, {"date": "2007-01-09", "close": 67.891346535, "volume": 193.0}, {"date": "2007-01-10", "close": 69.08242279, "volume": 374.0}, {"date": "2007-01-11", "close": 64.31811777, "volume": 1152.0}, {"date": "2007-01-12", "close": 65.509194025, "volume": 1401.0}, {"date": "2007-01-15", "close": 64.31811777, "volume": 819.0}, {"date": "2007-01-16", "close": 64.31811777, "volume": 1334.0}, {"date": "2007-01-17", "close": 60.744889005, "volume": 1022.0}, {"date": "2007-01-18", "close": 61.93596526, "volume": 303.0}, {"date": "2007-01-19", "close": 63.127041515, "volume": 1502.0}, {"date": "2007-01-22", "close": 63.127041515, "volume": 836.0}, {"date": "2007-01-23", "close": 64.31811777, "volume": 1427.0}, {"date": "2007-01-24", "close": 73.84672781, "volume": 3911.0}, {"date": "2007-01-25", "close": 76.22888032, "volume": 4363.0}, {"date": "2007-01-29", "close": 70.273499045, "volume": 1661.0}, {"date": "2007-01-30", "close": 67.891346535, "volume": 1160.0}, {"date": "2007-01-31", "close": 65.509194025, "volume": 882.0}, {"date": "2007-02-01", "close": 66.70027028, "volume": 1279.0}, {"date": "2007-02-02", "close": 66.70027028, "volume": 174.0}, {"date": "2007-02-05", "close": 65.509194025, "volume": 476.0}, {"date": "2007-02-06", "close": 65.509194025, "volume": 514.0}, {"date": "2007-02-07", "close": 64.31811777, "volume": 878.0}, {"date": "2007-02-08", "close": 65.509194025, "volume": 1608.0}, {"date": "2007-02-09", "close": 72.655651555, "volume": 2669.0}, {"date": "2007-02-12", "close": 66.70027028, "volume": 440.0}, {"date": "2007-02-13", "close": 67.891346535, "volume": 970.0}, {"date": "2007-02-14", "close": 76.22888032, "volume": 3696.0}, {"date": "2007-02-15", "close": 80.99318534, "volume": 1262.0}, {"date": "2007-02-16", "close": 79.802109085, "volume": 3805.0}, {"date": "2007-02-19", "close": 78.61103283, "volume": 329.0}, {"date": "2007-02-20", "close": 73.84672781, "volume": 909.0}, {"date": "2007-02-21", "close": 75.037804065, "volume": 958.0}, {"date": "2007-02-22", "close": 76.22888032, "volume": 1384.0}, {"date": "2007-02-23", "close": 85.75749036, "volume": 3529.0}, {"date": "2007-02-26", "close": 80.99318534, "volume": 1896.0}, {"date": "2007-02-27", "close": 84.566414105, "volume": 2534.0}, {"date": "2007-02-28", "close": 76.22888032, "volume": 2444.0}, {"date": "2007-03-01", "close": 76.22888032, "volume": 2087.0}, {"date": "2007-03-02", "close": 72.655651555, "volume": 1305.0}, {"date": "2007-03-05", "close": 71.4645753, "volume": 871.0}, {"date": "2007-03-06", "close": 69.08242279, "volume": 1011.0}, {"date": "2007-03-07", "close": 69.08242279, "volume": 1403.0}, {"date": "2007-03-08", "close": 69.08242279, "volume": 90.0}, {"date": "2007-03-09", "close": 69.08242279, "volume": 300.0}, {"date": "2007-03-12", "close": 71.4645753, "volume": 978.0}, {"date": "2007-03-13", "close": 69.08242279, "volume": 1114.0}, {"date": "2007-03-14", "close": 66.70027028, "volume": 686.0}, {"date": "2007-03-15", "close": 70.273499045, "volume": 1928.0}, {"date": "2007-03-16", "close": 67.891346535, "volume": 134.0}, {"date": "2007-03-19", "close": 69.08242279, "volume": 427.0}, {"date": "2007-03-20", "close": 69.08242279, "volume": 73.0}, {"date": "2007-03-21", "close": 65.509194025, "volume": 517.0}, {"date": "2007-03-22", "close": 65.509194025, "volume": 612.0}, {"date": "2007-03-23", "close": 65.509194025, "volume": 248.0}, {"date": "2007-03-26", "close": 69.08242279, "volume": 592.0}, {"date": "2007-03-27", "close": 71.4645753, "volume": 909.0}, {"date": "2007-03-28", "close": 69.08242279, "volume": 422.0}, {"date": "2007-03-29", "close": 69.08242279, "volume": 390.0}, {"date": "2007-03-30", "close": 69.08242279, "volume": 1455.0}, {"date": "2007-04-02", "close": 69.08242279, "volume": 608.0}, {"date": "2007-04-03", "close": 67.891346535, "volume": 663.0}, {"date": "2007-04-04", "close": 70.273499045, "volume": 109.0}, {"date": "2007-04-05", "close": 75.037804065, "volume": 423.0}, {"date": "2007-04-10", "close": 76.22888032, "volume": 1344.0}, {"date": "2007-04-11", "close": 69.08242279, "volume": 1057.0}, {"date": "2007-04-12", "close": 70.273499045, "volume": 450.0}, {"date": "2007-04-13", "close": 69.08242279, "volume": 793.0}, {"date": "2007-04-16", "close": 73.84672781, "volume": 696.0}, {"date": "2007-04-17", "close": 73.84672781, "volume": 1243.0}, {"date": "2007-04-18", "close": 75.037804065, "volume": 610.0}, {"date": "2007-04-19", "close": 82.184261595, "volume": 4723.0}, {"date": "2007-04-20", "close": 85.75749036, "volume": 3761.0}, {"date": "2007-04-23", "close": 85.75749036, "volume": 6317.0}, {"date": "2007-04-24", "close": 83.37533785, "volume": 1717.0}, {"date": "2007-04-26", "close": 73.84672781, "volume": 821.0}, {"date": "2007-04-27", "close": 76.22888032, "volume": 508.0}, {"date": "2007-04-30", "close": 75.037804065, "volume": 674.0}, {"date": "2007-05-01", "close": 82.184261595, "volume": 6183.0}, {"date": "2007-05-02", "close": 77.419956575, "volume": 1353.0}, {"date": "2007-05-03", "close": 77.419956575, "volume": 2122.0}, {"date": "2007-05-04", "close": 78.61103283, "volume": 969.0}, {"date": "2007-05-07", "close": 75.037804065, "volume": 1542.0}, {"date": "2007-05-08", "close": 75.037804065, "volume": 503.0}, {"date": "2007-05-09", "close": 75.037804065, "volume": 1751.0}, {"date": "2007-05-10", "close": 76.22888032, "volume": 989.0}, {"date": "2007-05-11", "close": 73.84672781, "volume": 114.0}, {"date": "2007-05-14", "close": 73.84672781, "volume": 550.0}, {"date": "2007-05-15", "close": 72.655651555, "volume": 631.0}, {"date": "2007-05-16", "close": 72.655651555, "volume": 665.0}, {"date": "2007-05-17", "close": 71.4645753, "volume": 334.0}, {"date": "2007-05-18", "close": 69.08242279, "volume": 825.0}, {"date": "2007-05-21", "close": 70.273499045, "volume": 590.0}, {"date": "2007-05-22", "close": 67.891346535, "volume": 588.0}, {"date": "2007-05-23", "close": 67.891346535, "volume": 324.0}, {"date": "2007-05-24", "close": 67.891346535, "volume": 751.0}, {"date": "2007-05-25", "close": 69.08242279, "volume": 733.0}, {"date": "2007-05-28", "close": 66.70027028, "volume": 211.0}, {"date": "2007-05-29", "close": 66.70027028, "volume": 665.0}, {"date": "2007-05-30", "close": 67.891346535, "volume": 979.0}, {"date": "2007-05-31", "close": 66.70027028, "volume": 393.0}, {"date": "2007-06-01", "close": 65.509194025, "volume": 231.0}, {"date": "2007-06-04", "close": 65.509194025, "volume": 250.0}, {"date": "2007-06-05", "close": 63.127041515, "volume": 609.0}, {"date": "2007-06-06", "close": 64.31811777, "volume": 314.0}, {"date": "2007-06-07", "close": 65.509194025, "volume": 344.0}, {"date": "2007-06-08", "close": 61.93596526, "volume": 559.0}, {"date": "2007-06-12", "close": 60.744889005, "volume": 526.0}, {"date": "2007-06-13", "close": 61.93596526, "volume": 248.0}, {"date": "2007-06-14", "close": 60.744889005, "volume": 714.0}, {"date": "2007-06-15", "close": 59.55381275, "volume": 903.0}, {"date": "2007-06-18", "close": 59.55381275, "volume": 321.0}, {"date": "2007-06-19", "close": 64.31811777, "volume": 3318.0}, {"date": "2007-06-20", "close": 67.891346535, "volume": 2500.0}, {"date": "2007-06-21", "close": 69.08242279, "volume": 970.0}, {"date": "2007-06-22", "close": 69.08242279, "volume": 264.0}, {"date": "2007-06-25", "close": 64.31811777, "volume": 297.0}, {"date": "2007-06-26", "close": 63.127041515, "volume": 601.0}, {"date": "2007-06-27", "close": 63.127041515, "volume": 444.0}, {"date": "2007-06-28", "close": 65.509194025, "volume": 309.0}, {"date": "2007-06-29", "close": 63.127041515, "volume": 1016.0}, {"date": "2007-07-02", "close": 61.93596526, "volume": 553.0}, {"date": "2007-07-03", "close": 58.362736495, "volume": 184.0}, {"date": "2007-07-04", "close": 58.362736495, "volume": 190.0}, {"date": "2007-07-05", "close": 55.980583985, "volume": 1387.0}, {"date": "2007-07-06", "close": 54.78950773, "volume": 168.0}, {"date": "2007-07-09", "close": 54.78950773, "volume": 917.0}, {"date": "2007-07-10", "close": 54.78950773, "volume": 162.0}, {"date": "2007-07-11", "close": 52.40735522, "volume": 240.0}, {"date": "2007-07-12", "close": 52.40735522, "volume": 64.0}, {"date": "2007-07-13", "close": 52.40735522, "volume": 132.0}, {"date": "2007-07-16", "close": 52.40735522, "volume": 357.0}, {"date": "2007-07-17", "close": 54.78950773, "volume": 214.0}, {"date": "2007-07-18", "close": 52.40735522, "volume": 415.0}, {"date": "2007-07-19", "close": 52.40735522, "volume": 527.0}, {"date": "2007-07-20", "close": 54.78950773, "volume": 824.0}, {"date": "2007-07-23", "close": 52.40735522, "volume": 1180.0}, {"date": "2007-07-24", "close": 51.216278965, "volume": 949.0}, {"date": "2007-07-25", "close": 55.980583985, "volume": 1257.0}, {"date": "2007-07-26", "close": 54.78950773, "volume": 411.0}, {"date": "2007-07-27", "close": 51.216278965, "volume": 631.0}, {"date": "2007-07-30", "close": 51.216278965, "volume": 459.0}, {"date": "2007-07-31", "close": 51.216278965, "volume": 462.0}, {"date": "2007-08-01", "close": 48.834126455, "volume": 1066.0}, {"date": "2007-08-02", "close": 48.834126455, "volume": 311.0}, {"date": "2007-08-03", "close": 50.02520271, "volume": 963.0}, {"date": "2007-08-06", "close": 42.87874518, "volume": 492.0}, {"date": "2007-08-07", "close": 47.6430502, "volume": 98.0}, {"date": "2007-08-08", "close": 46.451973945, "volume": 42.0}, {"date": "2007-08-09", "close": 45.26089769, "volume": 263.0}, {"date": "2007-08-10", "close": 44.069821435, "volume": 210.0}, {"date": "2007-08-13", "close": 38.11444016, "volume": 1022.0}, {"date": "2007-08-14", "close": 39.305516415, "volume": 168.0}, {"date": "2007-08-15", "close": 35.73228765, "volume": 954.0}, {"date": "2007-08-16", "close": 30.96798263, "volume": 498.0}, {"date": "2007-08-17", "close": 32.159058885, "volume": 567.0}, {"date": "2007-08-20", "close": 40.49659267, "volume": 720.0}, {"date": "2007-08-21", "close": 47.6430502, "volume": 472.0}, {"date": "2007-08-22", "close": 51.216278965, "volume": 147.0}, {"date": "2007-08-24", "close": 46.451973945, "volume": 840.0}, {"date": "2007-08-27", "close": 50.02520271, "volume": 1049.0}, {"date": "2007-08-28", "close": 52.40735522, "volume": 210.0}, {"date": "2007-08-29", "close": 46.451973945, "volume": 23.0}, {"date": "2007-08-30", "close": 46.451973945, "volume": 424.0}, {"date": "2007-08-31", "close": 48.834126455, "volume": 147.0}, {"date": "2007-09-03", "close": 51.216278965, "volume": 561.0}, {"date": "2007-09-04", "close": 50.02520271, "volume": 84.0}, {"date": "2007-09-05", "close": 45.26089769, "volume": 42.0}, {"date": "2007-09-06", "close": 48.834126455, "volume": 614.0}, {"date": "2007-09-07", "close": 41.687668925, "volume": 1.0}, {"date": "2007-09-10", "close": 41.687668925, "volume": 34.0}, {"date": "2007-09-11", "close": 41.687668925, "volume": 736.0}, {"date": "2007-09-12", "close": 41.687668925, "volume": 666.0}, {"date": "2007-09-13", "close": 39.305516415, "volume": 873.0}, {"date": "2007-09-14", "close": 39.305516415, "volume": 92.0}, {"date": "2007-09-17", "close": 41.687668925, "volume": 376.0}, {"date": "2007-09-18", "close": 44.069821435, "volume": 2568.0}, {"date": "2007-09-20", "close": 44.069821435, "volume": 8.0}, {"date": "2007-09-21", "close": 44.069821435, "volume": 34.0}, {"date": "2007-09-24", "close": 38.11444016, "volume": 210.0}, {"date": "2007-09-25", "close": 38.11444016, "volume": 174.0}, {"date": "2007-09-26", "close": 39.305516415, "volume": 151.0}, {"date": "2007-09-27", "close": 38.11444016, "volume": 51.0}, {"date": "2007-09-28", "close": 38.11444016, "volume": 336.0}, {"date": "2007-10-01", "close": 38.11444016, "volume": 325.0}, {"date": "2007-10-02", "close": 39.305516415, "volume": 357.0}, {"date": "2007-10-03", "close": 35.73228765, "volume": 308.0}, {"date": "2007-10-04", "close": 35.73228765, "volume": 63.0}, {"date": "2007-10-05", "close": 35.73228765, "volume": 1192.0}, {"date": "2007-10-08", "close": 38.11444016, "volume": 289.0}, {"date": "2007-10-09", "close": 40.49659267, "volume": 804.0}, {"date": "2007-10-10", "close": 40.49659267, "volume": 168.0}, {"date": "2007-10-11", "close": 40.49659267, "volume": 95.0}, {"date": "2007-10-12", "close": 40.49659267, "volume": 289.0}, {"date": "2007-10-16", "close": 40.49659267, "volume": 47.0}, {"date": "2007-10-18", "close": 40.49659267, "volume": 2224.0}, {"date": "2007-10-19", "close": 40.49659267, "volume": 188.0}, {"date": "2007-10-22", "close": 40.49659267, "volume": 403.0}, {"date": "2007-10-23", "close": 38.11444016, "volume": 155.0}, {"date": "2007-10-24", "close": 38.11444016, "volume": 463.0}, {"date": "2007-10-25", "close": 36.923363905, "volume": 187.0}, {"date": "2007-10-26", "close": 36.923363905, "volume": 164.0}, {"date": "2007-10-29", "close": 39.305516415, "volume": 231.0}, {"date": "2007-10-30", "close": 39.305516415, "volume": 476.0}, {"date": "2007-10-31", "close": 39.305516415, "volume": 500.0}, {"date": "2007-11-01", "close": 39.305516415, "volume": 613.0}, {"date": "2007-11-02", "close": 40.49659267, "volume": 1809.0}, {"date": "2007-11-05", "close": 40.49659267, "volume": 563.0}, {"date": "2007-11-06", "close": 38.11444016, "volume": 16.0}, {"date": "2007-11-07", "close": 44.069821435, "volume": 2147.0}, {"date": "2007-11-08", "close": 42.87874518, "volume": 609.0}, {"date": "2007-11-09", "close": 39.305516415, "volume": 1587.0}, {"date": "2007-11-12", "close": 40.49659267, "volume": 891.0}, {"date": "2007-11-13", "close": 39.305516415, "volume": 210.0}, {"date": "2007-11-14", "close": 39.305516415, "volume": 181.0}, {"date": "2007-11-15", "close": 40.49659267, "volume": 243.0}, {"date": "2007-11-16", "close": 40.49659267, "volume": 44.0}, {"date": "2007-11-19", "close": 44.069821435, "volume": 1036.0}, {"date": "2007-11-20", "close": 44.069821435, "volume": 222.0}, {"date": "2007-11-21", "close": 45.26089769, "volume": 251.0}, {"date": "2007-11-22", "close": 45.26089769, "volume": 804.0}, {"date": "2007-11-23", "close": 42.87874518, "volume": 160.0}, {"date": "2007-11-26", "close": 45.26089769, "volume": 189.0}, {"date": "2007-11-27", "close": 41.687668925, "volume": 210.0}, {"date": "2007-11-28", "close": 42.87874518, "volume": 63.0}, {"date": "2007-11-29", "close": 45.26089769, "volume": 111.0}, {"date": "2007-11-30", "close": 44.069821435, "volume": 336.0}, {"date": "2007-12-03", "close": 45.26089769, "volume": 1088.0}, {"date": "2007-12-04", "close": 48.834126455, "volume": 185.0}, {"date": "2007-12-05", "close": 44.069821435, "volume": 1385.0}, {"date": "2007-12-06", "close": 44.069821435, "volume": 21.0}, {"date": "2007-12-07", "close": 46.451973945, "volume": 50.0}, {"date": "2007-12-10", "close": 44.069821435, "volume": 210.0}, {"date": "2007-12-11", "close": 45.26089769, "volume": 126.0}, {"date": "2007-12-12", "close": 42.87874518, "volume": 261.0}, {"date": "2007-12-13", "close": 45.26089769, "volume": 8256.0}, {"date": "2007-12-14", "close": 42.87874518, "volume": 252.0}, {"date": "2007-12-17", "close": 40.49659267, "volume": 71.0}, {"date": "2007-12-18", "close": 39.305516415, "volume": 83.0}, {"date": "2007-12-19", "close": 39.305516415, "volume": 67.0}, {"date": "2007-12-20", "close": 42.87874518, "volume": 84.0}, {"date": "2007-12-21", "close": 38.11444016, "volume": 52.0}, {"date": "2007-12-24", "close": 38.11444016, "volume": 25.0}, {"date": "2007-12-28", "close": 38.11444016, "volume": 168.0}, {"date": "2007-12-31", "close": 38.11444016, "volume": 34.0}, {"date": "2008-01-02", "close": 42.87874518, "volume": 447.0}, {"date": "2008-01-03", "close": 38.11444016, "volume": 74.0}, {"date": "2008-01-04", "close": 42.87874518, "volume": 42.0}, {"date": "2008-01-08", "close": 38.11444016, "volume": 399.0}, {"date": "2008-01-09", "close": 38.11444016, "volume": 129.0}, {"date": "2008-01-10", "close": 38.11444016, "volume": 180.0}, {"date": "2008-01-11", "close": 38.11444016, "volume": 21.0}, {"date": "2008-01-14", "close": 38.11444016, "volume": 58.0}, {"date": "2008-01-15", "close": 38.11444016, "volume": 113.0}, {"date": "2008-01-16", "close": 40.49659267, "volume": 595.0}, {"date": "2008-01-17", "close": 38.11444016, "volume": 88.0}, {"date": "2008-01-18", "close": 36.923363905, "volume": 358.0}, {"date": "2008-01-21", "close": 35.73228765, "volume": 185.0}, {"date": "2008-01-22", "close": 29.776906375, "volume": 100.0}, {"date": "2008-01-23", "close": 30.96798263, "volume": 210.0}, {"date": "2008-01-24", "close": 30.96798263, "volume": 300.0}, {"date": "2008-01-25", "close": 27.394753865, "volume": 34.0}, {"date": "2008-01-30", "close": 29.776906375, "volume": 42.0}, {"date": "2008-02-01", "close": 30.96798263, "volume": 113.0}, {"date": "2008-02-04", "close": 29.776906375, "volume": 34.0}, {"date": "2008-02-05", "close": 29.776906375, "volume": 92.0}, {"date": "2008-02-06", "close": 28.58583012, "volume": 168.0}, {"date": "2008-02-07", "close": 28.58583012, "volume": 620.0}, {"date": "2008-02-08", "close": 27.394753865, "volume": 336.0}, {"date": "2008-02-11", "close": 29.776906375, "volume": 207.0}, {"date": "2008-02-12", "close": 30.96798263, "volume": 102.0}, {"date": "2008-02-18", "close": 23.8215251, "volume": 16.0}, {"date": "2008-02-19", "close": 28.58583012, "volume": 33.0}, {"date": "2008-02-20", "close": 23.8215251, "volume": 46.0}, {"date": "2008-02-21", "close": 23.8215251, "volume": 34.0}, {"date": "2008-02-22", "close": 29.776906375, "volume": 105.0}, {"date": "2008-02-29", "close": 29.776906375, "volume": 35.0}, {"date": "2008-03-03", "close": 28.58583012, "volume": 168.0}, {"date": "2008-03-06", "close": 28.58583012, "volume": 67.0}, {"date": "2008-03-10", "close": 19.295435331, "volume": 92.0}, {"date": "2008-03-11", "close": 19.295435331, "volume": 13.0}, {"date": "2008-03-12", "close": 17.866143825, "volume": 86.0}, {"date": "2008-03-14", "close": 16.67506757, "volume": 239.0}, {"date": "2008-03-17", "close": 17.866143825, "volume": 143.0}, {"date": "2008-03-18", "close": 16.913282821, "volume": 126.0}, {"date": "2008-03-19", "close": 21.201157339, "volume": 73.0}, {"date": "2008-03-20", "close": 21.201157339, "volume": 37.0}, {"date": "2008-03-26", "close": 23.8215251, "volume": 636.0}, {"date": "2008-03-27", "close": 28.58583012, "volume": 151.0}, {"date": "2008-03-28", "close": 28.58583012, "volume": 168.0}, {"date": "2008-04-02", "close": 20.724726837, "volume": 0.0}, {"date": "2008-04-03", "close": 20.248296335, "volume": 588.0}, {"date": "2008-04-04", "close": 19.533650582, "volume": 15096.0}, {"date": "2008-04-07", "close": 21.43937259, "volume": 882.0}, {"date": "2008-04-08", "close": 21.43937259, "volume": 7891.0}, {"date": "2008-04-09", "close": 21.677587841, "volume": 1254.0}, {"date": "2008-04-10", "close": 21.43937259, "volume": 187.0}, {"date": "2008-04-11", "close": 22.154018343, "volume": 210.0}, {"date": "2008-04-14", "close": 21.43937259, "volume": 218.0}, {"date": "2008-04-16", "close": 21.43937259, "volume": 191.0}, {"date": "2008-04-17", "close": 21.201157339, "volume": 8.0}, {"date": "2008-04-18", "close": 21.43937259, "volume": 8088.0}, {"date": "2008-04-23", "close": 22.392233594, "volume": 50.0}, {"date": "2008-04-24", "close": 25.012601355, "volume": 453.0}, {"date": "2008-04-28", "close": 23.8215251, "volume": 67.0}, {"date": "2008-04-29", "close": 22.868664096, "volume": 411.0}, {"date": "2008-04-30", "close": 25.012601355, "volume": 1435.0}, {"date": "2008-05-01", "close": 23.8215251, "volume": 709.0}, {"date": "2008-05-02", "close": 23.8215251, "volume": 1049.0}, {"date": "2008-05-05", "close": 23.8215251, "volume": 129.0}, {"date": "2008-05-06", "close": 20.248296335, "volume": 105.0}, {"date": "2008-05-07", "close": 21.43937259, "volume": 3224.0}, {"date": "2008-05-08", "close": 22.392233594, "volume": 142.0}, {"date": "2008-05-09", "close": 22.630448845, "volume": 2980.0}, {"date": "2008-05-12", "close": 22.630448845, "volume": 26.0}, {"date": "2008-05-13", "close": 21.915803092, "volume": 669.0}, {"date": "2008-05-14", "close": 21.677587841, "volume": 675.0}, {"date": "2008-05-15", "close": 21.677587841, "volume": 453.0}, {"date": "2008-05-16", "close": 23.8215251, "volume": 1007.0}, {"date": "2008-05-19", "close": 23.8215251, "volume": 222.0}, {"date": "2008-05-20", "close": 23.8215251, "volume": 18.0}, {"date": "2008-05-21", "close": 23.8215251, "volume": 45.0}, {"date": "2008-05-22", "close": 23.8215251, "volume": 126.0}, {"date": "2008-05-23", "close": 23.583309849, "volume": 307.0}, {"date": "2008-05-26", "close": 23.8215251, "volume": 227.0}, {"date": "2008-05-27", "close": 22.630448845, "volume": 420.0}, {"date": "2008-05-28", "close": 22.868664096, "volume": 105.0}, {"date": "2008-05-29", "close": 23.8215251, "volume": 290.0}, {"date": "2008-05-30", "close": 22.630448845, "volume": 202.0}, {"date": "2008-06-02", "close": 21.43937259, "volume": 119.0}, {"date": "2008-06-03", "close": 20.248296335, "volume": 181.0}, {"date": "2008-06-05", "close": 21.201157339, "volume": 71.0}, {"date": "2008-06-06", "close": 20.248296335, "volume": 432.0}, {"date": "2008-06-10", "close": 20.248296335, "volume": 242.0}, {"date": "2008-06-11", "close": 20.486511586, "volume": 453.0}, {"date": "2008-06-12", "close": 20.248296335, "volume": 59.0}, {"date": "2008-06-13", "close": 20.248296335, "volume": 77.0}, {"date": "2008-06-16", "close": 20.248296335, "volume": 210.0}, {"date": "2008-06-17", "close": 19.533650582, "volume": 294.0}, {"date": "2008-06-18", "close": 19.533650582, "volume": 37.0}, {"date": "2008-06-19", "close": 18.819004829, "volume": 5278.0}, {"date": "2008-06-20", "close": 18.342574327, "volume": 34.0}, {"date": "2008-06-23", "close": 15.722206566, "volume": 1512.0}, {"date": "2008-06-24", "close": 15.722206566, "volume": 1403.0}, {"date": "2008-06-25", "close": 15.960421817, "volume": 97.0}, {"date": "2008-06-26", "close": 15.960421817, "volume": 152.0}, {"date": "2008-06-27", "close": 15.722206566, "volume": 218.0}, {"date": "2008-06-30", "close": 14.054699809, "volume": 1052.0}, {"date": "2008-07-02", "close": 14.531130311, "volume": 210.0}, {"date": "2008-07-03", "close": 14.29291506, "volume": 441.0}, {"date": "2008-07-04", "close": 14.29291506, "volume": 1931.0}, {"date": "2008-07-08", "close": 14.29291506, "volume": 420.0}, {"date": "2008-07-09", "close": 13.101838805, "volume": 460.0}, {"date": "2008-07-10", "close": 12.148977801, "volume": 858.0}, {"date": "2008-07-11", "close": 11.91076255, "volume": 2267.0}, {"date": "2008-07-14", "close": 11.196116797, "volume": 59.0}, {"date": "2008-07-18", "close": 11.196116797, "volume": 9.0}, {"date": "2008-07-22", "close": 13.101838805, "volume": 210.0}, {"date": "2008-07-29", "close": 11.672547299, "volume": 145.0}, {"date": "2008-07-30", "close": 11.91076255, "volume": 306.0}, {"date": "2008-07-31", "close": 12.387193052, "volume": 5295.0}, {"date": "2008-08-12", "close": 11.91076255, "volume": 160.0}, {"date": "2008-08-13", "close": 11.91076255, "volume": 0.0}, {"date": "2008-08-15", "close": 11.91076255, "volume": 315.0}, {"date": "2008-08-18", "close": 11.196116797, "volume": 34.0}, {"date": "2008-08-19", "close": 11.196116797, "volume": 53.0}, {"date": "2008-08-27", "close": 11.434332048, "volume": 105.0}, {"date": "2008-08-29", "close": 11.91076255, "volume": 84.0}, {"date": "2008-09-01", "close": 9.52861004, "volume": 443.0}, {"date": "2008-09-02", "close": 11.91076255, "volume": 105.0}, {"date": "2008-09-08", "close": 13.101838805, "volume": 225.0}, {"date": "2008-09-09", "close": 14.29291506, "volume": 2819.0}, {"date": "2008-09-10", "close": 14.29291506, "volume": 55.0}, {"date": "2008-09-15", "close": 17.866143825, "volume": 849.0}, {"date": "2008-09-16", "close": 15.483991315, "volume": 763.0}, {"date": "2008-09-17", "close": 13.340054056, "volume": 97.0}, {"date": "2008-09-18", "close": 11.91076255, "volume": 89.0}, {"date": "2008-09-22", "close": 12.148977801, "volume": 42.0}, {"date": "2008-09-23", "close": 16.913282821, "volume": 0.0}, {"date": "2008-09-29", "close": 16.198637068, "volume": 30.0}, {"date": "2008-09-30", "close": 14.29291506, "volume": 277.0}, {"date": "2008-10-02", "close": 13.101838805, "volume": 749.0}, {"date": "2008-10-07", "close": 11.91076255, "volume": 1049.0}, {"date": "2008-10-08", "close": 11.91076255, "volume": 285.0}, {"date": "2008-10-10", "close": 9.52861004, "volume": 105.0}, {"date": "2008-10-13", "close": 9.52861004, "volume": 63.0}, {"date": "2008-10-16", "close": 11.91076255, "volume": 42.0}, {"date": "2008-10-23", "close": 8.337533785, "volume": 319.0}, {"date": "2008-10-24", "close": 7.861103283, "volume": 375.0}, {"date": "2008-10-27", "close": 4.76430502, "volume": 593.0}, {"date": "2008-10-28", "close": 5.240735522, "volume": 21.0}, {"date": "2008-10-31", "close": 5.240735522, "volume": 630.0}, {"date": "2008-11-05", "close": 5.955381275, "volume": 16.0}, {"date": "2008-11-12", "close": 8.337533785, "volume": 210.0}, {"date": "2008-11-13", "close": 8.337533785, "volume": 368.0}, {"date": "2008-11-14", "close": 8.337533785, "volume": 51.0}, {"date": "2008-11-17", "close": 8.337533785, "volume": 104.0}, {"date": "2008-11-18", "close": 10.719686295, "volume": 139.0}, {"date": "2008-11-20", "close": 5.955381275, "volume": 92.0}, {"date": "2008-11-21", "close": 5.955381275, "volume": 270.0}, {"date": "2008-11-27", "close": 6.431811777, "volume": 34.0}, {"date": "2008-12-04", "close": 7.622888032, "volume": 21.0}, {"date": "2008-12-08", "close": 7.14645753, "volume": 48.0}, {"date": "2008-12-15", "close": 7.14645753, "volume": 84.0}, {"date": "2009-01-05", "close": 9.52861004, "volume": 210.0}, {"date": "2009-01-07", "close": 10.719686295, "volume": 42.0}, {"date": "2009-01-09", "close": 10.719686295, "volume": 113.0}, {"date": "2009-01-13", "close": 7.14645753, "volume": 205.0}, {"date": "2009-01-14", "close": 7.14645753, "volume": 34.0}, {"date": "2009-01-16", "close": 6.670027028, "volume": 529.0}, {"date": "2009-01-19", "close": 6.670027028, "volume": 228.0}, {"date": "2009-01-27", "close": 5.002520271, "volume": 735.0}, {"date": "2009-01-30", "close": 4.76430502, "volume": 9723.0}, {"date": "2009-02-03", "close": 4.76430502, "volume": 70.0}, {"date": "2009-02-17", "close": 4.76430502, "volume": 132.0}, {"date": "2009-02-19", "close": 4.76430502, "volume": 126.0}, {"date": "2009-02-20", "close": 4.76430502, "volume": 312.0}, {"date": "2009-02-23", "close": 4.76430502, "volume": 108.0}, {"date": "2009-03-03", "close": 4.76430502, "volume": 105.0}, {"date": "2009-03-05", "close": 4.76430502, "volume": 105.0}, {"date": "2009-03-06", "close": 4.287874518, "volume": 315.0}, {"date": "2009-03-09", "close": 3.573228765, "volume": 196.0}, {"date": "2009-03-12", "close": 3.573228765, "volume": 29.0}, {"date": "2009-03-13", "close": 3.573228765, "volume": 34.0}, {"date": "2009-03-18", "close": 4.76430502, "volume": 63.0}, {"date": "2009-04-01", "close": 5.955381275, "volume": 84.0}, {"date": "2009-04-03", "close": 5.002520271, "volume": 669.0}, {"date": "2009-04-08", "close": 5.955381275, "volume": 1231.0}, {"date": "2009-04-09", "close": 5.955381275, "volume": 210.0}, {"date": "2009-04-16", "close": 5.002520271, "volume": 2602.0}, {"date": "2009-04-17", "close": 5.240735522, "volume": 46.0}, {"date": "2009-04-21", "close": 5.240735522, "volume": 650.0}, {"date": "2009-04-23", "close": 5.955381275, "volume": 144.0}, {"date": "2009-04-24", "close": 6.908242279, "volume": 265.0}, {"date": "2009-04-27", "close": 5.955381275, "volume": 221.0}, {"date": "2009-04-29", "close": 6.431811777, "volume": 1679.0}, {"date": "2009-04-30", "close": 7.622888032, "volume": 924.0}, {"date": "2009-05-04", "close": 7.622888032, "volume": 1820.0}, {"date": "2009-05-05", "close": 7.861103283, "volume": 34.0}, {"date": "2009-05-06", "close": 9.52861004, "volume": 9353.0}, {"date": "2009-05-07", "close": 9.52861004, "volume": 389.0}, {"date": "2009-05-08", "close": 9.052179538, "volume": 385.0}, {"date": "2009-05-11", "close": 8.099318534, "volume": 1243.0}, {"date": "2009-05-13", "close": 8.337533785, "volume": 252.0}, {"date": "2009-05-14", "close": 7.861103283, "volume": 1679.0}, {"date": "2009-05-15", "close": 7.622888032, "volume": 772.0}, {"date": "2009-05-18", "close": 8.813964287, "volume": 273.0}, {"date": "2009-05-19", "close": 7.622888032, "volume": 546.0}, {"date": "2009-05-20", "close": 7.622888032, "volume": 565.0}, {"date": "2009-05-21", "close": 7.384672781, "volume": 491.0}, {"date": "2009-05-22", "close": 7.14645753, "volume": 241.0}, {"date": "2009-05-25", "close": 6.431811777, "volume": 453.0}, {"date": "2009-05-28", "close": 7.14645753, "volume": 969.0}, {"date": "2009-05-29", "close": 6.670027028, "volume": 3257.0}, {"date": "2009-06-01", "close": 6.431811777, "volume": 168.0}, {"date": "2009-06-02", "close": 6.431811777, "volume": 1713.0}, {"date": "2009-06-03", "close": 6.670027028, "volume": 126.0}, {"date": "2009-06-04", "close": 6.670027028, "volume": 42.0}, {"date": "2009-06-09", "close": 7.14645753, "volume": 168.0}, {"date": "2009-06-10", "close": 8.099318534, "volume": 71.0}, {"date": "2009-06-15", "close": 7.622888032, "volume": 65.0}, {"date": "2009-06-16", "close": 7.14645753, "volume": 328.0}, {"date": "2009-06-17", "close": 7.14645753, "volume": 25.0}, {"date": "2009-06-18", "close": 7.14645753, "volume": 40.0}, {"date": "2009-06-22", "close": 6.431811777, "volume": 238.0}, {"date": "2009-06-23", "close": 6.431811777, "volume": 152.0}, {"date": "2009-06-24", "close": 6.431811777, "volume": 63.0}, {"date": "2009-06-25", "close": 6.431811777, "volume": 51.0}, {"date": "2009-06-26", "close": 6.431811777, "volume": 78.0}, {"date": "2009-06-29", "close": 6.431811777, "volume": 555.0}, {"date": "2009-06-30", "close": 6.908242279, "volume": 949.0}, {"date": "2009-07-01", "close": 7.622888032, "volume": 0.0}, {"date": "2009-07-02", "close": 8.099318534, "volume": 135.0}, {"date": "2009-07-03", "close": 7.384672781, "volume": 1578.0}, {"date": "2009-07-06", "close": 7.622888032, "volume": 15.0}, {"date": "2009-07-08", "close": 7.622888032, "volume": 992.0}, {"date": "2009-07-09", "close": 8.337533785, "volume": 420.0}, {"date": "2009-07-13", "close": 7.622888032, "volume": 42.0}, {"date": "2009-07-16", "close": 8.813964287, "volume": 243.0}, {"date": "2009-07-17", "close": 9.52861004, "volume": 2099.0}, {"date": "2009-07-20", "close": 8.813964287, "volume": 63.0}, {"date": "2009-07-21", "close": 8.575749036, "volume": 3371.0}, {"date": "2009-07-23", "close": 8.337533785, "volume": 1384.0}, {"date": "2009-07-24", "close": 9.52861004, "volume": 1646.0}, {"date": "2009-07-27", "close": 9.766825291, "volume": 760.0}, {"date": "2009-07-28", "close": 9.52861004, "volume": 1469.0}, {"date": "2009-07-29", "close": 9.52861004, "volume": 168.0}, {"date": "2009-07-31", "close": 9.52861004, "volume": 462.0}, {"date": "2009-08-06", "close": 8.575749036, "volume": 84.0}, {"date": "2009-08-12", "close": 8.575749036, "volume": 2120.0}, {"date": "2009-08-13", "close": 9.052179538, "volume": 63.0}, {"date": "2009-08-18", "close": 9.290394789, "volume": 84.0}, {"date": "2009-08-19", "close": 8.813964287, "volume": 210.0}, {"date": "2009-08-24", "close": 8.813964287, "volume": 8.0}, {"date": "2009-08-25", "close": 9.290394789, "volume": 1259.0}, {"date": "2009-08-28", "close": 9.052179538, "volume": 67.0}, {"date": "2009-08-31", "close": 8.813964287, "volume": 217.0}, {"date": "2009-09-01", "close": 9.766825291, "volume": 105.0}, {"date": "2009-09-04", "close": 8.813964287, "volume": 8.0}, {"date": "2009-09-07", "close": 9.52861004, "volume": 1002.0}, {"date": "2009-09-08", "close": 9.766825291, "volume": 588.0}, {"date": "2009-09-09", "close": 9.52861004, "volume": 1922.0}, {"date": "2009-09-10", "close": 9.052179538, "volume": 630.0}, {"date": "2009-09-11", "close": 9.766825291, "volume": 1009.0}, {"date": "2009-09-14", "close": 10.719686295, "volume": 3383.0}, {"date": "2009-09-15", "close": 10.243255793, "volume": 1545.0}, {"date": "2009-09-16", "close": 11.91076255, "volume": 3406.0}, {"date": "2009-09-17", "close": 11.672547299, "volume": 759.0}, {"date": "2009-09-18", "close": 11.196116797, "volume": 5310.0}, {"date": "2009-09-21", "close": 11.434332048, "volume": 1522.0}, {"date": "2009-09-22", "close": 10.719686295, "volume": 848.0}, {"date": "2009-09-23", "close": 10.957901546, "volume": 990.0}, {"date": "2009-09-24", "close": 10.719686295, "volume": 210.0}, {"date": "2009-09-28", "close": 11.91076255, "volume": 3402.0}, {"date": "2009-09-29", "close": 12.387193052, "volume": 798.0}, {"date": "2009-09-30", "close": 11.91076255, "volume": 3712.0}, {"date": "2009-10-01", "close": 11.91076255, "volume": 1484.0}, {"date": "2009-10-02", "close": 10.719686295, "volume": 1257.0}, {"date": "2009-10-05", "close": 10.719686295, "volume": 420.0}, {"date": "2009-10-06", "close": 10.719686295, "volume": 873.0}, {"date": "2009-10-07", "close": 11.434332048, "volume": 252.0}, {"date": "2009-10-08", "close": 13.101838805, "volume": 697.0}, {"date": "2009-10-14", "close": 12.148977801, "volume": 420.0}, {"date": "2009-10-15", "close": 12.863623554, "volume": 1601.0}, {"date": "2009-10-16", "close": 13.101838805, "volume": 2299.0}, {"date": "2009-10-19", "close": 13.101838805, "volume": 630.0}, {"date": "2009-10-20", "close": 13.101838805, "volume": 588.0}, {"date": "2009-10-21", "close": 12.625408303, "volume": 30.0}, {"date": "2009-10-22", "close": 12.625408303, "volume": 809.0}, {"date": "2009-10-23", "close": 12.863623554, "volume": 504.0}, {"date": "2009-10-26", "close": 12.863623554, "volume": 294.0}, {"date": "2009-10-27", "close": 11.672547299, "volume": 588.0}, {"date": "2009-10-28", "close": 11.434332048, "volume": 944.0}, {"date": "2009-10-30", "close": 11.91076255, "volume": 82.0}, {"date": "2009-11-03", "close": 11.91076255, "volume": 84.0}, {"date": "2009-11-06", "close": 11.196116797, "volume": 252.0}, {"date": "2009-11-12", "close": 9.52861004, "volume": 190.0}, {"date": "2009-11-16", "close": 10.243255793, "volume": 168.0}, {"date": "2009-11-17", "close": 10.243255793, "volume": 957.0}, {"date": "2009-11-18", "close": 10.005040542, "volume": 630.0}, {"date": "2009-11-19", "close": 10.243255793, "volume": 210.0}, {"date": "2009-11-20", "close": 12.387193052, "volume": 806.0}, {"date": "2009-12-01", "close": 11.434332048, "volume": 67.0}, {"date": "2009-12-09", "close": 10.719686295, "volume": 840.0}, {"date": "2009-12-10", "close": 10.005040542, "volume": 1983.0}, {"date": "2009-12-11", "close": 8.813964287, "volume": 777.0}, {"date": "2009-12-15", "close": 9.52861004, "volume": 143.0}, {"date": "2009-12-17", "close": 8.337533785, "volume": 344.0}, {"date": "2009-12-18", "close": 9.52861004, "volume": 0.0}, {"date": "2009-12-21", "close": 8.337533785, "volume": 89.0}, {"date": "2009-12-22", "close": 8.099318534, "volume": 1170.0}, {"date": "2009-12-23", "close": 7.861103283, "volume": 84.0}, {"date": "2009-12-24", "close": 9.290394789, "volume": 634.0}, {"date": "2010-01-06", "close": 8.099318534, "volume": 21.0}, {"date": "2010-01-11", "close": 9.290394789, "volume": 546.0}, {"date": "2010-01-12", "close": 9.52861004, "volume": 367.0}, {"date": "2010-01-13", "close": 13.101838805, "volume": 12615.0}, {"date": "2010-01-14", "close": 10.957901546, "volume": 1635.0}, {"date": "2010-01-15", "close": 12.148977801, "volume": 1643.0}, {"date": "2010-01-18", "close": 12.625408303, "volume": 2713.0}, {"date": "2010-01-19", "close": 12.625408303, "volume": 252.0}, {"date": "2010-01-20", "close": 11.672547299, "volume": 1133.0}, {"date": "2010-01-21", "close": 11.196116797, "volume": 393.0}, {"date": "2010-01-22", "close": 10.243255793, "volume": 1639.0}, {"date": "2010-01-25", "close": 10.243255793, "volume": 43.0}, {"date": "2010-01-27", "close": 10.005040542, "volume": 1267.0}, {"date": "2010-01-28", "close": 10.005040542, "volume": 945.0}, {"date": "2010-01-29", "close": 9.52861004, "volume": 1203.0}, {"date": "2010-02-01", "close": 9.52861004, "volume": 859.0}, {"date": "2010-02-02", "close": 8.575749036, "volume": 34.0}, {"date": "2010-02-03", "close": 8.575749036, "volume": 1163.0}, {"date": "2010-02-04", "close": 8.099318534, "volume": 588.0}, {"date": "2010-02-05", "close": 8.099318534, "volume": 84.0}, {"date": "2010-02-09", "close": 7.861103283, "volume": 3589.0}, {"date": "2010-02-10", "close": 8.099318534, "volume": 3399.0}, {"date": "2010-02-12", "close": 7.861103283, "volume": 1135.0}, {"date": "2010-02-16", "close": 8.099318534, "volume": 4015.0}, {"date": "2010-02-17", "close": 8.099318534, "volume": 76.0}, {"date": "2010-02-18", "close": 8.813964287, "volume": 1639.0}, {"date": "2010-02-19", "close": 8.337533785, "volume": 1290.0}, {"date": "2010-02-22", "close": 7.861103283, "volume": 1746.0}, {"date": "2010-02-24", "close": 7.861103283, "volume": 321.0}, {"date": "2010-02-26", "close": 7.861103283, "volume": 507.0}, {"date": "2010-03-01", "close": 8.099318534, "volume": 3358.0}, {"date": "2010-03-02", "close": 7.622888032, "volume": 1175.0}, {"date": "2010-03-04", "close": 7.861103283, "volume": 20.0}, {"date": "2010-03-08", "close": 8.337533785, "volume": 547.0}, {"date": "2010-03-09", "close": 8.337533785, "volume": 83.0}, {"date": "2010-03-15", "close": 7.861103283, "volume": 823.0}, {"date": "2010-03-16", "close": 7.861103283, "volume": 464.0}, {"date": "2010-03-17", "close": 7.384672781, "volume": 7.0}, {"date": "2010-03-18", "close": 7.861103283, "volume": 588.0}, {"date": "2010-03-22", "close": 7.384672781, "volume": 1175.0}, {"date": "2010-03-23", "close": 7.384672781, "volume": 945.0}, {"date": "2010-03-24", "close": 7.384672781, "volume": 714.0}, {"date": "2010-03-25", "close": 6.670027028, "volume": 875.0}, {"date": "2010-03-26", "close": 6.670027028, "volume": 144.0}, {"date": "2010-03-29", "close": 6.193596526, "volume": 5511.0}, {"date": "2010-03-30", "close": 7.14645753, "volume": 1449.0}, {"date": "2010-03-31", "close": 7.861103283, "volume": 884.0}, {"date": "2010-04-01", "close": 7.622888032, "volume": 119.0}, {"date": "2010-04-06", "close": 7.622888032, "volume": 8722.0}, {"date": "2010-04-07", "close": 7.384672781, "volume": 1301.0}, {"date": "2010-04-08", "close": 7.861103283, "volume": 453.0}, {"date": "2010-04-09", "close": 8.337533785, "volume": 168.0}, {"date": "2010-04-12", "close": 8.337533785, "volume": 579.0}, {"date": "2010-04-13", "close": 7.384672781, "volume": 1962.0}, {"date": "2010-04-14", "close": 7.622888032, "volume": 556.0}, {"date": "2010-04-16", "close": 8.099318534, "volume": 131.0}, {"date": "2010-04-19", "close": 8.337533785, "volume": 689.0}, {"date": "2010-04-20", "close": 9.052179538, "volume": 3749.0}, {"date": "2010-04-21", "close": 10.243255793, "volume": 816.0}, {"date": "2010-04-22", "close": 9.766825291, "volume": 5232.0}, {"date": "2010-04-23", "close": 9.52861004, "volume": 1147.0}, {"date": "2010-04-27", "close": 9.290394789, "volume": 304.0}, {"date": "2010-04-28", "close": 7.14645753, "volume": 1298.0}, {"date": "2010-04-29", "close": 7.384672781, "volume": 315.0}, {"date": "2010-04-30", "close": 7.384672781, "volume": 386.0}, {"date": "2010-05-04", "close": 6.908242279, "volume": 2729.0}, {"date": "2010-05-05", "close": 6.670027028, "volume": 59.0}, {"date": "2010-05-11", "close": 6.670027028, "volume": 193.0}, {"date": "2010-05-13", "close": 6.670027028, "volume": 210.0}, {"date": "2010-05-19", "close": 6.670027028, "volume": 479.0}, {"date": "2010-05-21", "close": 5.240735522, "volume": 945.0}, {"date": "2010-05-24", "close": 5.240735522, "volume": 840.0}, {"date": "2010-05-25", "close": 5.240735522, "volume": 84.0}, {"date": "2010-06-03", "close": 5.240735522, "volume": 147.0}, {"date": "2010-06-11", "close": 5.240735522, "volume": 336.0}, {"date": "2010-06-18", "close": 4.76430502, "volume": 487.0}, {"date": "2010-06-21", "close": 4.287874518, "volume": 2175.0}, {"date": "2010-06-22", "close": 4.049659267, "volume": 2394.0}, {"date": "2010-06-24", "close": 4.526089769, "volume": 3428.0}, {"date": "2010-06-25", "close": 4.76430502, "volume": 252.0}, {"date": "2010-06-29", "close": 5.002520271, "volume": 1049.0}, {"date": "2010-06-30", "close": 5.002520271, "volume": 1264.0}, {"date": "2010-07-01", "close": 4.76430502, "volume": 420.0}, {"date": "2010-07-06", "close": 5.955381275, "volume": 579.0}, {"date": "2010-07-13", "close": 5.240735522, "volume": 55.0}, {"date": "2010-07-14", "close": 5.002520271, "volume": 93.0}, {"date": "2010-07-16", "close": 5.002520271, "volume": 42.0}, {"date": "2010-07-23", "close": 5.002520271, "volume": 3148.0}, {"date": "2010-07-26", "close": 5.002520271, "volume": 2012.0}, {"date": "2010-07-27", "close": 5.002520271, "volume": 42.0}, {"date": "2010-07-28", "close": 5.240735522, "volume": 1679.0}, {"date": "2010-07-30", "close": 5.002520271, "volume": 2980.0}, {"date": "2010-08-02", "close": 5.002520271, "volume": 3094.0}, {"date": "2010-08-03", "close": 5.002520271, "volume": 436.0}, {"date": "2010-08-04", "close": 5.002520271, "volume": 4982.0}, {"date": "2010-08-09", "close": 5.955381275, "volume": 5037.0}, {"date": "2010-08-10", "close": 6.908242279, "volume": 2099.0}, {"date": "2010-08-11", "close": 7.14645753, "volume": 135.0}, {"date": "2010-08-12", "close": 6.908242279, "volume": 2.0}, {"date": "2010-08-13", "close": 5.955381275, "volume": 84.0}, {"date": "2010-08-18", "close": 5.240735522, "volume": 1679.0}, {"date": "2010-08-20", "close": 5.478950773, "volume": 630.0}, {"date": "2010-08-23", "close": 5.478950773, "volume": 1834.0}, {"date": "2010-08-25", "close": 5.240735522, "volume": 1154.0}, {"date": "2010-08-26", "close": 5.240735522, "volume": 123.0}, {"date": "2010-08-27", "close": 5.240735522, "volume": 2334.0}, {"date": "2010-08-30", "close": 5.002520271, "volume": 1259.0}, {"date": "2010-09-01", "close": 5.955381275, "volume": 568.0}, {"date": "2010-09-08", "close": 6.670027028, "volume": 34.0}, {"date": "2010-09-15", "close": 7.14645753, "volume": 585.0}, {"date": "2010-09-16", "close": 7.14645753, "volume": 562.0}, {"date": "2010-09-17", "close": 7.14645753, "volume": 126.0}, {"date": "2010-09-20", "close": 6.670027028, "volume": 310.0}, {"date": "2010-09-21", "close": 6.670027028, "volume": 740.0}, {"date": "2010-09-22", "close": 6.670027028, "volume": 1259.0}, {"date": "2010-09-23", "close": 6.431811777, "volume": 6275.0}, {"date": "2010-09-24", "close": 7.14645753, "volume": 515.0}, {"date": "2010-09-27", "close": 6.431811777, "volume": 1399.0}, {"date": "2010-09-28", "close": 7.384672781, "volume": 4282.0}, {"date": "2010-09-29", "close": 7.14645753, "volume": 3072.0}, {"date": "2010-09-30", "close": 7.14645753, "volume": 3224.0}, {"date": "2010-10-05", "close": 8.575749036, "volume": 11069.0}, {"date": "2010-10-06", "close": 9.290394789, "volume": 8461.0}, {"date": "2010-10-07", "close": 9.290394789, "volume": 4967.0}, {"date": "2010-10-08", "close": 9.052179538, "volume": 2443.0}, {"date": "2010-10-11", "close": 8.575749036, "volume": 1270.0}, {"date": "2010-10-12", "close": 8.099318534, "volume": 1049.0}, {"date": "2010-10-14", "close": 7.861103283, "volume": 126.0}, {"date": "2010-10-18", "close": 8.813964287, "volume": 818.0}, {"date": "2010-10-19", "close": 8.337533785, "volume": 743.0}, {"date": "2010-10-20", "close": 8.575749036, "volume": 651.0}, {"date": "2010-10-21", "close": 8.099318534, "volume": 2339.0}, {"date": "2010-10-22", "close": 7.622888032, "volume": 6067.0}, {"date": "2010-10-25", "close": 8.575749036, "volume": 3783.0}, {"date": "2010-10-26", "close": 9.290394789, "volume": 252.0}, {"date": "2010-10-27", "close": 9.766825291, "volume": 7739.0}, {"date": "2010-10-28", "close": 10.005040542, "volume": 8187.0}, {"date": "2010-10-29", "close": 10.005040542, "volume": 4575.0}, {"date": "2010-11-01", "close": 8.337533785, "volume": 54916.0}, {"date": "2010-11-02", "close": 8.575749036, "volume": 3206.0}, {"date": "2010-11-03", "close": 9.290394789, "volume": 3191.0}, {"date": "2010-11-04", "close": 9.52861004, "volume": 869.0}, {"date": "2010-11-05", "close": 10.481471044, "volume": 27746.0}, {"date": "2010-11-08", "close": 10.481471044, "volume": 27119.0}, {"date": "2010-11-09", "close": 10.005040542, "volume": 7550.0}, {"date": "2010-11-10", "close": 9.290394789, "volume": 3505.0}, {"date": "2010-11-11", "close": 9.052179538, "volume": 4076.0}, {"date": "2010-11-12", "close": 8.575749036, "volume": 10518.0}, {"date": "2010-11-15", "close": 9.052179538, "volume": 672.0}, {"date": "2010-11-16", "close": 9.290394789, "volume": 10636.0}, {"date": "2010-11-17", "close": 8.575749036, "volume": 4185.0}, {"date": "2010-11-18", "close": 8.813964287, "volume": 88242.0}, {"date": "2010-11-19", "close": 8.813964287, "volume": 1205.0}, {"date": "2010-11-22", "close": 8.813964287, "volume": 1610.0}, {"date": "2010-11-23", "close": 8.575749036, "volume": 5952.0}, {"date": "2010-11-24", "close": 8.813964287, "volume": 1469.0}, {"date": "2010-11-25", "close": 8.575749036, "volume": 1365.0}, {"date": "2010-11-26", "close": 9.052179538, "volume": 3030.0}, {"date": "2010-11-29", "close": 8.813964287, "volume": 1049.0}, {"date": "2010-11-30", "close": 8.813964287, "volume": 3190.0}, {"date": "2010-12-01", "close": 9.052179538, "volume": 164.0}, {"date": "2010-12-02", "close": 8.813964287, "volume": 420.0}, {"date": "2010-12-03", "close": 8.813964287, "volume": 537.0}, {"date": "2010-12-06", "close": 8.575749036, "volume": 840.0}, {"date": "2010-12-07", "close": 9.052179538, "volume": 840.0}, {"date": "2010-12-08", "close": 8.813964287, "volume": 3661.0}, {"date": "2010-12-09", "close": 8.575749036, "volume": 3547.0}, {"date": "2010-12-10", "close": 8.575749036, "volume": 4358.0}, {"date": "2010-12-13", "close": 8.337533785, "volume": 1777.0}, {"date": "2010-12-14", "close": 8.575749036, "volume": 5823.0}, {"date": "2010-12-15", "close": 8.337533785, "volume": 1119.0}, {"date": "2010-12-16", "close": 10.005040542, "volume": 14952.0}, {"date": "2010-12-17", "close": 10.719686295, "volume": 35412.0}, {"date": "2010-12-21", "close": 10.957901546, "volume": 78506.0}, {"date": "2010-12-22", "close": 11.196116797, "volume": 32103.0}, {"date": "2010-12-23", "close": 10.957901546, "volume": 6319.0}, {"date": "2010-12-24", "close": 11.434332048, "volume": 10092.0}, {"date": "2010-12-29", "close": 12.387193052, "volume": 16292.0}, {"date": "2010-12-30", "close": 14.054699809, "volume": 20100.0}, {"date": "2010-12-31", "close": 19.295435331, "volume": 90868.0}, {"date": "2011-01-04", "close": 20.962942088, "volume": 51197.0}, {"date": "2011-01-05", "close": 26.20367761, "volume": 165188.0}, {"date": "2011-01-06", "close": 25.012601355, "volume": 124570.0}, {"date": "2011-01-07", "close": 22.630448845, "volume": 27350.0}, {"date": "2011-01-10", "close": 23.106879347, "volume": 30170.0}, {"date": "2011-01-11", "close": 27.394753865, "volume": 98009.0}, {"date": "2011-01-12", "close": 27.394753865, "volume": 57467.0}, {"date": "2011-01-13", "close": 27.394753865, "volume": 32584.0}, {"date": "2011-01-14", "close": 27.394753865, "volume": 38001.0}, {"date": "2011-01-17", "close": 25.012601355, "volume": 25415.0}, {"date": "2011-01-18", "close": 23.8215251, "volume": 22931.0}, {"date": "2011-01-19", "close": 25.012601355, "volume": 33057.0}, {"date": "2011-01-20", "close": 23.8215251, "volume": 7039.0}, {"date": "2011-01-21", "close": 23.106879347, "volume": 7464.0}, {"date": "2011-01-24", "close": 22.868664096, "volume": 9828.0}, {"date": "2011-01-25", "close": 20.962942088, "volume": 29299.0}, {"date": "2011-01-27", "close": 22.154018343, "volume": 8062.0}, {"date": "2011-01-28", "close": 22.392233594, "volume": 7154.0}, {"date": "2011-01-31", "close": 25.012601355, "volume": 13143.0}, {"date": "2011-02-02", "close": 17.389713323, "volume": 45242.0}, {"date": "2011-02-03", "close": 17.151498072, "volume": 43130.0}, {"date": "2011-02-04", "close": 14.769345562, "volume": 28286.0}, {"date": "2011-02-07", "close": 15.960421817, "volume": 16350.0}, {"date": "2011-02-08", "close": 15.960421817, "volume": 12423.0}, {"date": "2011-02-09", "close": 14.769345562, "volume": 6556.0}, {"date": "2011-02-10", "close": 15.245776064, "volume": 314.0}, {"date": "2011-02-11", "close": 16.67506757, "volume": 38698.0}, {"date": "2011-02-14", "close": 16.67506757, "volume": 25381.0}, {"date": "2011-02-15", "close": 17.627928574, "volume": 30226.0}, {"date": "2011-02-16", "close": 17.866143825, "volume": 16764.0}, {"date": "2011-02-17", "close": 16.913282821, "volume": 4483.0}, {"date": "2011-02-18", "close": 17.389713323, "volume": 5695.0}, {"date": "2011-02-21", "close": 18.104359076, "volume": 9502.0}, {"date": "2011-02-22", "close": 18.104359076, "volume": 9138.0}, {"date": "2011-02-23", "close": 18.342574327, "volume": 2792.0}, {"date": "2011-02-24", "close": 17.866143825, "volume": 4009.0}, {"date": "2011-02-25", "close": 17.866143825, "volume": 2974.0}, {"date": "2011-02-28", "close": 17.389713323, "volume": 6158.0}, {"date": "2011-03-01", "close": 20.010081084, "volume": 23522.0}, {"date": "2011-03-02", "close": 20.010081084, "volume": 24419.0}, {"date": "2011-03-03", "close": 20.724726837, "volume": 23082.0}, {"date": "2011-03-04", "close": 19.771865833, "volume": 6559.0}, {"date": "2011-03-07", "close": 19.771865833, "volume": 4156.0}, {"date": "2011-03-08", "close": 19.771865833, "volume": 4731.0}, {"date": "2011-03-09", "close": 20.248296335, "volume": 7258.0}, {"date": "2011-03-10", "close": 18.104359076, "volume": 13877.0}, {"date": "2011-03-11", "close": 17.389713323, "volume": 2173.0}, {"date": "2011-03-14", "close": 16.67506757, "volume": 5592.0}, {"date": "2011-03-15", "close": 14.29291506, "volume": 7628.0}, {"date": "2011-03-16", "close": 14.29291506, "volume": 5023.0}, {"date": "2011-03-17", "close": 13.101838805, "volume": 3286.0}, {"date": "2011-03-18", "close": 15.960421817, "volume": 4812.0}, {"date": "2011-03-21", "close": 15.483991315, "volume": 4809.0}, {"date": "2011-03-22", "close": 14.531130311, "volume": 767.0}, {"date": "2011-03-23", "close": 15.483991315, "volume": 2897.0}, {"date": "2011-03-24", "close": 14.531130311, "volume": 2528.0}, {"date": "2011-03-25", "close": 14.769345562, "volume": 420.0}, {"date": "2011-03-28", "close": 15.483991315, "volume": 840.0}, {"date": "2011-03-29", "close": 15.960421817, "volume": 3045.0}, {"date": "2011-03-30", "close": 17.151498072, "volume": 17325.0}, {"date": "2011-03-31", "close": 19.05722008, "volume": 35496.0}, {"date": "2011-04-01", "close": 20.010081084, "volume": 52632.0}, {"date": "2011-04-04", "close": 19.771865833, "volume": 9387.0}, {"date": "2011-04-05", "close": 19.533650582, "volume": 1543.0}, {"date": "2011-04-06", "close": 20.724726837, "volume": 4565.0}, {"date": "2011-04-07", "close": 21.43937259, "volume": 9752.0}, {"date": "2011-04-08", "close": 20.486511586, "volume": 2150.0}, {"date": "2011-04-11", "close": 21.201157339, "volume": 6381.0}, {"date": "2011-04-12", "close": 19.771865833, "volume": 5307.0}, {"date": "2011-04-13", "close": 19.771865833, "volume": 539.0}, {"date": "2011-04-14", "close": 20.486511586, "volume": 3866.0}, {"date": "2011-04-15", "close": 23.8215251, "volume": 13235.0}, {"date": "2011-04-18", "close": 23.345094598, "volume": 29588.0}, {"date": "2011-04-19", "close": 22.868664096, "volume": 8842.0}, {"date": "2011-04-20", "close": 23.106879347, "volume": 2225.0}, {"date": "2011-04-21", "close": 23.106879347, "volume": 1699.0}, {"date": "2011-04-27", "close": 22.154018343, "volume": 10252.0}, {"date": "2011-04-28", "close": 21.201157339, "volume": 2028.0}, {"date": "2011-04-29", "close": 21.201157339, "volume": 12033.0}, {"date": "2011-05-02", "close": 21.677587841, "volume": 17025.0}, {"date": "2011-05-03", "close": 23.8215251, "volume": 10094.0}, {"date": "2011-05-04", "close": 23.583309849, "volume": 12143.0}, {"date": "2011-05-05", "close": 27.394753865, "volume": 29150.0}, {"date": "2011-05-06", "close": 26.20367761, "volume": 10114.0}, {"date": "2011-05-09", "close": 26.20367761, "volume": 1866.0}, {"date": "2011-05-10", "close": 25.012601355, "volume": 2768.0}, {"date": "2011-05-11", "close": 23.8215251, "volume": 3906.0}, {"date": "2011-05-12", "close": 23.106879347, "volume": 2571.0}, {"date": "2011-05-13", "close": 23.583309849, "volume": 984.0}, {"date": "2011-05-16", "close": 23.345094598, "volume": 4131.0}, {"date": "2011-05-17", "close": 25.012601355, "volume": 11233.0}, {"date": "2011-05-18", "close": 28.58583012, "volume": 9645.0}, {"date": "2011-05-19", "close": 26.20367761, "volume": 4415.0}, {"date": "2011-05-20", "close": 25.012601355, "volume": 3434.0}, {"date": "2011-05-23", "close": 25.012601355, "volume": 659.0}, {"date": "2011-05-24", "close": 22.154018343, "volume": 5913.0}, {"date": "2011-05-25", "close": 20.962942088, "volume": 2109.0}, {"date": "2011-05-26", "close": 20.486511586, "volume": 1273.0}, {"date": "2011-05-27", "close": 22.630448845, "volume": 3362.0}, {"date": "2011-05-30", "close": 22.154018343, "volume": 4949.0}, {"date": "2011-05-31", "close": 23.106879347, "volume": 24759.0}, {"date": "2011-06-01", "close": 23.106879347, "volume": 24170.0}, {"date": "2011-06-02", "close": 21.43937259, "volume": 1420.0}, {"date": "2011-06-10", "close": 19.295435331, "volume": 20660.0}, {"date": "2011-06-14", "close": 20.724726837, "volume": 27135.0}, {"date": "2011-06-15", "close": 20.724726837, "volume": 23973.0}, {"date": "2011-06-16", "close": 19.05722008, "volume": 4108.0}, {"date": "2011-06-17", "close": 20.724726837, "volume": 1251.0}, {"date": "2011-06-20", "close": 19.533650582, "volume": 4508.0}, {"date": "2011-06-21", "close": 18.104359076, "volume": 836.0}, {"date": "2011-06-22", "close": 18.342574327, "volume": 1007.0}, {"date": "2011-06-23", "close": 18.342574327, "volume": 870.0}, {"date": "2011-06-24", "close": 19.05722008, "volume": 504.0}, {"date": "2011-06-27", "close": 19.05722008, "volume": 313.0}, {"date": "2011-06-28", "close": 16.913282821, "volume": 2186.0}, {"date": "2011-06-29", "close": 16.436852319, "volume": 8828.0}, {"date": "2011-06-30", "close": 16.67506757, "volume": 3703.0}, {"date": "2011-07-01", "close": 17.866143825, "volume": 9934.0}, {"date": "2011-07-04", "close": 17.627928574, "volume": 945.0}, {"date": "2011-07-05", "close": 15.483991315, "volume": 684.0}, {"date": "2011-07-06", "close": 15.960421817, "volume": 34.0}, {"date": "2011-07-07", "close": 17.866143825, "volume": 1448.0}, {"date": "2011-07-08", "close": 21.43937259, "volume": 31606.0}, {"date": "2011-07-11", "close": 20.962942088, "volume": 20394.0}, {"date": "2011-07-13", "close": 20.010081084, "volume": 6013.0}, {"date": "2011-07-14", "close": 20.486511586, "volume": 1259.0}, {"date": "2011-07-15", "close": 19.05722008, "volume": 3173.0}, {"date": "2011-07-18", "close": 19.05722008, "volume": 2561.0}, {"date": "2011-07-19", "close": 18.342574327, "volume": 1638.0}, {"date": "2011-07-20", "close": 17.866143825, "volume": 1343.0}, {"date": "2011-07-21", "close": 16.198637068, "volume": 1817.0}, {"date": "2011-07-22", "close": 17.151498072, "volume": 709.0}, {"date": "2011-07-25", "close": 16.436852319, "volume": 1301.0}, {"date": "2011-07-26", "close": 16.436852319, "volume": 2.0}, {"date": "2011-07-27", "close": 16.198637068, "volume": 630.0}, {"date": "2011-07-28", "close": 17.866143825, "volume": 4531.0}, {"date": "2011-07-29", "close": 16.67506757, "volume": 3588.0}, {"date": "2011-08-01", "close": 16.67506757, "volume": 2300.0}, {"date": "2011-08-02", "close": 16.67506757, "volume": 81.0}, {"date": "2011-08-04", "close": 17.389713323, "volume": 1705.0}, {"date": "2011-08-05", "close": 15.722206566, "volume": 1280.0}, {"date": "2011-08-08", "close": 13.816484558, "volume": 2983.0}, {"date": "2011-08-09", "close": 11.434332048, "volume": 3948.0}, {"date": "2011-08-10", "close": 13.101838805, "volume": 12625.0}, {"date": "2011-08-11", "close": 12.863623554, "volume": 3316.0}, {"date": "2011-08-12", "close": 14.29291506, "volume": 4156.0}, {"date": "2011-08-15", "close": 15.483991315, "volume": 4660.0}, {"date": "2011-08-16", "close": 17.627928574, "volume": 11559.0}, {"date": "2011-08-18", "close": 17.151498072, "volume": 5689.0}, {"date": "2011-08-19", "close": 16.436852319, "volume": 4618.0}, {"date": "2011-08-22", "close": 15.722206566, "volume": 235.0}, {"date": "2011-08-23", "close": 17.151498072, "volume": 940.0}, {"date": "2011-08-24", "close": 16.67506757, "volume": 992.0}, {"date": "2011-08-25", "close": 15.960421817, "volume": 399.0}, {"date": "2011-08-26", "close": 15.960421817, "volume": 1322.0}, {"date": "2011-08-29", "close": 17.151498072, "volume": 924.0}, {"date": "2011-08-30", "close": 16.913282821, "volume": 891.0}, {"date": "2011-08-31", "close": 16.913282821, "volume": 3337.0}, {"date": "2011-09-01", "close": 16.436852319, "volume": 210.0}, {"date": "2011-09-02", "close": 16.67506757, "volume": 2751.0}, {"date": "2011-09-06", "close": 16.436852319, "volume": 805.0}, {"date": "2011-09-07", "close": 17.389713323, "volume": 882.0}, {"date": "2011-09-08", "close": 15.960421817, "volume": 2015.0}, {"date": "2011-09-09", "close": 16.67506757, "volume": 2099.0}, {"date": "2011-09-12", "close": 15.960421817, "volume": 1103.0}, {"date": "2011-09-13", "close": 17.151498072, "volume": 956.0}, {"date": "2011-09-14", "close": 17.389713323, "volume": 3623.0}, {"date": "2011-09-15", "close": 16.67506757, "volume": 2383.0}, {"date": "2011-09-16", "close": 16.436852319, "volume": 458.0}, {"date": "2011-09-19", "close": 15.245776064, "volume": 3784.0}, {"date": "2011-09-20", "close": 15.960421817, "volume": 1299.0}, {"date": "2011-09-22", "close": 13.816484558, "volume": 904.0}, {"date": "2011-09-23", "close": 13.340054056, "volume": 1123.0}, {"date": "2011-09-26", "close": 13.816484558, "volume": 693.0}, {"date": "2011-09-27", "close": 13.340054056, "volume": 13.0}, {"date": "2011-09-28", "close": 13.101838805, "volume": 273.0}, {"date": "2011-09-29", "close": 13.101838805, "volume": 84.0}, {"date": "2011-09-30", "close": 12.387193052, "volume": 127.0}, {"date": "2011-10-05", "close": 11.434332048, "volume": 254.0}, {"date": "2011-10-06", "close": 12.625408303, "volume": 102.0}, {"date": "2011-10-10", "close": 10.957901546, "volume": 1807.0}, {"date": "2011-10-11", "close": 10.957901546, "volume": 210.0}, {"date": "2011-10-13", "close": 10.957901546, "volume": 1048.0}, {"date": "2011-10-17", "close": 11.91076255, "volume": 575.0}, {"date": "2011-10-18", "close": 11.196116797, "volume": 735.0}, {"date": "2011-10-19", "close": 11.91076255, "volume": 229.0}, {"date": "2011-10-21", "close": 10.481471044, "volume": 2762.0}, {"date": "2011-10-24", "close": 10.481471044, "volume": 550.0}, {"date": "2011-10-25", "close": 10.005040542, "volume": 2347.0}, {"date": "2011-10-26", "close": 10.005040542, "volume": 651.0}, {"date": "2011-10-27", "close": 9.766825291, "volume": 52.0}, {"date": "2011-10-28", "close": 9.290394789, "volume": 514.0}, {"date": "2011-10-31", "close": 8.099318534, "volume": 1196.0}, {"date": "2011-11-01", "close": 7.861103283, "volume": 0.0}, {"date": "2011-11-02", "close": 7.861103283, "volume": 725.0}, {"date": "2011-11-04", "close": 7.14645753, "volume": 1154.0}, {"date": "2011-11-07", "close": 7.861103283, "volume": 449.0}, {"date": "2011-11-08", "close": 8.099318534, "volume": 1322.0}, {"date": "2011-11-09", "close": 7.622888032, "volume": 108.0}, {"date": "2011-11-10", "close": 7.622888032, "volume": 1250.0}, {"date": "2011-11-11", "close": 7.14645753, "volume": 5334.0}, {"date": "2011-11-14", "close": 7.14645753, "volume": 176.0}, {"date": "2011-11-15", "close": 6.908242279, "volume": 74.0}, {"date": "2011-11-16", "close": 6.908242279, "volume": 157.0}, {"date": "2011-11-17", "close": 6.908242279, "volume": 26.0}, {"date": "2011-11-21", "close": 6.908242279, "volume": 252.0}, {"date": "2011-11-22", "close": 6.908242279, "volume": 1220.0}, {"date": "2011-11-23", "close": 6.670027028, "volume": 966.0}, {"date": "2011-11-25", "close": 6.670027028, "volume": 210.0}, {"date": "2011-11-29", "close": 5.955381275, "volume": 784.0}, {"date": "2011-11-30", "close": 5.240735522, "volume": 420.0}, {"date": "2011-12-06", "close": 5.478950773, "volume": 3358.0}, {"date": "2011-12-07", "close": 5.478950773, "volume": 78.0}, {"date": "2011-12-12", "close": 5.717166024, "volume": 2792.0}, {"date": "2011-12-13", "close": 5.002520271, "volume": 1539.0}, {"date": "2011-12-14", "close": 4.76430502, "volume": 2743.0}, {"date": "2011-12-15", "close": 5.240735522, "volume": 2903.0}, {"date": "2011-12-16", "close": 5.240735522, "volume": 441.0}, {"date": "2011-12-19", "close": 5.717166024, "volume": 1637.0}, {"date": "2011-12-20", "close": 4.76430502, "volume": 7026.0}, {"date": "2011-12-22", "close": 4.76430502, "volume": 200.0}, {"date": "2011-12-23", "close": 4.76430502, "volume": 56.0}, {"date": "2011-12-29", "close": 5.955381275, "volume": 420.0}, {"date": "2012-01-06", "close": 5.955381275, "volume": 28.0}, {"date": "2012-01-11", "close": 5.955381275, "volume": 121.0}, {"date": "2012-01-12", "close": 5.002520271, "volume": 974.0}, {"date": "2012-01-13", "close": 5.002520271, "volume": 35.0}, {"date": "2012-01-17", "close": 4.76430502, "volume": 4618.0}, {"date": "2012-01-19", "close": 4.76430502, "volume": 336.0}, {"date": "2012-01-20", "close": 5.240735522, "volume": 126.0}, {"date": "2012-01-24", "close": 4.76430502, "volume": 34.0}, {"date": "2012-01-27", "close": 4.76430502, "volume": 77.0}, {"date": "2012-01-31", "close": 4.76430502, "volume": 42.0}, {"date": "2012-02-02", "close": 4.526089769, "volume": 469.0}, {"date": "2012-02-03", "close": 4.526089769, "volume": 210.0}, {"date": "2012-02-08", "close": 4.526089769, "volume": 136.0}, {"date": "2012-02-09", "close": 4.526089769, "volume": 714.0}, {"date": "2012-02-10", "close": 4.76430502, "volume": 1659.0}, {"date": "2012-02-13", "close": 5.002520271, "volume": 2099.0}, {"date": "2012-02-14", "close": 4.76430502, "volume": 1026.0}, {"date": "2012-02-17", "close": 5.240735522, "volume": 210.0}, {"date": "2012-02-21", "close": 5.002520271, "volume": 587.0}, {"date": "2012-02-23", "close": 5.955381275, "volume": 107.0}, {"date": "2012-02-27", "close": 5.955381275, "volume": 833.0}, {"date": "2012-02-28", "close": 5.955381275, "volume": 2242.0}, {"date": "2012-02-29", "close": 5.955381275, "volume": 1406.0}, {"date": "2012-03-02", "close": 5.717166024, "volume": 210.0}, {"date": "2012-03-05", "close": 5.717166024, "volume": 67.0}, {"date": "2012-03-09", "close": 5.717166024, "volume": 840.0}, {"date": "2012-03-12", "close": 5.955381275, "volume": 378.0}, {"date": "2012-03-13", "close": 7.14645753, "volume": 1150.0}, {"date": "2012-03-14", "close": 5.955381275, "volume": 140.0}, {"date": "2012-03-16", "close": 7.14645753, "volume": 3396.0}, {"date": "2012-03-19", "close": 7.622888032, "volume": 1427.0}, {"date": "2012-03-20", "close": 7.14645753, "volume": 2338.0}, {"date": "2012-03-22", "close": 6.193596526, "volume": 65.0}, {"date": "2012-03-23", "close": 6.193596526, "volume": 201.0}, {"date": "2012-03-26", "close": 5.955381275, "volume": 1083.0}, {"date": "2012-03-27", "close": 6.670027028, "volume": 1007.0}, {"date": "2012-03-30", "close": 6.431811777, "volume": 175.0}, {"date": "2012-04-02", "close": 8.813964287, "volume": 23767.0}, {"date": "2012-04-03", "close": 10.481471044, "volume": 95498.0}, {"date": "2012-04-04", "close": 8.813964287, "volume": 22433.0}, {"date": "2012-04-05", "close": 8.575749036, "volume": 4497.0}, {"date": "2012-04-10", "close": 8.337533785, "volume": 2654.0}, {"date": "2012-04-11", "close": 7.861103283, "volume": 1742.0}, {"date": "2012-04-12", "close": 8.575749036, "volume": 14665.0}, {"date": "2012-04-13", "close": 9.052179538, "volume": 27885.0}, {"date": "2012-04-16", "close": 8.813964287, "volume": 1331.0}, {"date": "2012-04-17", "close": 9.52861004, "volume": 12624.0}, {"date": "2012-04-18", "close": 9.052179538, "volume": 5756.0}, {"date": "2012-04-19", "close": 8.337533785, "volume": 4799.0}, {"date": "2012-04-20", "close": 8.337533785, "volume": 420.0}, {"date": "2012-04-23", "close": 8.337533785, "volume": 546.0}, {"date": "2012-04-24", "close": 8.337533785, "volume": 672.0}, {"date": "2012-04-26", "close": 7.861103283, "volume": 546.0}, {"date": "2012-04-27", "close": 7.14645753, "volume": 6415.0}, {"date": "2012-04-30", "close": 8.099318534, "volume": 2858.0}, {"date": "2012-05-01", "close": 8.099318534, "volume": 399.0}, {"date": "2012-05-02", "close": 7.384672781, "volume": 119.0}, {"date": "2012-05-04", "close": 7.384672781, "volume": 1259.0}, {"date": "2012-05-07", "close": 7.384672781, "volume": 315.0}, {"date": "2012-05-10", "close": 7.384672781, "volume": 1574.0}, {"date": "2012-05-15", "close": 6.193596526, "volume": 12.0}, {"date": "2012-05-16", "close": 6.193596526, "volume": 197.0}, {"date": "2012-05-18", "close": 5.717166024, "volume": 299.0}, {"date": "2012-05-21", "close": 5.955381275, "volume": 504.0}, {"date": "2012-05-22", "close": 5.955381275, "volume": 25.0}, {"date": "2012-05-23", "close": 6.908242279, "volume": 261.0}, {"date": "2012-05-24", "close": 6.908242279, "volume": 228.0}, {"date": "2012-05-25", "close": 5.955381275, "volume": 1972.0}, {"date": "2012-05-28", "close": 5.955381275, "volume": 707.0}, {"date": "2012-05-29", "close": 5.478950773, "volume": 2645.0}, {"date": "2012-05-30", "close": 7.14645753, "volume": 55122.0}, {"date": "2012-05-31", "close": 6.193596526, "volume": 8102.0}, {"date": "2012-06-01", "close": 6.193596526, "volume": 5700.0}, {"date": "2012-06-04", "close": 5.478950773, "volume": 3516.0}, {"date": "2012-06-06", "close": 5.240735522, "volume": 1329.0}, {"date": "2012-06-07", "close": 5.240735522, "volume": 185.0}, {"date": "2012-06-08", "close": 5.002520271, "volume": 2262.0}, {"date": "2012-06-13", "close": 4.526089769, "volume": 6339.0}, {"date": "2012-06-14", "close": 4.76430502, "volume": 4198.0}, {"date": "2012-06-15", "close": 4.526089769, "volume": 3491.0}, {"date": "2012-06-18", "close": 4.76430502, "volume": 4173.0}, {"date": "2012-06-19", "close": 5.240735522, "volume": 4393.0}, {"date": "2012-06-20", "close": 5.478950773, "volume": 1772.0}, {"date": "2012-06-21", "close": 4.76430502, "volume": 10134.0}, {"date": "2012-06-22", "close": 5.002520271, "volume": 1679.0}, {"date": "2012-06-25", "close": 4.76430502, "volume": 923.0}, {"date": "2012-06-26", "close": 4.526089769, "volume": 3778.0}, {"date": "2012-06-27", "close": 4.76430502, "volume": 2322.0}, {"date": "2012-06-28", "close": 4.526089769, "volume": 5602.0}, {"date": "2012-06-29", "close": 4.526089769, "volume": 509.0}, {"date": "2012-07-03", "close": 4.76430502, "volume": 126.0}, {"date": "2012-07-05", "close": 5.717166024, "volume": 43473.0}, {"date": "2012-07-06", "close": 5.717166024, "volume": 3862.0}, {"date": "2012-07-09", "close": 5.478950773, "volume": 3547.0}, {"date": "2012-07-10", "close": 5.240735522, "volume": 9445.0}, {"date": "2012-07-11", "close": 5.240735522, "volume": 740.0}, {"date": "2012-07-12", "close": 5.002520271, "volume": 11854.0}, {"date": "2012-07-13", "close": 4.76430502, "volume": 714.0}, {"date": "2012-07-16", "close": 5.240735522, "volume": 2497.0}, {"date": "2012-07-17", "close": 4.76430502, "volume": 6885.0}, {"date": "2012-07-18", "close": 4.526089769, "volume": 1345.0}, {"date": "2012-07-19", "close": 4.76430502, "volume": 253.0}, {"date": "2012-07-20", "close": 4.526089769, "volume": 1385.0}, {"date": "2012-07-23", "close": 4.526089769, "volume": 4156.0}, {"date": "2012-07-24", "close": 4.287874518, "volume": 1119.0}, {"date": "2012-07-26", "close": 4.287874518, "volume": 1266.0}, {"date": "2012-07-27", "close": 4.287874518, "volume": 5331.0}, {"date": "2012-07-30", "close": 4.526089769, "volume": 10826.0}, {"date": "2012-07-31", "close": 4.287874518, "volume": 5129.0}, {"date": "2012-08-02", "close": 4.287874518, "volume": 1049.0}, {"date": "2012-08-03", "close": 4.287874518, "volume": 2099.0}, {"date": "2012-08-06", "close": 4.287874518, "volume": 2538.0}, {"date": "2012-08-08", "close": 4.049659267, "volume": 1049.0}, {"date": "2012-08-09", "close": 4.049659267, "volume": 3274.0}, {"date": "2012-08-10", "close": 4.049659267, "volume": 1923.0}, {"date": "2012-08-14", "close": 4.049659267, "volume": 1469.0}, {"date": "2012-08-15", "close": 4.049659267, "volume": 2050.0}, {"date": "2012-08-16", "close": 4.049659267, "volume": 49.0}, {"date": "2012-08-17", "close": 4.049659267, "volume": 67.0}, {"date": "2012-08-20", "close": 4.526089769, "volume": 4513.0}, {"date": "2012-08-21", "close": 4.049659267, "volume": 840.0}, {"date": "2012-08-22", "close": 4.526089769, "volume": 4198.0}, {"date": "2012-08-23", "close": 4.526089769, "volume": 1259.0}, {"date": "2012-08-24", "close": 4.526089769, "volume": 273.0}, {"date": "2012-08-27", "close": 4.526089769, "volume": 5877.0}, {"date": "2012-08-28", "close": 4.76430502, "volume": 7955.0}, {"date": "2012-08-29", "close": 4.526089769, "volume": 3574.0}, {"date": "2012-08-31", "close": 4.287874518, "volume": 1496.0}, {"date": "2012-09-03", "close": 4.287874518, "volume": 788.0}, {"date": "2012-09-04", "close": 4.287874518, "volume": 5.0}, {"date": "2012-09-05", "close": 4.287874518, "volume": 1469.0}, {"date": "2012-09-06", "close": 4.049659267, "volume": 8.0}, {"date": "2012-09-12", "close": 4.287874518, "volume": 669.0}, {"date": "2012-09-14", "close": 4.526089769, "volume": 2980.0}, {"date": "2012-09-17", "close": 4.526089769, "volume": 5016.0}, {"date": "2012-09-18", "close": 4.76430502, "volume": 2813.0}, {"date": "2012-09-20", "close": 4.287874518, "volume": 1049.0}, {"date": "2012-09-21", "close": 4.287874518, "volume": 20.0}, {"date": "2012-09-24", "close": 4.526089769, "volume": 2015.0}, {"date": "2012-09-26", "close": 4.287874518, "volume": 176.0}, {"date": "2012-09-27", "close": 4.526089769, "volume": 1965.0}, {"date": "2012-09-28", "close": 4.526089769, "volume": 185.0}, {"date": "2012-10-01", "close": 4.287874518, "volume": 2519.0}, {"date": "2012-10-03", "close": 4.287874518, "volume": 1268.0}, {"date": "2012-10-04", "close": 5.717166024, "volume": 98214.0}, {"date": "2012-10-05", "close": 5.955381275, "volume": 42400.0}, {"date": "2012-10-08", "close": 5.717166024, "volume": 7858.0}, {"date": "2012-10-10", "close": 5.240735522, "volume": 5953.0}, {"date": "2012-10-11", "close": 4.76430502, "volume": 6504.0}, {"date": "2012-10-12", "close": 5.240735522, "volume": 1259.0}, {"date": "2012-10-15", "close": 5.240735522, "volume": 3486.0}, {"date": "2012-10-16", "close": 5.002520271, "volume": 711.0}, {"date": "2012-10-17", "close": 5.478950773, "volume": 2499.0}, {"date": "2012-10-18", "close": 5.240735522, "volume": 1643.0}, {"date": "2012-10-19", "close": 5.002520271, "volume": 1259.0}, {"date": "2012-10-22", "close": 6.193596526, "volume": 9441.0}, {"date": "2012-10-23", "close": 9.290394789, "volume": 74535.0}, {"date": "2012-10-26", "close": 9.52861004, "volume": 187281.0}, {"date": "2012-10-29", "close": 8.337533785, "volume": 16470.0}, {"date": "2012-10-30", "close": 9.52861004, "volume": 30111.0}, {"date": "2012-10-31", "close": 9.052179538, "volume": 12168.0}, {"date": "2012-11-01", "close": 8.099318534, "volume": 23898.0}, {"date": "2012-11-02", "close": 8.337533785, "volume": 3510.0}, {"date": "2012-11-05", "close": 7.622888032, "volume": 7627.0}, {"date": "2012-11-06", "close": 8.099318534, "volume": 2634.0}, {"date": "2012-11-07", "close": 9.52861004, "volume": 26331.0}, {"date": "2012-11-08", "close": 8.575749036, "volume": 14793.0}, {"date": "2012-11-09", "close": 8.575749036, "volume": 1531.0}, {"date": "2012-11-12", "close": 9.052179538, "volume": 11685.0}, {"date": "2012-11-13", "close": 8.813964287, "volume": 723.0}, {"date": "2012-11-14", "close": 8.813964287, "volume": 50.0}, {"date": "2012-11-15", "close": 7.384672781, "volume": 7897.0}, {"date": "2012-11-16", "close": 7.384672781, "volume": 5334.0}, {"date": "2012-11-19", "close": 6.908242279, "volume": 1073.0}, {"date": "2012-11-20", "close": 7.14645753, "volume": 5527.0}, {"date": "2012-11-21", "close": 7.384672781, "volume": 1065.0}, {"date": "2012-11-22", "close": 7.861103283, "volume": 3259.0}, {"date": "2012-11-23", "close": 7.14645753, "volume": 2519.0}, {"date": "2012-11-26", "close": 7.14645753, "volume": 1297.0}, {"date": "2012-11-27", "close": 6.908242279, "volume": 5480.0}, {"date": "2012-11-28", "close": 7.622888032, "volume": 189.0}, {"date": "2012-11-29", "close": 7.14645753, "volume": 12135.0}, {"date": "2012-11-30", "close": 7.14645753, "volume": 1805.0}, {"date": "2012-12-03", "close": 7.14645753, "volume": 12881.0}, {"date": "2012-12-04", "close": 7.384672781, "volume": 5915.0}, {"date": "2012-12-05", "close": 7.384672781, "volume": 3424.0}, {"date": "2012-12-06", "close": 7.622888032, "volume": 6025.0}, {"date": "2012-12-11", "close": 7.14645753, "volume": 10096.0}, {"date": "2012-12-12", "close": 7.622888032, "volume": 30628.0}, {"date": "2012-12-13", "close": 9.052179538, "volume": 54562.0}, {"date": "2012-12-14", "close": 9.766825291, "volume": 43838.0}, {"date": "2012-12-17", "close": 10.005040542, "volume": 24120.0}, {"date": "2012-12-18", "close": 10.719686295, "volume": 99731.0}, {"date": "2012-12-19", "close": 9.290394789, "volume": 28909.0}, {"date": "2012-12-20", "close": 9.290394789, "volume": 37928.0}, {"date": "2012-12-21", "close": 8.813964287, "volume": 25443.0}, {"date": "2012-12-24", "close": 8.813964287, "volume": 16211.0}, {"date": "2012-12-27", "close": 8.575749036, "volume": 2427.0}, {"date": "2012-12-28", "close": 9.052179538, "volume": 29296.0}, {"date": "2012-12-31", "close": 8.337533785, "volume": 4114.0}, {"date": "2013-01-02", "close": 9.52861004, "volume": 16251.0}, {"date": "2013-01-03", "close": 9.052179538, "volume": 11085.0}, {"date": "2013-01-04", "close": 9.052179538, "volume": 12660.0}, {"date": "2013-01-07", "close": 8.813964287, "volume": 8640.0}, {"date": "2013-01-08", "close": 9.290394789, "volume": 5054.0}, {"date": "2013-01-09", "close": 9.052179538, "volume": 8345.0}, {"date": "2013-01-10", "close": 10.005040542, "volume": 24261.0}, {"date": "2013-01-11", "close": 9.52861004, "volume": 45741.0}, {"date": "2013-01-14", "close": 10.005040542, "volume": 58306.0}, {"date": "2013-01-15", "close": 10.005040542, "volume": 29360.0}, {"date": "2013-01-16", "close": 9.290394789, "volume": 50151.0}, {"date": "2013-01-17", "close": 9.290394789, "volume": 10085.0}, {"date": "2013-01-18", "close": 8.813964287, "volume": 30346.0}, {"date": "2013-01-21", "close": 8.575749036, "volume": 2438.0}, {"date": "2013-01-22", "close": 9.052179538, "volume": 11989.0}, {"date": "2013-01-23", "close": 8.575749036, "volume": 5751.0}, {"date": "2013-01-24", "close": 8.575749036, "volume": 1679.0}, {"date": "2013-01-25", "close": 9.052179538, "volume": 7524.0}, {"date": "2013-01-29", "close": 9.290394789, "volume": 42229.0}, {"date": "2013-01-30", "close": 9.052179538, "volume": 5390.0}, {"date": "2013-01-31", "close": 8.813964287, "volume": 12328.0}, {"date": "2013-02-01", "close": 8.575749036, "volume": 12882.0}, {"date": "2013-02-04", "close": 8.337533785, "volume": 3939.0}, {"date": "2013-02-05", "close": 8.099318534, "volume": 6989.0}, {"date": "2013-02-06", "close": 8.099318534, "volume": 934.0}, {"date": "2013-02-07", "close": 8.099318534, "volume": 2982.0}, {"date": "2013-02-08", "close": 6.431811777, "volume": 25411.0}, {"date": "2013-02-11", "close": 6.431811777, "volume": 1259.0}, {"date": "2013-02-12", "close": 6.670027028, "volume": 2752.0}, {"date": "2013-02-13", "close": 7.384672781, "volume": 8799.0}, {"date": "2013-02-14", "close": 7.622888032, "volume": 16199.0}, {"date": "2013-02-15", "close": 7.384672781, "volume": 4681.0}, {"date": "2013-02-18", "close": 7.384672781, "volume": 7704.0}, {"date": "2013-02-19", "close": 6.431811777, "volume": 14088.0}, {"date": "2013-02-20", "close": 6.431811777, "volume": 1226.0}, {"date": "2013-02-21", "close": 6.431811777, "volume": 2218.0}, {"date": "2013-02-22", "close": 5.955381275, "volume": 2567.0}, {"date": "2013-02-25", "close": 5.717166024, "volume": 35.0}, {"date": "2013-02-26", "close": 5.717166024, "volume": 2005.0}, {"date": "2013-02-27", "close": 5.240735522, "volume": 5239.0}, {"date": "2013-02-28", "close": 5.002520271, "volume": 4198.0}, {"date": "2013-03-01", "close": 5.240735522, "volume": 2667.0}, {"date": "2013-03-04", "close": 5.240735522, "volume": 3505.0}, {"date": "2013-03-05", "close": 5.240735522, "volume": 144.0}, {"date": "2013-03-06", "close": 5.478950773, "volume": 5731.0}, {"date": "2013-03-07", "close": 5.478950773, "volume": 19779.0}, {"date": "2013-03-08", "close": 5.478950773, "volume": 5161.0}, {"date": "2013-03-12", "close": 5.478950773, "volume": 22624.0}, {"date": "2013-03-13", "close": 5.478950773, "volume": 1259.0}, {"date": "2013-03-14", "close": 5.240735522, "volume": 5668.0}, {"date": "2013-03-15", "close": 5.240735522, "volume": 2162.0}, {"date": "2013-03-18", "close": 5.002520271, "volume": 6729.0}, {"date": "2013-03-19", "close": 5.002520271, "volume": 4815.0}, {"date": "2013-03-20", "close": 4.76430502, "volume": 3358.0}, {"date": "2013-03-21", "close": 5.240735522, "volume": 4241.0}, {"date": "2013-03-22", "close": 4.526089769, "volume": 6402.0}, {"date": "2013-03-25", "close": 4.76430502, "volume": 2939.0}, {"date": "2013-03-26", "close": 4.526089769, "volume": 1259.0}, {"date": "2013-03-27", "close": 5.240735522, "volume": 3678.0}, {"date": "2013-03-28", "close": 5.240735522, "volume": 8270.0}, {"date": "2013-04-03", "close": 4.76430502, "volume": 3337.0}, {"date": "2013-04-04", "close": 4.526089769, "volume": 1532.0}, {"date": "2013-04-05", "close": 4.526089769, "volume": 210.0}, {"date": "2013-04-08", "close": 5.002520271, "volume": 53887.0}, {"date": "2013-04-09", "close": 5.240735522, "volume": 2599.0}, {"date": "2013-04-10", "close": 5.240735522, "volume": 10487.0}, {"date": "2013-04-11", "close": 4.76430502, "volume": 9427.0}, {"date": "2013-04-12", "close": 4.76430502, "volume": 9235.0}, {"date": "2013-04-15", "close": 4.526089769, "volume": 1520.0}, {"date": "2013-04-16", "close": 4.287874518, "volume": 1868.0}, {"date": "2013-04-17", "close": 4.526089769, "volume": 315.0}, {"date": "2013-04-18", "close": 4.287874518, "volume": 3643.0}, {"date": "2013-04-19", "close": 4.526089769, "volume": 2867.0}, {"date": "2013-04-22", "close": 4.287874518, "volume": 1471.0}, {"date": "2013-04-23", "close": 4.287874518, "volume": 2489.0}, {"date": "2013-04-24", "close": 4.049659267, "volume": 7556.0}, {"date": "2013-04-26", "close": 4.049659267, "volume": 112.0}, {"date": "2013-04-29", "close": 4.526089769, "volume": 4760.0}, {"date": "2013-04-30", "close": 3.811444016, "volume": 1646.0}, {"date": "2013-05-02", "close": 3.573228765, "volume": 357.0}, {"date": "2013-05-03", "close": 3.335013514, "volume": 3526.0}, {"date": "2013-05-07", "close": 3.335013514, "volume": 252.0}, {"date": "2013-05-09", "close": 3.335013514, "volume": 155.0}, {"date": "2013-05-10", "close": 3.573228765, "volume": 13975.0}, {"date": "2013-05-13", "close": 3.096798263, "volume": 6148.0}, {"date": "2013-05-14", "close": 3.096798263, "volume": 1658.0}, {"date": "2013-05-15", "close": 3.096798263, "volume": 1259.0}, {"date": "2013-05-16", "close": 3.335013514, "volume": 4560.0}, {"date": "2013-05-17", "close": 3.096798263, "volume": 2625.0}, {"date": "2013-05-20", "close": 3.096798263, "volume": 258.0}, {"date": "2013-05-21", "close": 3.096798263, "volume": 55.0}, {"date": "2013-05-22", "close": 2.858583012, "volume": 357.0}, {"date": "2013-05-23", "close": 3.096798263, "volume": 210.0}, {"date": "2013-05-24", "close": 2.858583012, "volume": 4378.0}, {"date": "2013-05-27", "close": 2.620367761, "volume": 1450.0}, {"date": "2013-05-28", "close": 2.620367761, "volume": 2312.0}, {"date": "2013-05-30", "close": 2.620367761, "volume": 16.0}, {"date": "2013-05-31", "close": 2.38215251, "volume": 6330.0}, {"date": "2013-06-03", "close": 2.38215251, "volume": 6423.0}, {"date": "2013-06-04", "close": 2.143937259, "volume": 20259.0}, {"date": "2013-06-05", "close": 1.905722008, "volume": 10278.0}, {"date": "2013-06-06", "close": 1.905722008, "volume": 6507.0}, {"date": "2013-06-07", "close": 2.143937259, "volume": 15011.0}, {"date": "2013-06-12", "close": 1.905722008, "volume": 4981.0}, {"date": "2013-06-13", "close": 1.905722008, "volume": 11166.0}, {"date": "2013-06-14", "close": 1.905722008, "volume": 1511.0}, {"date": "2013-06-17", "close": 1.905722008, "volume": 8.0}, {"date": "2013-06-18", "close": 2.143937259, "volume": 115806.0}, {"date": "2013-06-19", "close": 1.905722008, "volume": 24467.0}, {"date": "2013-06-20", "close": 1.905722008, "volume": 12073.0}, {"date": "2013-06-21", "close": 1.667506757, "volume": 4912.0}, {"date": "2013-06-24", "close": 1.905722008, "volume": 2497.0}, {"date": "2013-06-25", "close": 1.905722008, "volume": 2344.0}, {"date": "2013-06-26", "close": 1.905722008, "volume": 15668.0}, {"date": "2013-06-27", "close": 1.667506757, "volume": 20019.0}, {"date": "2013-06-28", "close": 1.667506757, "volume": 7380.0}, {"date": "2013-07-02", "close": 1.667506757, "volume": 2099.0}, {"date": "2013-07-03", "close": 1.667506757, "volume": 2729.0}, {"date": "2013-07-04", "close": 1.667506757, "volume": 6475.0}, {"date": "2013-07-08", "close": 1.667506757, "volume": 420.0}, {"date": "2013-07-09", "close": 1.667506757, "volume": 3390.0}, {"date": "2013-07-10", "close": 1.429291506, "volume": 11526.0}, {"date": "2013-07-12", "close": 1.429291506, "volume": 224.0}, {"date": "2013-07-16", "close": 1.429291506, "volume": 420.0}, {"date": "2013-07-17", "close": 1.429291506, "volume": 420.0}, {"date": "2013-07-18", "close": 1.667506757, "volume": 28192.0}, {"date": "2013-07-22", "close": 1.905722008, "volume": 420.0}, {"date": "2013-07-23", "close": 1.905722008, "volume": 1637.0}, {"date": "2013-07-24", "close": 1.667506757, "volume": 5289.0}, {"date": "2013-07-26", "close": 1.667506757, "volume": 2225.0}, {"date": "2013-07-29", "close": 1.667506757, "volume": 377.0}, {"date": "2013-07-30", "close": 1.667506757, "volume": 9370.0}, {"date": "2013-07-31", "close": 1.667506757, "volume": 565.0}, {"date": "2013-08-01", "close": 1.667506757, "volume": 1104.0}, {"date": "2013-08-06", "close": 1.667506757, "volume": 4228.0}, {"date": "2013-08-07", "close": 1.429291506, "volume": 420.0}, {"date": "2013-08-13", "close": 1.429291506, "volume": 1026.0}, {"date": "2013-08-15", "close": 1.429291506, "volume": 2099.0}, {"date": "2013-08-16", "close": 1.429291506, "volume": 333.0}, {"date": "2013-08-21", "close": 1.429291506, "volume": 1119.0}, {"date": "2013-08-26", "close": 1.667506757, "volume": 1259.0}, {"date": "2013-08-28", "close": 1.667506757, "volume": 10495.0}, {"date": "2013-08-29", "close": 1.667506757, "volume": 1469.0}, {"date": "2013-08-30", "close": 1.429291506, "volume": 1427.0}, {"date": "2013-09-02", "close": 1.429291506, "volume": 2057.0}, {"date": "2013-09-03", "close": 1.667506757, "volume": 3752.0}, {"date": "2013-09-04", "close": 1.667506757, "volume": 420.0}, {"date": "2013-09-05", "close": 1.667506757, "volume": 2384.0}, {"date": "2013-09-09", "close": 1.667506757, "volume": 16477.0}, {"date": "2013-09-10", "close": 1.667506757, "volume": 5861.0}, {"date": "2013-09-11", "close": 1.667506757, "volume": 966.0}, {"date": "2013-09-12", "close": 1.667506757, "volume": 15.0}, {"date": "2013-09-16", "close": 1.667506757, "volume": 702.0}, {"date": "2013-09-17", "close": 1.667506757, "volume": 630.0}, {"date": "2013-09-18", "close": 1.667506757, "volume": 13.0}, {"date": "2013-09-19", "close": 1.667506757, "volume": 60.0}, {"date": "2013-09-23", "close": 1.667506757, "volume": 658.0}, {"date": "2013-09-26", "close": 1.667506757, "volume": 302.0}, {"date": "2013-09-27", "close": 1.667506757, "volume": 6743.0}, {"date": "2013-09-30", "close": 1.667506757, "volume": 262.0}, {"date": "2013-10-01", "close": 1.667506757, "volume": 2519.0}, {"date": "2013-10-03", "close": 1.905722008, "volume": 1133.0}, {"date": "2013-10-10", "close": 1.667506757, "volume": 13434.0}, {"date": "2013-10-11", "close": 1.667506757, "volume": 319.0}, {"date": "2013-10-14", "close": 1.667506757, "volume": 1343.0}, {"date": "2013-10-15", "close": 1.667506757, "volume": 24.0}, {"date": "2013-10-16", "close": 2.143937259, "volume": 4760.0}, {"date": "2013-10-23", "close": 1.905722008, "volume": 41.0}, {"date": "2013-10-24", "close": 1.905722008, "volume": 457.0}, {"date": "2013-10-25", "close": 2.143937259, "volume": 2754.0}, {"date": "2013-10-30", "close": 1.667506757, "volume": 7772.0}, {"date": "2013-10-31", "close": 1.667506757, "volume": 1931.0}, {"date": "2013-11-01", "close": 1.429291506, "volume": 630.0}, {"date": "2013-11-04", "close": 1.191076255, "volume": 10495.0}, {"date": "2013-11-06", "close": 1.429291506, "volume": 5691.0}, {"date": "2013-11-08", "close": 1.191076255, "volume": 11520.0}, {"date": "2013-11-12", "close": 1.191076255, "volume": 27790.0}, {"date": "2013-11-13", "close": 0.952861004, "volume": 2741.0}, {"date": "2013-11-14", "close": 1.191076255, "volume": 2099.0}, {"date": "2013-11-15", "close": 1.191076255, "volume": 6520.0}, {"date": "2013-11-19", "close": 1.191076255, "volume": 14051.0}, {"date": "2013-11-20", "close": 0.952861004, "volume": 234.0}, {"date": "2013-11-22", "close": 0.952861004, "volume": 9.0}, {"date": "2013-11-25", "close": 1.191076255, "volume": 2288.0}, {"date": "2013-11-26", "close": 0.952861004, "volume": 67.0}, {"date": "2013-12-02", "close": 1.429291506, "volume": 28665.0}, {"date": "2013-12-03", "close": 1.191076255, "volume": 7490.0}, {"date": "2013-12-04", "close": 1.191076255, "volume": 861.0}, {"date": "2013-12-06", "close": 1.429291506, "volume": 504.0}, {"date": "2013-12-10", "close": 1.191076255, "volume": 840.0}, {"date": "2013-12-12", "close": 1.191076255, "volume": 16575.0}, {"date": "2013-12-16", "close": 1.191076255, "volume": 2309.0}, {"date": "2013-12-17", "close": 1.191076255, "volume": 5667.0}, {"date": "2013-12-18", "close": 1.191076255, "volume": 3336.0}, {"date": "2013-12-19", "close": 1.429291506, "volume": 8816.0}, {"date": "2013-12-23", "close": 1.429291506, "volume": 820.0}, {"date": "2013-12-30", "close": 1.429291506, "volume": 390.0}, {"date": "2014-01-03", "close": 1.191076255, "volume": 2263.0}, {"date": "2014-01-06", "close": 1.429291506, "volume": 16641.0}, {"date": "2014-01-08", "close": 1.667506757, "volume": 9265.0}, {"date": "2014-01-09", "close": 1.667506757, "volume": 28407.0}, {"date": "2014-01-10", "close": 1.667506757, "volume": 2524.0}, {"date": "2014-01-13", "close": 1.667506757, "volume": 234.0}, {"date": "2014-01-14", "close": 1.429291506, "volume": 8.0}, {"date": "2014-01-16", "close": 1.429291506, "volume": 4085.0}, {"date": "2014-01-17", "close": 1.191076255, "volume": 87.0}, {"date": "2014-01-23", "close": 1.191076255, "volume": 552.0}, {"date": "2014-01-24", "close": 1.191076255, "volume": 3711.0}, {"date": "2014-01-28", "close": 1.191076255, "volume": 3497.0}, {"date": "2014-01-30", "close": 1.191076255, "volume": 18.0}, {"date": "2014-01-31", "close": 1.429291506, "volume": 6263.0}, {"date": "2014-02-03", "close": 1.191076255, "volume": 16996.0}, {"date": "2014-02-04", "close": 1.191076255, "volume": 439.0}, {"date": "2014-02-05", "close": 1.191076255, "volume": 1895.0}, {"date": "2014-02-10", "close": 1.191076255, "volume": 2435.0}, {"date": "2014-02-11", "close": 0.952861004, "volume": 15901.0}, {"date": "2014-02-12", "close": 1.191076255, "volume": 630.0}, {"date": "2014-02-13", "close": 1.191076255, "volume": 6171.0}, {"date": "2014-02-17", "close": 1.191076255, "volume": 7145.0}, {"date": "2014-02-19", "close": 1.191076255, "volume": 2519.0}, {"date": "2014-02-20", "close": 1.429291506, "volume": 1679.0}, {"date": "2014-02-21", "close": 1.191076255, "volume": 67.0}, {"date": "2014-03-03", "close": 1.429291506, "volume": 840.0}, {"date": "2014-03-05", "close": 1.429291506, "volume": 840.0}, {"date": "2014-03-06", "close": 1.191076255, "volume": 1889.0}, {"date": "2014-03-07", "close": 1.191076255, "volume": 7783.0}, {"date": "2014-03-10", "close": 1.191076255, "volume": 4618.0}, {"date": "2014-03-11", "close": 0.952861004, "volume": 172.0}, {"date": "2014-03-12", "close": 1.191076255, "volume": 5489.0}, {"date": "2014-03-13", "close": 1.191076255, "volume": 903.0}, {"date": "2014-03-14", "close": 1.667506757, "volume": 101423.0}, {"date": "2014-03-17", "close": 1.429291506, "volume": 45690.0}, {"date": "2014-03-18", "close": 1.429291506, "volume": 27218.0}, {"date": "2014-03-19", "close": 1.667506757, "volume": 345.0}, {"date": "2014-03-21", "close": 1.429291506, "volume": 12265.0}, {"date": "2014-03-25", "close": 1.429291506, "volume": 2120.0}, {"date": "2014-03-26", "close": 1.667506757, "volume": 54222.0}, {"date": "2014-03-27", "close": 1.667506757, "volume": 1890.0}, {"date": "2014-03-28", "close": 1.667506757, "volume": 6753.0}, {"date": "2014-04-01", "close": 0.714645753, "volume": 68430.0}, {"date": "2014-04-02", "close": 0.714645753, "volume": 6617.0}, {"date": "2014-04-03", "close": 0.714645753, "volume": 420.0}, {"date": "2014-04-04", "close": 0.714645753, "volume": 1049.0}, {"date": "2014-04-11", "close": 0.714645753, "volume": 3556.0}, {"date": "2014-04-15", "close": 0.714645753, "volume": 525.0}, {"date": "2014-04-16", "close": 0.714645753, "volume": 10831.0}, {"date": "2014-04-17", "close": 0.714645753, "volume": 3064.0}, {"date": "2014-04-23", "close": 0.714645753, "volume": 27612.0}, {"date": "2014-04-28", "close": 0.714645753, "volume": 840.0}, {"date": "2014-05-02", "close": 0.714645753, "volume": 735.0}, {"date": "2014-05-13", "close": 0.714645753, "volume": 2939.0}, {"date": "2014-05-15", "close": 0.476430502, "volume": 34.0}, {"date": "2014-05-19", "close": 0.476430502, "volume": 189.0}, {"date": "2014-05-23", "close": 0.476430502, "volume": 92.0}, {"date": "2014-05-26", "close": 0.476430502, "volume": 34.0}, {"date": "2014-05-30", "close": 0.476430502, "volume": 66.0}, {"date": "2014-06-06", "close": 0.476430502, "volume": 386.0}, {"date": "2014-06-11", "close": 0.476430502, "volume": 840.0}, {"date": "2014-06-12", "close": 0.476430502, "volume": 4399.0}, {"date": "2014-06-13", "close": 0.238215251, "volume": 32074.0}, {"date": "2014-06-16", "close": 0.476430502, "volume": 10648.0}, {"date": "2014-06-17", "close": 0.952861004, "volume": 35990.0}, {"date": "2014-06-18", "close": 0.0, "volume": 20156.0}, {"date": "2014-06-19", "close": 0.714645753, "volume": 17828.0}, {"date": "2014-06-20", "close": 0.952861004, "volume": 22764.0}, {"date": "2014-06-23", "close": 0.714645753, "volume": 27545.0}, {"date": "2014-06-24", "close": 0.714645753, "volume": 2029.0}, {"date": "2014-06-25", "close": 0.714645753, "volume": 4324.0}, {"date": "2014-06-26", "close": 0.476430502, "volume": 85427.0}, {"date": "2014-06-27", "close": 0.476430502, "volume": 30901.0}, {"date": "2014-06-30", "close": 0.714645753, "volume": 51734.0}, {"date": "2014-07-01", "close": 0.714645753, "volume": 13030.0}, {"date": "2014-07-02", "close": 0.476430502, "volume": 294.0}, {"date": "2014-07-03", "close": 0.714645753, "volume": 1637.0}, {"date": "2014-07-07", "close": 0.714645753, "volume": 6171.0}, {"date": "2014-07-08", "close": 0.476430502, "volume": 4.0}, {"date": "2014-07-11", "close": 0.476430502, "volume": 42856.0}, {"date": "2014-07-21", "close": 0.476430502, "volume": 987.0}, {"date": "2014-07-24", "close": 0.476430502, "volume": 516.0}, {"date": "2014-07-25", "close": 0.714645753, "volume": 2225.0}, {"date": "2014-07-28", "close": 0.714645753, "volume": 12804.0}, {"date": "2014-07-31", "close": 0.714645753, "volume": 17800.0}, {"date": "2014-08-01", "close": 0.714645753, "volume": 4198.0}, {"date": "2014-08-04", "close": 0.714645753, "volume": 2099.0}, {"date": "2014-08-05", "close": 0.714645753, "volume": 2099.0}, {"date": "2014-08-06", "close": 0.714645753, "volume": 1679.0}, {"date": "2014-08-07", "close": 0.476430502, "volume": 2939.0}, {"date": "2014-08-08", "close": 0.476430502, "volume": 7430.0}, {"date": "2014-08-11", "close": 0.476430502, "volume": 14617.0}, {"date": "2014-08-12", "close": 0.476430502, "volume": 2099.0}, {"date": "2014-08-13", "close": 0.476430502, "volume": 1049.0}, {"date": "2014-08-18", "close": 0.476430502, "volume": 19940.0}, {"date": "2014-08-19", "close": 0.476430502, "volume": 3316.0}, {"date": "2014-08-21", "close": 0.476430502, "volume": 714.0}, {"date": "2014-08-25", "close": 0.238215251, "volume": 12621.0}, {"date": "2014-08-27", "close": 0.476430502, "volume": 11828.0}, {"date": "2014-08-28", "close": 0.476430502, "volume": 4198.0}, {"date": "2014-08-29", "close": 0.476430502, "volume": 8816.0}, {"date": "2014-09-01", "close": 0.476430502, "volume": 2519.0}, {"date": "2014-09-17", "close": 0.476430502, "volume": 118.0}, {"date": "2014-09-18", "close": 0.476430502, "volume": 197319.0}, {"date": "2014-09-19", "close": 0.714645753, "volume": 126648.0}, {"date": "2014-09-22", "close": 0.476430502, "volume": 78295.0}, {"date": "2014-09-24", "close": 0.476430502, "volume": 157754.0}, {"date": "2014-09-25", "close": 0.476430502, "volume": 12594.0}, {"date": "2014-09-26", "close": 0.476430502, "volume": 32480.0}, {"date": "2014-09-29", "close": 0.476430502, "volume": 7493.0}, {"date": "2014-09-30", "close": 0.476430502, "volume": 902.0}, {"date": "2014-10-02", "close": 0.476430502, "volume": 4198.0}, {"date": "2014-10-08", "close": 0.476430502, "volume": 95386.0}, {"date": "2014-10-09", "close": 0.476430502, "volume": 8396.0}, {"date": "2014-10-14", "close": 0.238215251, "volume": 8396.0}, {"date": "2014-10-17", "close": 0.476430502, "volume": 3568.0}, {"date": "2014-10-22", "close": 0.238215251, "volume": 61709.0}, {"date": "2014-11-12", "close": 0.238215251, "volume": 1259.0}, {"date": "2014-11-18", "close": 0.238215251, "volume": 404.0}, {"date": "2014-11-20", "close": 0.238215251, "volume": 210.0}, {"date": "2014-11-24", "close": 0.238215251, "volume": 6549.0}, {"date": "2014-12-09", "close": 0.238215251, "volume": 1259.0}, {"date": "2014-12-12", "close": 0.238215251, "volume": 99998.0}, {"date": "2014-12-16", "close": 0.238215251, "volume": 115946.0}, {"date": "2014-12-17", "close": 0.238215251, "volume": 20487.0}, {"date": "2014-12-22", "close": 0.476430502, "volume": 6339.0}, {"date": "2014-12-23", "close": 0.476430502, "volume": 198218.0}, {"date": "2014-12-24", "close": 0.476430502, "volume": 11981.0}, {"date": "2014-12-29", "close": 0.476430502, "volume": 12174.0}, {"date": "2015-01-02", "close": 0.476430502, "volume": 33994.0}, {"date": "2015-01-05", "close": 0.476430502, "volume": 1049.0}, {"date": "2015-01-08", "close": 0.476430502, "volume": 2309.0}, {"date": "2015-01-09", "close": 0.476430502, "volume": 8396.0}, {"date": "2015-01-15", "close": 0.476430502, "volume": 1259.0}, {"date": "2015-01-22", "close": 0.476430502, "volume": 420.0}, {"date": "2015-01-29", "close": 0.476430502, "volume": 1637.0}, {"date": "2015-01-30", "close": 0.238215251, "volume": 5126.0}, {"date": "2015-02-03", "close": 0.476430502, "volume": 50807.0}, {"date": "2015-02-04", "close": 0.476430502, "volume": 70420.0}, {"date": "2015-02-05", "close": 0.476430502, "volume": 7031.0}, {"date": "2015-02-06", "close": 0.714645753, "volume": 257833.0}, {"date": "2015-02-09", "close": 0.476430502, "volume": 33583.0}, {"date": "2015-02-10", "close": 0.476430502, "volume": 40474.0}, {"date": "2015-02-11", "close": 0.714645753, "volume": 4653.0}, {"date": "2015-02-16", "close": 0.714645753, "volume": 945.0}, {"date": "2015-02-23", "close": 0.476430502, "volume": 18163.0}, {"date": "2015-02-24", "close": 0.714645753, "volume": 1767.0}, {"date": "2015-02-25", "close": 0.476430502, "volume": 7128.0}, {"date": "2015-02-26", "close": 0.476430502, "volume": 163205.0}, {"date": "2015-02-27", "close": 0.476430502, "volume": 15115.0}, {"date": "2015-03-03", "close": 0.476430502, "volume": 55641.0}, {"date": "2015-03-06", "close": 0.476430502, "volume": 840.0}, {"date": "2015-03-09", "close": 0.476430502, "volume": 24232.0}, {"date": "2015-03-10", "close": 0.476430502, "volume": 36465.0}, {"date": "2015-03-12", "close": 0.476430502, "volume": 39880.0}, {"date": "2015-03-13", "close": 0.238215251, "volume": 92.0}, {"date": "2015-03-16", "close": 0.476430502, "volume": 1975.0}, {"date": "2015-03-18", "close": 0.476430502, "volume": 36731.0}, {"date": "2015-03-19", "close": 0.476430502, "volume": 28162.0}, {"date": "2015-03-20", "close": 0.476430502, "volume": 30312.0}, {"date": "2015-03-25", "close": 0.714645753, "volume": 126032.0}, {"date": "2015-03-26", "close": 0.476430502, "volume": 51203.0}, {"date": "2015-03-27", "close": 0.476430502, "volume": 3282.0}, {"date": "2015-03-30", "close": 0.476430502, "volume": 5142.0}, {"date": "2015-03-31", "close": 0.476430502, "volume": 1154.0}, {"date": "2015-04-01", "close": 0.476430502, "volume": 40219.0}, {"date": "2015-04-02", "close": 0.476430502, "volume": 22749.0}, {"date": "2015-04-07", "close": 0.476430502, "volume": 12207.0}, {"date": "2015-04-08", "close": 0.476430502, "volume": 2099.0}, {"date": "2015-04-09", "close": 0.476430502, "volume": 6684.0}, {"date": "2015-04-10", "close": 0.476430502, "volume": 3148.0}, {"date": "2015-04-14", "close": 0.476430502, "volume": 23961.0}, {"date": "2015-04-16", "close": 0.476430502, "volume": 10495.0}, {"date": "2015-04-17", "close": 0.476430502, "volume": 11699.0}, {"date": "2015-04-20", "close": 0.476430502, "volume": 19100.0}, {"date": "2015-04-21", "close": 0.476430502, "volume": 9105.0}, {"date": "2015-04-23", "close": 0.476430502, "volume": 8.0}, {"date": "2015-04-24", "close": 0.476430502, "volume": 86.0}, {"date": "2015-04-28", "close": 0.476430502, "volume": 20335.0}, {"date": "2015-04-29", "close": 0.476430502, "volume": 1049.0}, {"date": "2015-05-01", "close": 0.476430502, "volume": 21434.0}, {"date": "2015-05-04", "close": 0.476430502, "volume": 1655.0}, {"date": "2015-05-07", "close": 0.476430502, "volume": 45726.0}, {"date": "2015-05-11", "close": 0.476430502, "volume": 451.0}, {"date": "2015-05-12", "close": 0.476430502, "volume": 4198.0}, {"date": "2015-05-13", "close": 0.476430502, "volume": 2383.0}, {"date": "2015-05-14", "close": 0.476430502, "volume": 63317.0}, {"date": "2015-05-15", "close": 0.476430502, "volume": 41979.0}, {"date": "2015-05-18", "close": 0.476430502, "volume": 52599.0}, {"date": "2015-05-21", "close": 0.476430502, "volume": 798.0}, {"date": "2015-05-22", "close": 0.476430502, "volume": 168.0}, {"date": "2015-05-27", "close": 0.476430502, "volume": 7690.0}, {"date": "2015-05-28", "close": 0.476430502, "volume": 1994.0}, {"date": "2015-05-29", "close": 0.476430502, "volume": 147975.0}, {"date": "2015-06-01", "close": 0.476430502, "volume": 0.0}, {"date": "2015-06-02", "close": 0.476430502, "volume": 84.0}, {"date": "2015-06-03", "close": 0.476430502, "volume": 71.0}, {"date": "2015-06-04", "close": 0.476430502, "volume": 20989.0}, {"date": "2015-06-05", "close": 0.476430502, "volume": 25187.0}, {"date": "2015-06-09", "close": 0.476430502, "volume": 1049.0}, {"date": "2015-06-23", "close": 0.59553815, "volume": 8396.0}, {"date": "2015-06-26", "close": 0.488341283, "volume": 0.0}, {"date": "2015-06-29", "close": 0.488341283, "volume": 2855.0}, {"date": "2015-06-30", "close": 0.47643052, "volume": 4698.0}, {"date": "2015-07-01", "close": 0.47643052, "volume": 90.0}, {"date": "2015-07-02", "close": 0.47643052, "volume": 4531.0}, {"date": "2015-07-08", "close": 0.428787468, "volume": 7556.0}, {"date": "2015-07-09", "close": 0.428787468, "volume": 2092.0}, {"date": "2015-07-10", "close": 0.428787468, "volume": 6304.0}, {"date": "2015-07-15", "close": 0.500252046, "volume": 242215.0}, {"date": "2015-07-16", "close": 0.464519757, "volume": 50661.0}, {"date": "2015-07-17", "close": 0.464519757, "volume": 27030.0}, {"date": "2015-07-20", "close": 0.464519757, "volume": 6297.0}, {"date": "2015-07-21", "close": 0.47643052, "volume": 12014.0}, {"date": "2015-07-22", "close": 0.452608994, "volume": 60859.0}, {"date": "2015-07-24", "close": 0.452608994, "volume": 3266.0}, {"date": "2015-07-27", "close": 0.440698231, "volume": 39880.0}, {"date": "2015-07-28", "close": 0.452608994, "volume": 30225.0}, {"date": "2015-07-30", "close": 0.452608994, "volume": 8396.0}, {"date": "2015-07-31", "close": 0.452608994, "volume": 8497.0}, {"date": "2015-08-03", "close": 0.440698231, "volume": 17409.0}, {"date": "2015-08-04", "close": 0.452608994, "volume": 6628.0}, {"date": "2015-08-05", "close": 0.440698231, "volume": 18433.0}, {"date": "2015-08-06", "close": 0.416876705, "volume": 560.0}, {"date": "2015-08-07", "close": 0.452608994, "volume": 100749.0}, {"date": "2015-08-11", "close": 0.428787468, "volume": 45849.0}, {"date": "2015-08-12", "close": 0.452608994, "volume": 2659.0}, {"date": "2015-08-13", "close": 0.440698231, "volume": 60651.0}, {"date": "2015-08-14", "close": 0.440698231, "volume": 14538.0}, {"date": "2015-08-17", "close": 0.428787468, "volume": 48351.0}, {"date": "2015-08-18", "close": 0.416876705, "volume": 109814.0}, {"date": "2015-08-20", "close": 0.440698231, "volume": 98317.0}, {"date": "2015-08-24", "close": 0.452608994, "volume": 7976.0}, {"date": "2015-08-25", "close": 0.428787468, "volume": 27274.0}, {"date": "2015-08-27", "close": 0.452608994, "volume": 32365.0}, {"date": "2015-08-28", "close": 0.464519757, "volume": 168013.0}, {"date": "2015-08-31", "close": 0.452608994, "volume": 6297.0}, {"date": "2015-09-01", "close": 0.464519757, "volume": 1931.0}, {"date": "2015-09-03", "close": 0.452608994, "volume": 9330.0}, {"date": "2015-09-04", "close": 0.47643052, "volume": 46663.0}, {"date": "2015-09-07", "close": 0.452608994, "volume": 20989.0}, {"date": "2015-09-08", "close": 0.428787468, "volume": 23735.0}, {"date": "2015-09-09", "close": 0.428787468, "volume": 55538.0}, {"date": "2015-09-10", "close": 0.416876705, "volume": 58770.0}, {"date": "2015-09-11", "close": 0.440698231, "volume": 14336.0}, {"date": "2015-09-14", "close": 0.452608994, "volume": 35302.0}, {"date": "2015-09-15", "close": 0.416876705, "volume": 20570.0}, {"date": "2015-09-16", "close": 0.428787468, "volume": 97159.0}, {"date": "2015-09-17", "close": 0.440698231, "volume": 76349.0}, {"date": "2015-09-18", "close": 0.452608994, "volume": 222849.0}, {"date": "2015-09-21", "close": 0.452608994, "volume": 16552.0}, {"date": "2015-09-22", "close": 0.440698231, "volume": 245371.0}, {"date": "2015-09-23", "close": 0.428787468, "volume": 41139.0}, {"date": "2015-09-25", "close": 0.428787468, "volume": 29385.0}, {"date": "2015-09-28", "close": 0.428787468, "volume": 25103.0}, {"date": "2015-09-29", "close": 0.416876705, "volume": 55866.0}, {"date": "2015-09-30", "close": 0.440698231, "volume": 7102.0}, {"date": "2015-10-02", "close": 0.428787468, "volume": 1679.0}, {"date": "2015-10-06", "close": 0.428787468, "volume": 15099.0}, {"date": "2015-10-07", "close": 0.428787468, "volume": 124655.0}, {"date": "2015-10-08", "close": 0.416876705, "volume": 35946.0}, {"date": "2015-10-09", "close": 0.393055179, "volume": 680.0}, {"date": "2015-10-12", "close": 0.404965942, "volume": 137839.0}, {"date": "2015-10-13", "close": 0.404965942, "volume": 36433.0}, {"date": "2015-10-14", "close": 0.428787468, "volume": 165261.0}, {"date": "2015-10-15", "close": 0.464519757, "volume": 233729.0}, {"date": "2015-10-16", "close": 0.440698231, "volume": 73211.0}, {"date": "2015-10-19", "close": 0.440698231, "volume": 854855.0}, {"date": "2015-10-20", "close": 0.47643052, "volume": 824023.0}, {"date": "2015-10-21", "close": 0.452608994, "volume": 163572.0}, {"date": "2015-10-22", "close": 0.452608994, "volume": 161394.0}, {"date": "2015-10-23", "close": 0.47643052, "volume": 174671.0}, {"date": "2015-10-26", "close": 0.547895098, "volume": 323193.0}, {"date": "2015-10-27", "close": 0.500252046, "volume": 97601.0}, {"date": "2015-10-28", "close": 0.500252046, "volume": 40554.0}, {"date": "2015-10-29", "close": 0.47643052, "volume": 239063.0}, {"date": "2015-10-30", "close": 0.464519757, "volume": 133665.0}, {"date": "2015-11-02", "close": 0.452608994, "volume": 55634.0}, {"date": "2015-11-03", "close": 0.452608994, "volume": 163444.0}, {"date": "2015-11-04", "close": 0.440698231, "volume": 46016.0}, {"date": "2015-11-05", "close": 0.428787468, "volume": 55832.0}, {"date": "2015-11-06", "close": 0.428787468, "volume": 61371.0}, {"date": "2015-11-09", "close": 0.416876705, "volume": 24965.0}, {"date": "2015-11-10", "close": 0.416876705, "volume": 76040.0}, {"date": "2015-11-11", "close": 0.416876705, "volume": 2399.0}, {"date": "2015-11-13", "close": 0.369233653, "volume": 92145.0}, {"date": "2015-11-16", "close": 0.416876705, "volume": 120061.0}, {"date": "2015-11-17", "close": 0.381144416, "volume": 101158.0}, {"date": "2015-11-18", "close": 0.428787468, "volume": 95697.0}, {"date": "2015-11-20", "close": 0.381144416, "volume": 1679.0}, {"date": "2015-11-25", "close": 0.393055179, "volume": 840.0}, {"date": "2015-11-26", "close": 0.464519757, "volume": 921613.0}, {"date": "2015-11-27", "close": 0.47643052, "volume": 332686.0}, {"date": "2015-11-30", "close": 0.464519757, "volume": 200851.0}, {"date": "2015-12-01", "close": 0.440698231, "volume": 148121.0}, {"date": "2015-12-02", "close": 0.47643052, "volume": 502389.0}, {"date": "2015-12-03", "close": 0.500252046, "volume": 102680.0}, {"date": "2015-12-04", "close": 0.47643052, "volume": 189767.0}, {"date": "2015-12-07", "close": 0.512162809, "volume": 360406.0}, {"date": "2015-12-08", "close": 0.512162809, "volume": 354260.0}, {"date": "2015-12-09", "close": 0.524073572, "volume": 76969.0}, {"date": "2015-12-10", "close": 0.535984335, "volume": 19389.0}, {"date": "2015-12-11", "close": 0.535984335, "volume": 21356.0}, {"date": "2015-12-14", "close": 0.59553815, "volume": 151029.0}, {"date": "2015-12-15", "close": 0.524073572, "volume": 180450.0}, {"date": "2015-12-16", "close": 0.607448913, "volume": 17177.0}, {"date": "2015-12-17", "close": 0.571716624, "volume": 64027.0}, {"date": "2015-12-22", "close": 0.547895098, "volume": 23090.0}, {"date": "2015-12-23", "close": 0.571716624, "volume": 25956.0}, {"date": "2015-12-24", "close": 0.631270439, "volume": 18890.0}, {"date": "2015-12-29", "close": 0.631270439, "volume": 4576.0}, {"date": "2015-12-30", "close": 0.619359676, "volume": 30249.0}, {"date": "2015-12-31", "close": 0.655091965, "volume": 35742.0}, {"date": "2016-01-04", "close": 0.655091965, "volume": 21167.0}, {"date": "2016-01-05", "close": 0.726556543, "volume": 70618.0}, {"date": "2016-01-06", "close": 0.821842647, "volume": 89862.0}, {"date": "2016-01-07", "close": 0.774199595, "volume": 62021.0}, {"date": "2016-01-08", "close": 0.702735017, "volume": 52474.0}, {"date": "2016-01-11", "close": 0.71464578, "volume": 10075.0}, {"date": "2016-01-12", "close": 0.59553815, "volume": 119049.0}, {"date": "2016-01-13", "close": 0.59553815, "volume": 26841.0}, {"date": "2016-01-14", "close": 0.571716624, "volume": 40384.0}, {"date": "2016-01-15", "close": 0.619359676, "volume": 13853.0}, {"date": "2016-01-18", "close": 0.559805861, "volume": 59543.0}, {"date": "2016-01-19", "close": 0.619359676, "volume": 13853.0}, {"date": "2016-01-20", "close": 0.619359676, "volume": 1590.0}, {"date": "2016-01-21", "close": 0.619359676, "volume": 19222.0}, {"date": "2016-01-22", "close": 0.631270439, "volume": 3274.0}, {"date": "2016-01-25", "close": 0.631270439, "volume": 5037.0}, {"date": "2016-01-27", "close": 0.59553815, "volume": 23365.0}, {"date": "2016-01-28", "close": 0.524073572, "volume": 128390.0}, {"date": "2016-01-29", "close": 0.535984335, "volume": 59898.0}, {"date": "2016-02-01", "close": 0.547895098, "volume": 12619.0}, {"date": "2016-02-02", "close": 0.547895098, "volume": 138101.0}, {"date": "2016-02-03", "close": 0.547895098, "volume": 65584.0}, {"date": "2016-02-04", "close": 0.547895098, "volume": 56635.0}, {"date": "2016-02-05", "close": 0.619359676, "volume": 94747.0}, {"date": "2016-02-08", "close": 0.655091965, "volume": 63795.0}, {"date": "2016-02-09", "close": 0.655091965, "volume": 21391.0}, {"date": "2016-02-10", "close": 0.643181202, "volume": 4369.0}, {"date": "2016-02-11", "close": 0.619359676, "volume": 24273.0}, {"date": "2016-02-12", "close": 0.571716624, "volume": 27881.0}, {"date": "2016-02-15", "close": 0.559805861, "volume": 20989.0}, {"date": "2016-02-16", "close": 0.59553815, "volume": 17858.0}, {"date": "2016-02-17", "close": 0.59553815, "volume": 16708.0}, {"date": "2016-02-18", "close": 0.59553815, "volume": 36391.0}, {"date": "2016-02-19", "close": 0.547895098, "volume": 46287.0}, {"date": "2016-02-22", "close": 0.607448913, "volume": 51970.0}, {"date": "2016-02-23", "close": 0.59553815, "volume": 1259.0}, {"date": "2016-02-24", "close": 0.547895098, "volume": 47427.0}, {"date": "2016-02-25", "close": 0.547895098, "volume": 52046.0}, {"date": "2016-02-26", "close": 0.524073572, "volume": 62548.0}, {"date": "2016-02-29", "close": 0.559805861, "volume": 37361.0}, {"date": "2016-03-01", "close": 0.535984335, "volume": 86763.0}, {"date": "2016-03-02", "close": 0.512162809, "volume": 16546.0}, {"date": "2016-03-03", "close": 0.547895098, "volume": 40852.0}, {"date": "2016-03-04", "close": 0.559805861, "volume": 78487.0}, {"date": "2016-03-07", "close": 0.571716624, "volume": 11705.0}, {"date": "2016-03-08", "close": 0.547895098, "volume": 67374.0}, {"date": "2016-03-09", "close": 0.547895098, "volume": 17408.0}, {"date": "2016-03-10", "close": 0.559805861, "volume": 17974.0}, {"date": "2016-03-11", "close": 0.559805861, "volume": 42537.0}, {"date": "2016-03-14", "close": 0.559805861, "volume": 464.0}, {"date": "2016-03-15", "close": 0.571716624, "volume": 29306.0}, {"date": "2016-03-16", "close": 0.547895098, "volume": 41745.0}, {"date": "2016-03-17", "close": 0.547895098, "volume": 24246.0}, {"date": "2016-03-18", "close": 0.535984335, "volume": 79795.0}, {"date": "2016-03-21", "close": 0.535984335, "volume": 79711.0}, {"date": "2016-03-22", "close": 0.547895098, "volume": 49606.0}, {"date": "2016-03-23", "close": 0.547895098, "volume": 11796.0}, {"date": "2016-03-24", "close": 0.47643052, "volume": 108898.0}, {"date": "2016-03-29", "close": 0.47643052, "volume": 40711.0}, {"date": "2016-03-30", "close": 0.47643052, "volume": 25187.0}, {"date": "2016-03-31", "close": 0.47643052, "volume": 15118.0}, {"date": "2016-04-01", "close": 0.47643052, "volume": 31170.0}, {"date": "2016-04-04", "close": 0.47643052, "volume": 24348.0}, {"date": "2016-04-05", "close": 0.47643052, "volume": 68677.0}, {"date": "2016-04-07", "close": 0.47643052, "volume": 39618.0}, {"date": "2016-04-08", "close": 0.500252046, "volume": 27626.0}, {"date": "2016-04-11", "close": 0.500252046, "volume": 8396.0}, {"date": "2016-04-12", "close": 0.512162809, "volume": 32284.0}, {"date": "2016-04-13", "close": 0.488341283, "volume": 15112.0}, {"date": "2016-04-14", "close": 0.488341283, "volume": 34696.0}, {"date": "2016-04-18", "close": 0.47643052, "volume": 65067.0}, {"date": "2016-04-19", "close": 0.47643052, "volume": 3600.0}, {"date": "2016-04-20", "close": 0.500252046, "volume": 4198.0}, {"date": "2016-04-21", "close": 0.535984335, "volume": 102423.0}, {"date": "2016-04-22", "close": 0.535984335, "volume": 32199.0}, {"date": "2016-04-26", "close": 0.559805861, "volume": 31064.0}, {"date": "2016-04-27", "close": 0.535984335, "volume": 26995.0}, {"date": "2016-04-28", "close": 0.512162809, "volume": 4198.0}, {"date": "2016-04-29", "close": 0.524073572, "volume": 24971.0}, {"date": "2016-05-02", "close": 0.535984335, "volume": 102370.0}, {"date": "2016-05-06", "close": 0.488341283, "volume": 49182.0}, {"date": "2016-05-09", "close": 0.547895098, "volume": 22301.0}, {"date": "2016-05-10", "close": 0.559805861, "volume": 18890.0}, {"date": "2016-05-11", "close": 0.512162809, "volume": 136369.0}, {"date": "2016-05-12", "close": 0.524073572, "volume": 18194.0}, {"date": "2016-05-13", "close": 0.524073572, "volume": 110175.0}, {"date": "2016-05-16", "close": 0.512162809, "volume": 64802.0}, {"date": "2016-05-17", "close": 0.524073572, "volume": 67091.0}, {"date": "2016-05-18", "close": 0.524073572, "volume": 55720.0}, {"date": "2016-05-19", "close": 0.512162809, "volume": 91106.0}, {"date": "2016-05-20", "close": 0.488341283, "volume": 6865.0}, {"date": "2016-05-23", "close": 0.512162809, "volume": 254724.0}, {"date": "2016-05-24", "close": 0.500252046, "volume": 179121.0}, {"date": "2016-05-25", "close": 0.488341283, "volume": 31806.0}, {"date": "2016-05-26", "close": 0.488341283, "volume": 110593.0}, {"date": "2016-05-27", "close": 0.47643052, "volume": 37072.0}, {"date": "2016-05-30", "close": 0.47643052, "volume": 15398.0}, {"date": "2016-05-31", "close": 0.452608994, "volume": 111158.0}, {"date": "2016-06-01", "close": 0.464519757, "volume": 62130.0}, {"date": "2016-06-02", "close": 0.464519757, "volume": 63132.0}, {"date": "2016-06-03", "close": 0.559805861, "volume": 556021.0}, {"date": "2016-06-06", "close": 0.547895098, "volume": 269731.0}, {"date": "2016-06-07", "close": 0.547895098, "volume": 189329.0}, {"date": "2016-06-08", "close": 0.547895098, "volume": 42925.0}, {"date": "2016-06-09", "close": 0.643181202, "volume": 467937.0}, {"date": "2016-06-10", "close": 0.71464578, "volume": 347703.0}, {"date": "2016-06-14", "close": 0.619359676, "volume": 293315.0}, {"date": "2016-06-15", "close": 0.571716624, "volume": 293822.0}, {"date": "2016-06-16", "close": 0.559805861, "volume": 39969.0}, {"date": "2016-06-17", "close": 0.559805861, "volume": 125948.0}, {"date": "2016-06-20", "close": 0.535984335, "volume": 89454.0}, {"date": "2016-06-21", "close": 0.547895098, "volume": 22184.0}, {"date": "2016-06-22", "close": 0.535984335, "volume": 10696.0}, {"date": "2016-06-23", "close": 0.547895098, "volume": 39070.0}, {"date": "2016-06-24", "close": 0.524073572, "volume": 150454.0}, {"date": "2016-06-27", "close": 0.524073572, "volume": 33781.0}, {"date": "2016-06-28", "close": 0.535984335, "volume": 20989.0}, {"date": "2016-06-29", "close": 0.535984335, "volume": 68968.0}, {"date": "2016-06-30", "close": 0.488341283, "volume": 96879.0}, {"date": "2016-07-01", "close": 0.500252046, "volume": 375946.0}, {"date": "2016-07-04", "close": 0.500252046, "volume": 45349.0}, {"date": "2016-07-05", "close": 0.47643052, "volume": 91808.0}, {"date": "2016-07-06", "close": 0.47643052, "volume": 47969.0}, {"date": "2016-07-07", "close": 0.535984335, "volume": 258654.0}, {"date": "2016-07-08", "close": 0.512162809, "volume": 79575.0}, {"date": "2016-07-11", "close": 0.500252046, "volume": 104525.0}, {"date": "2016-07-12", "close": 0.524073572, "volume": 137279.0}, {"date": "2016-07-13", "close": 0.547895098, "volume": 174404.0}, {"date": "2016-07-14", "close": 0.535984335, "volume": 273767.0}, {"date": "2016-07-15", "close": 0.524073572, "volume": 91175.0}, {"date": "2016-07-18", "close": 0.524073572, "volume": 72207.0}, {"date": "2016-07-19", "close": 0.512162809, "volume": 88813.0}, {"date": "2016-07-20", "close": 0.512162809, "volume": 92468.0}, {"date": "2016-07-21", "close": 0.500252046, "volume": 88899.0}, {"date": "2016-07-22", "close": 0.524073572, "volume": 151727.0}, {"date": "2016-07-25", "close": 0.524073572, "volume": 225351.0}, {"date": "2016-07-26", "close": 0.500252046, "volume": 122794.0}, {"date": "2016-07-27", "close": 0.488341283, "volume": 211632.0}, {"date": "2016-07-28", "close": 0.488341283, "volume": 117004.0}, {"date": "2016-07-29", "close": 0.512162809, "volume": 146053.0}, {"date": "2016-08-01", "close": 0.512162809, "volume": 126751.0}, {"date": "2016-08-02", "close": 0.512162809, "volume": 130533.0}, {"date": "2016-08-03", "close": 0.559805861, "volume": 513512.0}, {"date": "2016-08-04", "close": 0.583627387, "volume": 294802.0}, {"date": "2016-08-05", "close": 0.559805861, "volume": 116816.0}, {"date": "2016-08-08", "close": 0.512162809, "volume": 192560.0}, {"date": "2016-08-09", "close": 0.524073572, "volume": 74715.0}, {"date": "2016-08-10", "close": 0.524073572, "volume": 12496.0}, {"date": "2016-08-11", "close": 0.535984335, "volume": 139585.0}, {"date": "2016-08-12", "close": 0.512162809, "volume": 215416.0}, {"date": "2016-08-15", "close": 0.512162809, "volume": 39390.0}, {"date": "2016-08-16", "close": 0.500252046, "volume": 66691.0}, {"date": "2016-08-17", "close": 0.524073572, "volume": 111709.0}, {"date": "2016-08-18", "close": 0.500252046, "volume": 44325.0}, {"date": "2016-08-19", "close": 0.500252046, "volume": 55861.0}, {"date": "2016-08-22", "close": 0.500252046, "volume": 78184.0}, {"date": "2016-08-23", "close": 0.524073572, "volume": 780309.0}, {"date": "2016-08-24", "close": 0.500252046, "volume": 101088.0}, {"date": "2016-08-25", "close": 0.488341283, "volume": 62300.0}, {"date": "2016-08-26", "close": 0.452608994, "volume": 234104.0}, {"date": "2016-08-29", "close": 0.464519757, "volume": 251402.0}, {"date": "2016-08-30", "close": 0.464519757, "volume": 69625.0}, {"date": "2016-08-31", "close": 0.47643052, "volume": 42269.0}, {"date": "2016-09-01", "close": 0.464519757, "volume": 29660.0}, {"date": "2016-09-02", "close": 0.47643052, "volume": 38075.0}, {"date": "2016-09-05", "close": 0.488341283, "volume": 10548.0}, {"date": "2016-09-06", "close": 0.464519757, "volume": 55761.0}, {"date": "2016-09-07", "close": 0.47643052, "volume": 40186.0}, {"date": "2016-09-08", "close": 0.488341283, "volume": 28981.0}, {"date": "2016-09-09", "close": 0.464519757, "volume": 26135.0}, {"date": "2016-09-12", "close": 0.452608994, "volume": 24490.0}, {"date": "2016-09-13", "close": 0.464519757, "volume": 138672.0}, {"date": "2016-09-14", "close": 0.47643052, "volume": 16460.0}, {"date": "2016-09-15", "close": 0.464519757, "volume": 13314.0}, {"date": "2016-09-16", "close": 0.488341283, "volume": 27535.0}, {"date": "2016-09-20", "close": 0.47643052, "volume": 49820.0}, {"date": "2016-09-21", "close": 0.47643052, "volume": 11773.0}, {"date": "2016-09-22", "close": 0.452608994, "volume": 61977.0}, {"date": "2016-09-23", "close": 0.452608994, "volume": 99497.0}, {"date": "2016-09-27", "close": 0.464519757, "volume": 95109.0}, {"date": "2016-09-28", "close": 0.452608994, "volume": 41607.0}, {"date": "2016-09-29", "close": 0.464519757, "volume": 7556.0}, {"date": "2016-09-30", "close": 0.464519757, "volume": 2220.0}, {"date": "2016-10-03", "close": 0.464519757, "volume": 98705.0}, {"date": "2016-10-04", "close": 0.464519757, "volume": 165197.0}, {"date": "2016-10-05", "close": 0.47643052, "volume": 205714.0}, {"date": "2016-10-06", "close": 0.47643052, "volume": 54849.0}, {"date": "2016-10-07", "close": 0.464519757, "volume": 63116.0}, {"date": "2016-10-10", "close": 0.452608994, "volume": 59370.0}, {"date": "2016-10-11", "close": 0.428787468, "volume": 257397.0}, {"date": "2016-10-12", "close": 0.428787468, "volume": 160812.0}, {"date": "2016-10-13", "close": 0.440698231, "volume": 22962.0}, {"date": "2016-10-14", "close": 0.440698231, "volume": 43112.0}, {"date": "2016-10-17", "close": 0.404965942, "volume": 45106.0}, {"date": "2016-10-18", "close": 0.404965942, "volume": 50894.0}, {"date": "2016-10-20", "close": 0.404965942, "volume": 40402.0}, {"date": "2016-10-21", "close": 0.393055179, "volume": 45779.0}, {"date": "2016-10-24", "close": 0.416876705, "volume": 9386.0}, {"date": "2016-10-25", "close": 0.404965942, "volume": 27946.0}, {"date": "2016-10-26", "close": 0.393055179, "volume": 10527.0}, {"date": "2016-10-27", "close": 0.404965942, "volume": 20845.0}, {"date": "2016-10-28", "close": 0.393055179, "volume": 12927.0}, {"date": "2016-10-31", "close": 0.369233653, "volume": 165168.0}, {"date": "2016-11-01", "close": 0.381144416, "volume": 14562.0}, {"date": "2016-11-02", "close": 0.393055179, "volume": 14693.0}, {"date": "2016-11-03", "close": 0.369233653, "volume": 74250.0}, {"date": "2016-11-04", "close": 0.369233653, "volume": 63916.0}, {"date": "2016-11-07", "close": 0.345412127, "volume": 57281.0}, {"date": "2016-11-08", "close": 0.345412127, "volume": 9623.0}, {"date": "2016-11-09", "close": 0.333501364, "volume": 31683.0}, {"date": "2016-11-10", "close": 0.333501364, "volume": 180312.0}, {"date": "2016-11-11", "close": 0.345412127, "volume": 27366.0}, {"date": "2016-11-14", "close": 0.321590601, "volume": 60101.0}, {"date": "2016-11-15", "close": 0.369233653, "volume": 236385.0}, {"date": "2016-11-16", "close": 0.369233653, "volume": 219854.0}, {"date": "2016-11-17", "close": 0.381144416, "volume": 34098.0}, {"date": "2016-11-18", "close": 0.404965942, "volume": 26509.0}, {"date": "2016-11-21", "close": 0.345412127, "volume": 58888.0}, {"date": "2016-11-22", "close": 0.369233653, "volume": 4224.0}, {"date": "2016-11-23", "close": 0.35732289, "volume": 64660.0}, {"date": "2016-11-24", "close": 0.369233653, "volume": 24290.0}, {"date": "2016-11-25", "close": 0.393055179, "volume": 18767.0}, {"date": "2016-11-28", "close": 0.393055179, "volume": 77172.0}, {"date": "2016-11-29", "close": 0.369233653, "volume": 133900.0}, {"date": "2016-11-30", "close": 0.369233653, "volume": 99285.0}, {"date": "2016-12-01", "close": 0.38321376, "volume": 10229.0}, {"date": "2016-12-02", "close": 0.34728747, "volume": 63666.0}, {"date": "2016-12-05", "close": 0.34728747, "volume": 26816.0}, {"date": "2016-12-06", "close": 0.34728747, "volume": 40629.0}, {"date": "2016-12-07", "close": 0.3592629, "volume": 46259.0}, {"date": "2016-12-08", "close": 0.33531204, "volume": 79251.0}, {"date": "2016-12-09", "close": 0.33531204, "volume": 79577.0}, {"date": "2016-12-13", "close": 0.33531204, "volume": 68134.0}, {"date": "2016-12-14", "close": 0.34728747, "volume": 28335.0}, {"date": "2016-12-15", "close": 0.34728747, "volume": 1294.0}, {"date": "2016-12-16", "close": 0.3592629, "volume": 1954.0}, {"date": "2016-12-19", "close": 0.3592629, "volume": 3226.0}, {"date": "2016-12-20", "close": 0.33531204, "volume": 175474.0}, {"date": "2016-12-21", "close": 0.3592629, "volume": 69075.0}, {"date": "2016-12-22", "close": 0.34728747, "volume": 29739.0}, {"date": "2016-12-23", "close": 0.34728747, "volume": 96801.0}, {"date": "2016-12-28", "close": 0.33531204, "volume": 32159.0}, {"date": "2016-12-29", "close": 0.34728747, "volume": 11523.0}, {"date": "2016-12-30", "close": 0.34728747, "volume": 27765.0}, {"date": "2017-01-03", "close": 0.3592629, "volume": 87805.0}, {"date": "2017-01-04", "close": 0.33531204, "volume": 241500.0}, {"date": "2017-01-05", "close": 0.3592629, "volume": 53554.0}, {"date": "2017-01-06", "close": 0.39518919, "volume": 85459.0}, {"date": "2017-01-09", "close": 0.38321376, "volume": 9121.0}, {"date": "2017-01-10", "close": 0.38321376, "volume": 19388.0}, {"date": "2017-01-11", "close": 0.3592629, "volume": 95589.0}, {"date": "2017-01-12", "close": 0.38321376, "volume": 4273.0}, {"date": "2017-01-13", "close": 0.32333661, "volume": 397652.0}, {"date": "2017-01-16", "close": 0.31136118, "volume": 130065.0}, {"date": "2017-01-17", "close": 0.31136118, "volume": 138719.0}, {"date": "2017-01-18", "close": 0.32333661, "volume": 87720.0}, {"date": "2017-01-19", "close": 0.32333661, "volume": 6263.0}, {"date": "2017-01-20", "close": 0.31136118, "volume": 115091.0}, {"date": "2017-01-23", "close": 0.31136118, "volume": 21372.0}, {"date": "2017-01-24", "close": 0.31136118, "volume": 107851.0}, {"date": "2017-01-25", "close": 0.32333661, "volume": 13059.0}, {"date": "2017-01-27", "close": 0.33531204, "volume": 100862.0}, {"date": "2017-01-30", "close": 0.34728747, "volume": 172131.0}, {"date": "2017-01-31", "close": 0.32333661, "volume": 28045.0}, {"date": "2017-02-01", "close": 0.3592629, "volume": 268290.0}, {"date": "2017-02-02", "close": 0.33531204, "volume": 1691.0}, {"date": "2017-02-03", "close": 0.3592629, "volume": 239595.0}, {"date": "2017-02-06", "close": 0.33531204, "volume": 2088.0}, {"date": "2017-02-07", "close": 0.34728747, "volume": 57731.0}, {"date": "2017-02-08", "close": 0.34728747, "volume": 39813.0}, {"date": "2017-02-09", "close": 0.33531204, "volume": 8350.0}, {"date": "2017-02-10", "close": 0.32333661, "volume": 9043.0}, {"date": "2017-02-13", "close": 0.32333661, "volume": 34295.0}, {"date": "2017-02-14", "close": 0.32333661, "volume": 30479.0}, {"date": "2017-02-15", "close": 0.33531204, "volume": 33774.0}, {"date": "2017-02-16", "close": 0.29938575, "volume": 180186.0}, {"date": "2017-02-17", "close": 0.28741032, "volume": 108435.0}, {"date": "2017-02-20", "close": 0.28741032, "volume": 15100.0}, {"date": "2017-02-21", "close": 0.28741032, "volume": 64259.0}, {"date": "2017-02-22", "close": 0.29938575, "volume": 16701.0}, {"date": "2017-02-23", "close": 0.28741032, "volume": 19060.0}, {"date": "2017-02-24", "close": 0.28741032, "volume": 42778.0}, {"date": "2017-02-27", "close": 0.28741032, "volume": 13366.0}, {"date": "2017-02-28", "close": 0.28741032, "volume": 10104.0}, {"date": "2017-03-02", "close": 0.26345946, "volume": 194673.0}, {"date": "2017-03-03", "close": 0.26345946, "volume": 100298.0}, {"date": "2017-03-06", "close": 0.26345946, "volume": 49391.0}, {"date": "2017-03-07", "close": 0.26345946, "volume": 5220.0}, {"date": "2017-03-09", "close": 0.28741032, "volume": 87685.0}, {"date": "2017-03-10", "close": 0.26345946, "volume": 54354.0}, {"date": "2017-03-13", "close": 0.26345946, "volume": 9680.0}, {"date": "2017-03-14", "close": 0.27543489, "volume": 53090.0}, {"date": "2017-03-15", "close": 0.27543489, "volume": 31422.0}, {"date": "2017-03-16", "close": 0.27543489, "volume": 45687.0}, {"date": "2017-03-17", "close": 0.26345946, "volume": 78542.0}, {"date": "2017-03-20", "close": 0.27543489, "volume": 89220.0}, {"date": "2017-03-21", "close": 0.28741032, "volume": 453038.0}, {"date": "2017-03-22", "close": 0.29938575, "volume": 65850.0}, {"date": "2017-03-23", "close": 0.29938575, "volume": 18974.0}, {"date": "2017-03-24", "close": 0.29938575, "volume": 40398.0}, {"date": "2017-03-28", "close": 0.28741032, "volume": 7202.0}, {"date": "2017-03-30", "close": 0.27543489, "volume": 69511.0}, {"date": "2017-04-03", "close": 0.27543489, "volume": 17756.0}, {"date": "2017-04-04", "close": 0.25148403, "volume": 129196.0}, {"date": "2017-04-05", "close": 0.22753317, "volume": 171105.0}, {"date": "2017-04-06", "close": 0.21555774, "volume": 556909.0}, {"date": "2017-04-07", "close": 0.22753317, "volume": 36187.0}, {"date": "2017-04-11", "close": 0.25148403, "volume": 106919.0}, {"date": "2017-04-12", "close": 0.2395086, "volume": 8350.0}, {"date": "2017-04-13", "close": 0.2395086, "volume": 4175.0}, {"date": "2017-04-18", "close": 0.2395086, "volume": 41669.0}, {"date": "2017-04-19", "close": 0.27543489, "volume": 112136.0}, {"date": "2017-04-20", "close": 0.26345946, "volume": 8350.0}, {"date": "2017-04-21", "close": 0.25148403, "volume": 25051.0}, {"date": "2017-04-24", "close": 0.26345946, "volume": 35191.0}, {"date": "2017-04-26", "close": 0.25148403, "volume": 4593.0}, {"date": "2017-05-01", "close": 0.21555774, "volume": 214787.0}, {"date": "2017-05-02", "close": 0.21555774, "volume": 63577.0}, {"date": "2017-05-03", "close": 0.20358231, "volume": 21409.0}, {"date": "2017-05-05", "close": 0.24734958, "volume": 37429.0}, {"date": "2017-05-08", "close": 0.222614622, "volume": 2183.0}, {"date": "2017-05-09", "close": 0.222614622, "volume": 18031.0}, {"date": "2017-05-10", "close": 0.210247143, "volume": 1617.0}, {"date": "2017-05-11", "close": 0.24734958, "volume": 44938.0}, {"date": "2017-05-12", "close": 0.222614622, "volume": 3525.0}, {"date": "2017-05-15", "close": 0.210247143, "volume": 36256.0}, {"date": "2017-05-16", "close": 0.197879664, "volume": 105068.0}, {"date": "2017-05-18", "close": 0.234982101, "volume": 177527.0}, {"date": "2017-05-19", "close": 0.234982101, "volume": 127586.0}, {"date": "2017-05-22", "close": 0.24734958, "volume": 28754.0}, {"date": "2017-05-23", "close": 0.222614622, "volume": 148939.0}, {"date": "2017-05-24", "close": 0.234982101, "volume": 12564.0}, {"date": "2017-05-25", "close": 0.24734958, "volume": 45897.0}, {"date": "2017-05-26", "close": 0.234982101, "volume": 38929.0}, {"date": "2017-05-29", "close": 0.210247143, "volume": 196847.0}, {"date": "2017-05-30", "close": 0.197879664, "volume": 91030.0}, {"date": "2017-05-31", "close": 0.197879664, "volume": 218201.0}, {"date": "2017-06-01", "close": 0.197879664, "volume": 258226.0}, {"date": "2017-06-02", "close": 0.185512185, "volume": 243508.0}, {"date": "2017-06-05", "close": 0.185512185, "volume": 73826.0}, {"date": "2017-06-06", "close": 0.173144706, "volume": 225735.0}, {"date": "2017-06-07", "close": 0.185512185, "volume": 48477.0}, {"date": "2017-06-08", "close": 0.185512185, "volume": 35396.0}, {"date": "2017-06-09", "close": 0.185512185, "volume": 1213.0}, {"date": "2017-06-13", "close": 0.185512185, "volume": 44106.0}, {"date": "2017-06-14", "close": 0.173144706, "volume": 21751.0}, {"date": "2017-06-15", "close": 0.173144706, "volume": 120183.0}, {"date": "2017-06-16", "close": 0.173144706, "volume": 127754.0}, {"date": "2017-06-19", "close": 0.185512185, "volume": 32235.0}, {"date": "2017-06-20", "close": 0.173144706, "volume": 74714.0}, {"date": "2017-06-21", "close": 0.173144706, "volume": 82875.0}, {"date": "2017-06-22", "close": 0.173144706, "volume": 35441.0}, {"date": "2017-06-23", "close": 0.173144706, "volume": 101299.0}, {"date": "2017-06-26", "close": 0.160777227, "volume": 93574.0}, {"date": "2017-06-27", "close": 0.173144706, "volume": 110637.0}, {"date": "2017-06-28", "close": 0.173144706, "volume": 78202.0}, {"date": "2017-06-29", "close": 0.148409748, "volume": 94580.0}, {"date": "2017-06-30", "close": 0.197879664, "volume": 1014647.0}, {"date": "2017-07-03", "close": 0.185512185, "volume": 71154.0}, {"date": "2017-07-04", "close": 0.197879664, "volume": 207292.0}, {"date": "2017-07-05", "close": 0.210247143, "volume": 805195.0}, {"date": "2017-07-06", "close": 0.197879664, "volume": 275699.0}, {"date": "2017-07-07", "close": 0.210247143, "volume": 42215.0}, {"date": "2017-07-10", "close": 0.210247143, "volume": 36243.0}, {"date": "2017-07-11", "close": 0.210247143, "volume": 65491.0}, {"date": "2017-07-12", "close": 0.197879664, "volume": 173387.0}, {"date": "2017-07-13", "close": 0.185512185, "volume": 17157.0}, {"date": "2017-07-17", "close": 0.197879664, "volume": 5256.0}, {"date": "2017-07-18", "close": 0.197879664, "volume": 33845.0}, {"date": "2017-07-19", "close": 0.197879664, "volume": 224961.0}, {"date": "2017-07-20", "close": 0.197879664, "volume": 51576.0}, {"date": "2017-07-24", "close": 0.185512185, "volume": 56600.0}, {"date": "2017-07-25", "close": 0.185512185, "volume": 10673.0}, {"date": "2017-07-26", "close": 0.173144706, "volume": 104939.0}, {"date": "2017-07-27", "close": 0.173144706, "volume": 48054.0}, {"date": "2017-07-28", "close": 0.173144706, "volume": 107005.0}, {"date": "2017-08-01", "close": 0.160777227, "volume": 89119.0}, {"date": "2017-08-02", "close": 0.173144706, "volume": 16171.0}, {"date": "2017-08-03", "close": 0.173144706, "volume": 54259.0}, {"date": "2017-08-04", "close": 0.173144706, "volume": 24257.0}, {"date": "2017-08-08", "close": 0.173144706, "volume": 17061.0}, {"date": "2017-08-10", "close": 0.173144706, "volume": 4482.0}, {"date": "2017-08-14", "close": 0.173144706, "volume": 8086.0}, {"date": "2017-08-15", "close": 0.160777227, "volume": 73454.0}, {"date": "2017-08-16", "close": 0.148409748, "volume": 47544.0}, {"date": "2017-08-17", "close": 0.185512185, "volume": 883251.0}, {"date": "2017-08-18", "close": 0.185512185, "volume": 294098.0}, {"date": "2017-08-21", "close": 0.185512185, "volume": 192788.0}, {"date": "2017-08-22", "close": 0.185512185, "volume": 94199.0}, {"date": "2017-08-23", "close": 0.185512185, "volume": 234658.0}, {"date": "2017-08-24", "close": 0.185512185, "volume": 115274.0}, {"date": "2017-08-25", "close": 0.185512185, "volume": 99859.0}, {"date": "2017-08-28", "close": 0.185512185, "volume": 116418.0}, {"date": "2017-08-29", "close": 0.185512185, "volume": 80271.0}, {"date": "2017-08-30", "close": 0.197879664, "volume": 240337.0}, {"date": "2017-09-01", "close": 0.210247143, "volume": 24257.0}, {"date": "2017-09-04", "close": 0.222614622, "volume": 1183859.0}, {"date": "2017-09-05", "close": 0.222614622, "volume": 511225.0}, {"date": "2017-09-06", "close": 0.222614622, "volume": 139305.0}, {"date": "2017-09-07", "close": 0.222614622, "volume": 109232.0}, {"date": "2017-09-08", "close": 0.210247143, "volume": 48620.0}, {"date": "2017-09-11", "close": 0.234982101, "volume": 297554.0}, {"date": "2017-09-12", "close": 0.24734958, "volume": 657415.0}, {"date": "2017-09-13", "close": 0.24734958, "volume": 80313.0}, {"date": "2017-09-14", "close": 0.24734958, "volume": 92222.0}, {"date": "2017-09-15", "close": 0.234982101, "volume": 11138.0}, {"date": "2017-09-18", "close": 0.234982101, "volume": 50355.0}, {"date": "2017-09-19", "close": 0.210247143, "volume": 195246.0}, {"date": "2017-09-20", "close": 0.222614622, "volume": 103747.0}, {"date": "2017-09-21", "close": 0.234982101, "volume": 70375.0}, {"date": "2017-09-22", "close": 0.222614622, "volume": 126254.0}, {"date": "2017-09-25", "close": 0.234982101, "volume": 64937.0}, {"date": "2017-09-26", "close": 0.234982101, "volume": 10856.0}, {"date": "2017-09-27", "close": 0.222614622, "volume": 149019.0}, {"date": "2017-09-28", "close": 0.222614622, "volume": 65873.0}, {"date": "2017-09-29", "close": 0.222614622, "volume": 75618.0}, {"date": "2017-10-02", "close": 0.210247143, "volume": 101021.0}, {"date": "2017-10-03", "close": 0.210247143, "volume": 43944.0}, {"date": "2017-10-04", "close": 0.210247143, "volume": 16563.0}, {"date": "2017-10-05", "close": 0.210247143, "volume": 17956.0}, {"date": "2017-10-06", "close": 0.222614622, "volume": 66114.0}, {"date": "2017-10-09", "close": 0.222614622, "volume": 77374.0}, {"date": "2017-10-10", "close": 0.222614622, "volume": 51027.0}, {"date": "2017-10-11", "close": 0.197879664, "volume": 223693.0}, {"date": "2017-10-12", "close": 0.210247143, "volume": 18597.0}, {"date": "2017-10-13", "close": 0.185512185, "volume": 358469.0}, {"date": "2017-10-16", "close": 0.185512185, "volume": 217094.0}, {"date": "2017-10-17", "close": 0.210247143, "volume": 40429.0}, {"date": "2017-10-20", "close": 0.197879664, "volume": 22397.0}, {"date": "2017-10-23", "close": 0.197879664, "volume": 15490.0}, {"date": "2017-10-24", "close": 0.197879664, "volume": 12247.0}, {"date": "2017-10-25", "close": 0.185512185, "volume": 196729.0}, {"date": "2017-10-26", "close": 0.185512185, "volume": 83752.0}, {"date": "2017-10-27", "close": 0.185512185, "volume": 715422.0}, {"date": "2017-10-30", "close": 0.185512185, "volume": 27212.0}, {"date": "2017-10-31", "close": 0.185512185, "volume": 70709.0}, {"date": "2017-11-01", "close": 0.185512185, "volume": 193599.0}, {"date": "2017-11-02", "close": 0.197879664, "volume": 30246.0}, {"date": "2017-11-03", "close": 0.197879664, "volume": 42672.0}, {"date": "2017-11-06", "close": 0.197879664, "volume": 21185.0}, {"date": "2017-11-07", "close": 0.197879664, "volume": 4043.0}, {"date": "2017-11-08", "close": 0.197879664, "volume": 79255.0}, {"date": "2017-11-09", "close": 0.197879664, "volume": 187204.0}, {"date": "2017-11-10", "close": 0.197879664, "volume": 188767.0}, {"date": "2017-11-13", "close": 0.197879664, "volume": 36674.0}, {"date": "2017-11-15", "close": 0.197879664, "volume": 25874.0}, {"date": "2017-11-16", "close": 0.185512185, "volume": 192149.0}, {"date": "2017-11-17", "close": 0.185512185, "volume": 3156.0}, {"date": "2017-11-20", "close": 0.197879664, "volume": 33930.0}, {"date": "2017-11-21", "close": 0.197879664, "volume": 103911.0}, {"date": "2017-11-22", "close": 0.197879664, "volume": 228274.0}, {"date": "2017-11-23", "close": 0.222614622, "volume": 512179.0}, {"date": "2017-11-24", "close": 0.222614622, "volume": 42733.0}, {"date": "2017-11-27", "close": 0.210247143, "volume": 215393.0}, {"date": "2017-11-28", "close": 0.197879664, "volume": 394457.0}, {"date": "2017-11-29", "close": 0.185512185, "volume": 25713.0}, {"date": "2017-11-30", "close": 0.185512185, "volume": 37841.0}, {"date": "2017-12-01", "close": 0.185512185, "volume": 277878.0}, {"date": "2017-12-04", "close": 0.197879664, "volume": 322186.0}, {"date": "2017-12-05", "close": 0.185512185, "volume": 109482.0}, {"date": "2017-12-06", "close": 0.197879664, "volume": 306380.0}, {"date": "2017-12-07", "close": 0.185512185, "volume": 109222.0}, {"date": "2017-12-08", "close": 0.197879664, "volume": 21537.0}, {"date": "2017-12-11", "close": 0.197879664, "volume": 72614.0}, {"date": "2017-12-12", "close": 0.210247143, "volume": 205894.0}, {"date": "2017-12-15", "close": 0.173144706, "volume": 504757.0}, {"date": "2017-12-18", "close": 0.173144706, "volume": 323112.0}, {"date": "2017-12-19", "close": 0.173144706, "volume": 69831.0}, {"date": "2017-12-20", "close": 0.173144706, "volume": 27842.0}, {"date": "2017-12-21", "close": 0.197879664, "volume": 1708528.0}, {"date": "2017-12-22", "close": 0.185512185, "volume": 286252.0}, {"date": "2017-12-27", "close": 0.173144706, "volume": 451786.0}, {"date": "2017-12-28", "close": 0.173144706, "volume": 18193.0}, {"date": "2017-12-29", "close": 0.173144706, "volume": 266745.0}, {"date": "2018-01-02", "close": 0.160777227, "volume": 195657.0}, {"date": "2018-01-03", "close": 0.160777227, "volume": 8086.0}, {"date": "2018-01-04", "close": 0.173144706, "volume": 12129.0}, {"date": "2018-01-05", "close": 0.185512185, "volume": 517284.0}, {"date": "2018-01-08", "close": 0.185512185, "volume": 130261.0}, {"date": "2018-01-09", "close": 0.173144706, "volume": 239014.0}, {"date": "2018-01-10", "close": 0.173144706, "volume": 109737.0}, {"date": "2018-01-11", "close": 0.185512185, "volume": 185104.0}, {"date": "2018-01-12", "close": 0.173144706, "volume": 316563.0}, {"date": "2018-01-16", "close": 0.173144706, "volume": 301233.0}, {"date": "2018-01-17", "close": 0.173144706, "volume": 311089.0}, {"date": "2018-01-18", "close": 0.160777227, "volume": 618058.0}, {"date": "2018-01-19", "close": 0.185512185, "volume": 194057.0}, {"date": "2018-01-22", "close": 0.173144706, "volume": 134377.0}, {"date": "2018-01-29", "close": 0.173144706, "volume": 363372.0}, {"date": "2018-01-30", "close": 0.173144706, "volume": 2426.0}, {"date": "2018-02-01", "close": 0.148409748, "volume": 336620.0}, {"date": "2018-02-02", "close": 0.148409748, "volume": 187175.0}, {"date": "2018-02-05", "close": 0.148409748, "volume": 42276.0}, {"date": "2018-02-06", "close": 0.12367479, "volume": 252629.0}, {"date": "2018-02-07", "close": 0.148409748, "volume": 195707.0}, {"date": "2018-02-08", "close": 0.148409748, "volume": 67186.0}, {"date": "2018-02-09", "close": 0.136042269, "volume": 135017.0}, {"date": "2018-02-12", "close": 0.136042269, "volume": 42166.0}, {"date": "2018-02-13", "close": 0.136042269, "volume": 53362.0}, {"date": "2018-02-14", "close": 0.148409748, "volume": 283098.0}, {"date": "2018-02-15", "close": 0.136042269, "volume": 27867.0}, {"date": "2018-02-16", "close": 0.136042269, "volume": 14352.0}, {"date": "2018-02-19", "close": 0.148409748, "volume": 195626.0}, {"date": "2018-02-20", "close": 0.136042269, "volume": 2830.0}, {"date": "2018-02-21", "close": 0.148409748, "volume": 14824.0}, {"date": "2018-02-22", "close": 0.12367479, "volume": 587084.0}, {"date": "2018-02-23", "close": 0.12367479, "volume": 104272.0}, {"date": "2018-02-26", "close": 0.136042269, "volume": 36386.0}, {"date": "2018-02-27", "close": 0.148409748, "volume": 105114.0}, {"date": "2018-02-28", "close": 0.136042269, "volume": 177432.0}, {"date": "2018-03-01", "close": 0.136042269, "volume": 247384.0}, {"date": "2018-03-02", "close": 0.12367479, "volume": 382724.0}, {"date": "2018-03-06", "close": 0.12367479, "volume": 165847.0}, {"date": "2018-03-07", "close": 0.111307311, "volume": 143327.0}, {"date": "2018-03-09", "close": 0.12367479, "volume": 232273.0}, {"date": "2018-03-12", "close": 0.12367479, "volume": 40429.0}, {"date": "2018-03-13", "close": 0.12367479, "volume": 208067.0}, {"date": "2018-03-14", "close": 0.12367479, "volume": 70092.0}, {"date": "2018-03-15", "close": 0.111307311, "volume": 11879.0}, {"date": "2018-03-16", "close": 0.12367479, "volume": 129425.0}, {"date": "2018-03-19", "close": 0.12367479, "volume": 71154.0}, {"date": "2018-03-20", "close": 0.111307311, "volume": 312791.0}, {"date": "2018-03-21", "close": 0.111307311, "volume": 277870.0}, {"date": "2018-03-23", "close": 0.12367479, "volume": 24257.0}, {"date": "2018-03-26", "close": 0.12367479, "volume": 16171.0}, {"date": "2018-03-27", "close": 0.111307311, "volume": 14375.0}, {"date": "2018-04-03", "close": 0.111307311, "volume": 4043.0}, {"date": "2018-04-04", "close": 0.111307311, "volume": 15039.0}, {"date": "2018-04-05", "close": 0.12367479, "volume": 110292.0}, {"date": "2018-04-06", "close": 0.12367479, "volume": 56507.0}, {"date": "2018-04-09", "close": 0.12367479, "volume": 19406.0}, {"date": "2018-04-11", "close": 0.12367479, "volume": 80857.0}, {"date": "2018-04-12", "close": 0.12367479, "volume": 21484.0}, {"date": "2018-04-13", "close": 0.111307311, "volume": 140177.0}, {"date": "2018-04-16", "close": 0.098939832, "volume": 25066.0}, {"date": "2018-04-18", "close": 0.111307311, "volume": 130151.0}, {"date": "2018-04-19", "close": 0.111307311, "volume": 24257.0}, {"date": "2018-04-20", "close": 0.111307311, "volume": 32343.0}, {"date": "2018-04-23", "close": 0.111307311, "volume": 46583.0}, {"date": "2018-04-26", "close": 0.111307311, "volume": 152147.0}, {"date": "2018-04-27", "close": 0.111307311, "volume": 9254.0}, {"date": "2018-04-30", "close": 0.111307311, "volume": 57409.0}, {"date": "2018-05-02", "close": 0.111307311, "volume": 12937.0}, {"date": "2018-05-03", "close": 0.098939832, "volume": 13346.0}, {"date": "2018-05-08", "close": 0.111307311, "volume": 337113.0}, {"date": "2018-05-09", "close": 0.111307311, "volume": 126518.0}, {"date": "2018-05-10", "close": 0.098939832, "volume": 3032.0}, {"date": "2018-05-11", "close": 0.111307311, "volume": 32343.0}, {"date": "2018-05-16", "close": 0.111307311, "volume": 8850.0}, {"date": "2018-05-18", "close": 0.098939832, "volume": 18193.0}, {"date": "2018-05-22", "close": 0.098939832, "volume": 12937.0}, {"date": "2018-05-23", "close": 0.111307311, "volume": 94298.0}, {"date": "2018-05-24", "close": 0.111307311, "volume": 13476.0}, {"date": "2018-05-29", "close": 0.111307311, "volume": 389996.0}, {"date": "2018-05-31", "close": 0.098939832, "volume": 75876.0}, {"date": "2018-06-04", "close": 0.086572353, "volume": 226758.0}, {"date": "2018-06-05", "close": 0.086572353, "volume": 51718.0}, {"date": "2018-06-06", "close": 0.086572353, "volume": 78709.0}, {"date": "2018-06-07", "close": 0.086572353, "volume": 74975.0}, {"date": "2018-06-08", "close": 0.086572353, "volume": 74840.0}, {"date": "2018-06-12", "close": 0.086572353, "volume": 65965.0}, {"date": "2018-06-13", "close": 0.086572353, "volume": 43277.0}, {"date": "2018-06-14", "close": 0.074204874, "volume": 37667.0}, {"date": "2018-06-15", "close": 0.086572353, "volume": 78202.0}, {"date": "2018-06-18", "close": 0.086572353, "volume": 26672.0}, {"date": "2018-06-19", "close": 0.098939832, "volume": 89579.0}, {"date": "2018-06-20", "close": 0.098939832, "volume": 49249.0}, {"date": "2018-06-21", "close": 0.111307311, "volume": 217693.0}, {"date": "2018-06-22", "close": 0.111307311, "volume": 88943.0}, {"date": "2018-06-25", "close": 0.111307311, "volume": 77336.0}, {"date": "2018-06-26", "close": 0.098939832, "volume": 24140.0}, {"date": "2018-06-27", "close": 0.098939832, "volume": 25713.0}, {"date": "2018-06-28", "close": 0.098939832, "volume": 20881.0}, {"date": "2018-07-02", "close": 0.086572353, "volume": 208623.0}, {"date": "2018-07-04", "close": 0.086572353, "volume": 34758.0}, {"date": "2018-07-06", "close": 0.086572353, "volume": 3773.0}, {"date": "2018-07-09", "close": 0.086572353, "volume": 14705.0}, {"date": "2018-07-12", "close": 0.086572353, "volume": 88866.0}, {"date": "2018-07-16", "close": 0.086572353, "volume": 90367.0}, {"date": "2018-07-17", "close": 0.086572353, "volume": 6500.0}, {"date": "2018-07-18", "close": 0.086572353, "volume": 108079.0}, {"date": "2018-07-20", "close": 0.086572353, "volume": 18557.0}, {"date": "2018-07-23", "close": 0.086572353, "volume": 99010.0}, {"date": "2018-07-25", "close": 0.086572353, "volume": 1.0}, {"date": "2018-07-26", "close": 0.086572353, "volume": 16836.0}, {"date": "2018-07-30", "close": 0.086572353, "volume": 80857.0}, {"date": "2018-08-06", "close": 0.086572353, "volume": 42106.0}, {"date": "2018-08-07", "close": 0.086572353, "volume": 9703.0}, {"date": "2018-08-09", "close": 0.086572353, "volume": 3113.0}, {"date": "2018-08-14", "close": 0.086572353, "volume": 48514.0}, {"date": "2018-08-16", "close": 0.086572353, "volume": 117274.0}, {"date": "2018-08-17", "close": 0.098939832, "volume": 433561.0}, {"date": "2018-08-20", "close": 0.098939832, "volume": 282321.0}, {"date": "2018-08-21", "close": 0.111307311, "volume": 73391.0}, {"date": "2018-08-23", "close": 0.098939832, "volume": 40429.0}, {"date": "2018-08-24", "close": 0.086572353, "volume": 363.0}, {"date": "2018-08-28", "close": 0.098939832, "volume": 14878.0}, {"date": "2018-08-29", "close": 0.098939832, "volume": 12129.0}, {"date": "2018-08-30", "close": 0.098939832, "volume": 133647.0}, {"date": "2018-08-31", "close": 0.098939832, "volume": 26178.0}, {"date": "2018-09-05", "close": 0.173144706, "volume": 2763735.0}, {"date": "2018-09-06", "close": 0.173144706, "volume": 1322262.0}, {"date": "2018-09-07", "close": 0.185512185, "volume": 575958.0}, {"date": "2018-09-10", "close": 0.210247143, "volume": 2003629.0}, {"date": "2018-09-11", "close": 0.160777227, "volume": 600358.0}, {"date": "2018-09-12", "close": 0.185512185, "volume": 703057.0}, {"date": "2018-09-13", "close": 0.173144706, "volume": 351104.0}, {"date": "2018-09-14", "close": 0.197879664, "volume": 243036.0}, {"date": "2018-09-17", "close": 0.222614622, "volume": 1774414.0}, {"date": "2018-09-18", "close": 0.234982101, "volume": 1694621.0}, {"date": "2018-09-19", "close": 0.222614622, "volume": 795442.0}, {"date": "2018-09-20", "close": 0.321554454, "volume": 3155940.0}, {"date": "2018-09-21", "close": 0.321554454, "volume": 2079467.0}, {"date": "2018-09-24", "close": 0.333921933, "volume": 914064.0}, {"date": "2018-09-25", "close": 0.296819496, "volume": 882295.0}, {"date": "2018-09-26", "close": 0.272084538, "volume": 1040446.0}, {"date": "2018-09-27", "close": 0.296819496, "volume": 567337.0}, {"date": "2018-09-28", "close": 0.284452017, "volume": 466846.0}, {"date": "2018-10-01", "close": 0.272084538, "volume": 60876.0}, {"date": "2018-10-02", "close": 0.272084538, "volume": 660333.0}, {"date": "2018-10-03", "close": 0.284452017, "volume": 312188.0}, {"date": "2018-10-04", "close": 0.284452017, "volume": 560515.0}, {"date": "2018-10-05", "close": 0.296819496, "volume": 185394.0}, {"date": "2018-10-08", "close": 0.309186975, "volume": 462450.0}, {"date": "2018-10-09", "close": 0.358656891, "volume": 1561867.0}, {"date": "2018-10-10", "close": 0.309186975, "volume": 1118912.0}, {"date": "2018-10-11", "close": 0.284452017, "volume": 455101.0}, {"date": "2018-10-12", "close": 0.309186975, "volume": 723723.0}, {"date": "2018-10-15", "close": 0.309186975, "volume": 335786.0}, {"date": "2018-10-16", "close": 0.296819496, "volume": 187685.0}, {"date": "2018-10-17", "close": 0.284452017, "volume": 251935.0}, {"date": "2018-10-18", "close": 0.284452017, "volume": 215054.0}, {"date": "2018-10-19", "close": 0.284452017, "volume": 307791.0}, {"date": "2018-10-22", "close": 0.272084538, "volume": 458520.0}, {"date": "2018-10-23", "close": 0.272084538, "volume": 154155.0}, {"date": "2018-10-24", "close": 0.24734958, "volume": 187335.0}, {"date": "2018-10-25", "close": 0.284452017, "volume": 439192.0}, {"date": "2018-10-26", "close": 0.284452017, "volume": 160663.0}, {"date": "2018-10-29", "close": 0.24734958, "volume": 342572.0}, {"date": "2018-10-30", "close": 0.24734958, "volume": 835305.0}, {"date": "2018-10-31", "close": 0.259717059, "volume": 617848.0}, {"date": "2018-11-01", "close": 0.24734958, "volume": 192150.0}, {"date": "2018-11-02", "close": 0.259717059, "volume": 207559.0}, {"date": "2018-11-05", "close": 0.259717059, "volume": 3932.0}, {"date": "2018-11-06", "close": 0.272084538, "volume": 147793.0}, {"date": "2018-11-07", "close": 0.272084538, "volume": 40081.0}, {"date": "2018-11-08", "close": 0.24734958, "volume": 437094.0}, {"date": "2018-11-09", "close": 0.234982101, "volume": 69877.0}, {"date": "2018-11-12", "close": 0.24734958, "volume": 12434.0}, {"date": "2018-11-13", "close": 0.234982101, "volume": 351482.0}, {"date": "2018-11-14", "close": 0.234982101, "volume": 132400.0}, {"date": "2018-11-15", "close": 0.234982101, "volume": 152600.0}, {"date": "2018-11-16", "close": 0.24734958, "volume": 38410.0}, {"date": "2018-11-19", "close": 0.24734958, "volume": 2018.0}, {"date": "2018-11-20", "close": 0.24734958, "volume": 121342.0}, {"date": "2018-11-21", "close": 0.24734958, "volume": 32109.0}, {"date": "2018-11-22", "close": 0.24734958, "volume": 41047.0}, {"date": "2018-11-26", "close": 0.24734958, "volume": 113752.0}, {"date": "2018-11-27", "close": 0.234982101, "volume": 118882.0}, {"date": "2018-11-28", "close": 0.222614622, "volume": 124807.0}, {"date": "2018-11-29", "close": 0.222614622, "volume": 146519.0}, {"date": "2018-11-30", "close": 0.222614622, "volume": 18784.0}, {"date": "2018-12-03", "close": 0.222614622, "volume": 78300.0}, {"date": "2018-12-04", "close": 0.222614622, "volume": 16613.0}, {"date": "2018-12-06", "close": 0.222614622, "volume": 52396.0}, {"date": "2018-12-07", "close": 0.222614622, "volume": 182235.0}, {"date": "2018-12-10", "close": 0.222614622, "volume": 3231.0}, {"date": "2018-12-11", "close": 0.222614622, "volume": 52302.0}, {"date": "2018-12-12", "close": 0.234982101, "volume": 75786.0}, {"date": "2018-12-13", "close": 0.234982101, "volume": 12088.0}, {"date": "2018-12-14", "close": 0.259717059, "volume": 111760.0}, {"date": "2018-12-17", "close": 0.24734958, "volume": 209172.0}, {"date": "2018-12-18", "close": 0.24734958, "volume": 146505.0}, {"date": "2018-12-19", "close": 0.24734958, "volume": 119625.0}, {"date": "2018-12-20", "close": 0.222614622, "volume": 76314.0}, {"date": "2018-12-21", "close": 0.222614622, "volume": 5056.0}, {"date": "2018-12-24", "close": 0.222614622, "volume": 24395.0}, {"date": "2018-12-27", "close": 0.234982101, "volume": 30321.0}, {"date": "2018-12-28", "close": 0.234982101, "volume": 24896.0}, {"date": "2018-12-31", "close": 0.222614622, "volume": 186935.0}, {"date": "2019-01-02", "close": 0.210247143, "volume": 138074.0}, {"date": "2019-01-03", "close": 0.173144706, "volume": 580711.0}, {"date": "2019-01-04", "close": 0.222614622, "volume": 424701.0}, {"date": "2019-01-07", "close": 0.210247143, "volume": 417150.0}, {"date": "2019-01-08", "close": 0.222614622, "volume": 273896.0}, {"date": "2019-01-09", "close": 0.234982101, "volume": 3527.0}, {"date": "2019-01-10", "close": 0.210247143, "volume": 94603.0}, {"date": "2019-01-11", "close": 0.222614622, "volume": 331260.0}, {"date": "2019-01-14", "close": 0.222614622, "volume": 39823.0}, {"date": "2019-01-15", "close": 0.222614622, "volume": 33443.0}, {"date": "2019-01-16", "close": 0.234982101, "volume": 206691.0}, {"date": "2019-01-17", "close": 0.24734958, "volume": 462392.0}, {"date": "2019-01-18", "close": 0.24734958, "volume": 42756.0}, {"date": "2019-01-21", "close": 0.272084538, "volume": 429881.0}, {"date": "2019-01-22", "close": 0.272084538, "volume": 519693.0}, {"date": "2019-01-23", "close": 0.259717059, "volume": 269265.0}, {"date": "2019-01-24", "close": 0.259717059, "volume": 78916.0}, {"date": "2019-01-25", "close": 0.272084538, "volume": 116371.0}, {"date": "2019-01-29", "close": 0.259717059, "volume": 61653.0}, {"date": "2019-01-30", "close": 0.259717059, "volume": 118590.0}, {"date": "2019-01-31", "close": 0.24734958, "volume": 170057.0}, {"date": "2019-02-01", "close": 0.259717059, "volume": 56229.0}, {"date": "2019-02-04", "close": 0.259717059, "volume": 32651.0}, {"date": "2019-02-05", "close": 0.259717059, "volume": 230962.0}, {"date": "2019-02-06", "close": 0.234982101, "volume": 47294.0}, {"date": "2019-02-07", "close": 0.24734958, "volume": 292716.0}, {"date": "2019-02-08", "close": 0.234982101, "volume": 303149.0}, {"date": "2019-02-11", "close": 0.234982101, "volume": 52967.0}, {"date": "2019-02-12", "close": 0.234982101, "volume": 347605.0}, {"date": "2019-02-13", "close": 0.222614622, "volume": 89402.0}, {"date": "2019-02-14", "close": 0.24734958, "volume": 202094.0}, {"date": "2019-02-15", "close": 0.24734958, "volume": 5423.0}, {"date": "2019-02-18", "close": 0.24734958, "volume": 9945.0}, {"date": "2019-02-20", "close": 0.24734958, "volume": 40146.0}, {"date": "2019-02-21", "close": 0.24734958, "volume": 67412.0}, {"date": "2019-02-22", "close": 0.259717059, "volume": 111722.0}, {"date": "2019-02-25", "close": 0.259717059, "volume": 2832.0}, {"date": "2019-02-26", "close": 0.24734958, "volume": 95533.0}, {"date": "2019-02-27", "close": 0.259717059, "volume": 424500.0}, {"date": "2019-02-28", "close": 0.24734958, "volume": 36232.0}, {"date": "2019-03-05", "close": 0.234982101, "volume": 109798.0}, {"date": "2019-03-07", "close": 0.24734958, "volume": 14732.0}, {"date": "2019-03-08", "close": 0.24734958, "volume": 161515.0}, {"date": "2019-03-11", "close": 0.24734958, "volume": 94220.0}, {"date": "2019-03-12", "close": 0.259717059, "volume": 94613.0}, {"date": "2019-03-13", "close": 0.24734958, "volume": 81894.0}, {"date": "2019-03-14", "close": 0.234982101, "volume": 137312.0}, {"date": "2019-03-15", "close": 0.234982101, "volume": 133457.0}, {"date": "2019-03-18", "close": 0.222614622, "volume": 26639.0}, {"date": "2019-03-19", "close": 0.222614622, "volume": 27896.0}, {"date": "2019-03-20", "close": 0.222614622, "volume": 40429.0}, {"date": "2019-03-21", "close": 0.222614622, "volume": 46930.0}, {"date": "2019-03-22", "close": 0.173144706, "volume": 294242.0}, {"date": "2019-04-01", "close": 0.173144706, "volume": 86341.0}, {"date": "2019-04-02", "close": 0.197879664, "volume": 65827.0}, {"date": "2019-04-03", "close": 0.197879664, "volume": 25069.0}, {"date": "2019-04-04", "close": 0.210247143, "volume": 96747.0}, {"date": "2019-04-05", "close": 0.210247143, "volume": 8423.0}, {"date": "2019-04-08", "close": 0.210247143, "volume": 9444.0}, {"date": "2019-04-09", "close": 0.210247143, "volume": 13972.0}, {"date": "2019-04-10", "close": 0.197879664, "volume": 174216.0}, {"date": "2019-04-11", "close": 0.185512185, "volume": 359909.0}, {"date": "2019-04-12", "close": 0.185512185, "volume": 44476.0}, {"date": "2019-04-15", "close": 0.185512185, "volume": 149765.0}, {"date": "2019-04-16", "close": 0.173144706, "volume": 74158.0}, {"date": "2019-04-17", "close": 0.173144706, "volume": 5487.0}, {"date": "2019-04-18", "close": 0.173144706, "volume": 24257.0}, {"date": "2019-04-23", "close": 0.12367479, "volume": 335654.0}, {"date": "2019-04-24", "close": 0.210247143, "volume": 361650.0}, {"date": "2019-04-26", "close": 0.197879664, "volume": 138114.0}, {"date": "2019-04-30", "close": 0.185512185, "volume": 95821.0}, {"date": "2019-05-01", "close": 0.173144706, "volume": 99721.0}, {"date": "2019-05-02", "close": 0.160777227, "volume": 58217.0}, {"date": "2019-05-03", "close": 0.173144706, "volume": 33172.0}, {"date": "2019-05-06", "close": 0.160777227, "volume": 133299.0}, {"date": "2019-05-07", "close": 0.148409748, "volume": 87622.0}, {"date": "2019-05-08", "close": 0.148409748, "volume": 21565.0}, {"date": "2019-05-09", "close": 0.160777227, "volume": 12320.0}, {"date": "2019-05-10", "close": 0.160777227, "volume": 3851.0}, {"date": "2019-05-13", "close": 0.185512185, "volume": 48061.0}, {"date": "2019-05-14", "close": 0.173144706, "volume": 809.0}, {"date": "2019-05-16", "close": 0.173144706, "volume": 24315.0}, {"date": "2019-05-17", "close": 0.173144706, "volume": 37486.0}, {"date": "2019-05-21", "close": 0.160777227, "volume": 50511.0}, {"date": "2019-05-22", "close": 0.160777227, "volume": 75753.0}, {"date": "2019-05-23", "close": 0.148409748, "volume": 144191.0}, {"date": "2019-05-24", "close": 0.136042269, "volume": 104585.0}, {"date": "2019-05-27", "close": 0.136042269, "volume": 60643.0}, {"date": "2019-05-28", "close": 0.148409748, "volume": 127355.0}, {"date": "2019-05-30", "close": 0.160777227, "volume": 61046.0}, {"date": "2019-06-03", "close": 0.160777227, "volume": 60163.0}, {"date": "2019-06-04", "close": 0.173144706, "volume": 146051.0}, {"date": "2019-06-05", "close": 0.173144706, "volume": 11320.0}, {"date": "2019-06-06", "close": 0.160777227, "volume": 70364.0}, {"date": "2019-06-11", "close": 0.160777227, "volume": 56560.0}, {"date": "2019-06-12", "close": 0.148409748, "volume": 48098.0}, {"date": "2019-06-13", "close": 0.148409748, "volume": 26448.0}, {"date": "2019-06-14", "close": 0.148409748, "volume": 164326.0}, {"date": "2019-06-17", "close": 0.160777227, "volume": 128418.0}, {"date": "2019-06-18", "close": 0.160777227, "volume": 78962.0}, {"date": "2019-06-21", "close": 0.160777227, "volume": 4043.0}, {"date": "2019-06-24", "close": 0.160777227, "volume": 10511.0}, {"date": "2019-06-25", "close": 0.160777227, "volume": 4301.0}, {"date": "2019-06-26", "close": 0.148409748, "volume": 104923.0}, {"date": "2019-06-27", "close": 0.12367479, "volume": 1179811.0}, {"date": "2019-06-28", "close": 0.098939832, "volume": 1782831.0}, {"date": "2019-07-01", "close": 0.111307311, "volume": 92787.0}, {"date": "2019-07-03", "close": 0.12367479, "volume": 127527.0}, {"date": "2019-07-04", "close": 0.160777227, "volume": 830048.0}, {"date": "2019-07-05", "close": 0.160777227, "volume": 46889.0}, {"date": "2019-07-10", "close": 0.148409748, "volume": 25440.0}, {"date": "2019-07-12", "close": 0.136042269, "volume": 62167.0}, {"date": "2019-07-15", "close": 0.148409748, "volume": 29217.0}, {"date": "2019-07-16", "close": 0.148409748, "volume": 22561.0}, {"date": "2019-07-23", "close": 0.12367479, "volume": 480880.0}, {"date": "2019-07-24", "close": 0.12367479, "volume": 166641.0}, {"date": "2019-07-25", "close": 0.136042269, "volume": 78088.0}, {"date": "2019-07-26", "close": 0.148409748, "volume": 107099.0}, {"date": "2019-07-29", "close": 0.136042269, "volume": 132067.0}, {"date": "2019-07-30", "close": 0.148409748, "volume": 46272.0}, {"date": "2019-07-31", "close": 0.148409748, "volume": 99929.0}, {"date": "2019-08-01", "close": 0.148409748, "volume": 179784.0}, {"date": "2019-08-02", "close": 0.136042269, "volume": 16171.0}, {"date": "2019-08-05", "close": 0.136042269, "volume": 12482.0}, {"date": "2019-08-06", "close": 0.136042269, "volume": 143360.0}, {"date": "2019-08-07", "close": 0.136042269, "volume": 15126.0}, {"date": "2019-08-08", "close": 0.136042269, "volume": 101106.0}, {"date": "2019-08-09", "close": 0.136042269, "volume": 31434.0}, {"date": "2019-08-12", "close": 0.148409748, "volume": 295103.0}, {"date": "2019-08-14", "close": 0.136042269, "volume": 2830.0}, {"date": "2019-08-15", "close": 0.148409748, "volume": 20551.0}, {"date": "2019-08-16", "close": 0.148409748, "volume": 168293.0}, {"date": "2019-08-19", "close": 0.148409748, "volume": 4851.0}, {"date": "2019-08-20", "close": 0.148409748, "volume": 54208.0}, {"date": "2019-08-21", "close": 0.148409748, "volume": 20703.0}, {"date": "2019-08-22", "close": 0.148409748, "volume": 30526.0}, {"date": "2019-08-23", "close": 0.148409748, "volume": 20214.0}, {"date": "2019-08-27", "close": 0.148409748, "volume": 17142.0}, {"date": "2019-08-28", "close": 0.148409748, "volume": 390830.0}, {"date": "2019-08-29", "close": 0.173144706, "volume": 222545.0}, {"date": "2019-08-30", "close": 0.160777227, "volume": 146075.0}, {"date": "2019-09-03", "close": 0.160777227, "volume": 11158.0}, {"date": "2019-09-04", "close": 0.160777227, "volume": 11268.0}, {"date": "2019-09-05", "close": 0.185512185, "volume": 1250766.0}, {"date": "2019-09-10", "close": 0.173144706, "volume": 833446.0}, {"date": "2019-09-11", "close": 0.185512185, "volume": 669734.0}, {"date": "2019-09-12", "close": 0.180002816, "volume": 330048.0}, {"date": "2019-09-13", "close": 0.167145472, "volume": 917739.0}, {"date": "2019-09-16", "close": 0.154288128, "volume": 234866.0}, {"date": "2019-09-17", "close": 0.154288128, "volume": 348845.0}, {"date": "2019-09-18", "close": 0.154288128, "volume": 102939.0}, {"date": "2019-09-19", "close": 0.154288128, "volume": 7562.0}, {"date": "2019-09-20", "close": 0.141430784, "volume": 222387.0}, {"date": "2019-09-23", "close": 0.154288128, "volume": 726750.0}, {"date": "2019-09-24", "close": 0.154288128, "volume": 329471.0}, {"date": "2019-09-25", "close": 0.167145472, "volume": 236247.0}, {"date": "2019-09-26", "close": 0.154288128, "volume": 98240.0}, {"date": "2019-09-27", "close": 0.154288128, "volume": 65255.0}, {"date": "2019-09-30", "close": 0.154288128, "volume": 94599.0}, {"date": "2019-10-01", "close": 0.12857344, "volume": 305833.0}, {"date": "2019-10-02", "close": 0.141430784, "volume": 387631.0}, {"date": "2019-10-03", "close": 0.141430784, "volume": 9577.0}, {"date": "2019-10-04", "close": 0.141430784, "volume": 7778.0}, {"date": "2019-10-07", "close": 0.141430784, "volume": 38888.0}, {"date": "2019-10-08", "close": 0.154288128, "volume": 193369.0}, {"date": "2019-10-09", "close": 0.141430784, "volume": 118268.0}, {"date": "2019-10-10", "close": 0.12857344, "volume": 366474.0}, {"date": "2019-10-11", "close": 0.12857344, "volume": 41610.0}, {"date": "2019-10-14", "close": 0.141430784, "volume": 345086.0}, {"date": "2019-10-16", "close": 0.141430784, "volume": 52499.0}, {"date": "2019-10-17", "close": 0.141430784, "volume": 18635.0}, {"date": "2019-10-18", "close": 0.141430784, "volume": 3889.0}, {"date": "2019-10-21", "close": 0.141430784, "volume": 97573.0}, {"date": "2019-10-22", "close": 0.141430784, "volume": 34581.0}, {"date": "2019-10-23", "close": 0.141430784, "volume": 97645.0}, {"date": "2019-10-25", "close": 0.141430784, "volume": 62221.0}, {"date": "2019-10-28", "close": 0.12857344, "volume": 384908.0}, {"date": "2019-10-29", "close": 0.141430784, "volume": 933.0}, {"date": "2019-10-30", "close": 0.141430784, "volume": 15555.0}, {"date": "2019-11-01", "close": 0.12857344, "volume": 501989.0}, {"date": "2019-11-04", "close": 0.12857344, "volume": 54288.0}, {"date": "2019-11-05", "close": 0.12857344, "volume": 5270.0}, {"date": "2019-11-06", "close": 0.12857344, "volume": 28696.0}, {"date": "2019-11-08", "close": 0.141430784, "volume": 380688.0}, {"date": "2019-11-11", "close": 0.12857344, "volume": 40861.0}, {"date": "2019-11-12", "close": 0.12857344, "volume": 20610.0}, {"date": "2019-11-13", "close": 0.141430784, "volume": 247280.0}, {"date": "2019-11-14", "close": 0.12857344, "volume": 172348.0}, {"date": "2019-11-15", "close": 0.12857344, "volume": 28626.0}, {"date": "2019-11-18", "close": 0.12857344, "volume": 29836.0}, {"date": "2019-11-19", "close": 0.12857344, "volume": 90069.0}, {"date": "2019-11-20", "close": 0.141430784, "volume": 15555.0}, {"date": "2019-11-21", "close": 0.12857344, "volume": 114912.0}, {"date": "2019-11-22", "close": 0.12857344, "volume": 311960.0}, {"date": "2019-11-25", "close": 0.141430784, "volume": 3889.0}, {"date": "2019-11-27", "close": 0.12857344, "volume": 111198.0}, {"date": "2019-11-29", "close": 0.12857344, "volume": 89244.0}, {"date": "2019-12-02", "close": 0.12857344, "volume": 13883.0}, {"date": "2019-12-03", "close": 0.12857344, "volume": 53795.0}, {"date": "2019-12-04", "close": 0.12857344, "volume": 181361.0}, {"date": "2019-12-09", "close": 0.12857344, "volume": 48696.0}, {"date": "2019-12-11", "close": 0.115716096, "volume": 276833.0}, {"date": "2019-12-12", "close": 0.115716096, "volume": 104998.0}, {"date": "2019-12-13", "close": 0.115716096, "volume": 8908.0}, {"date": "2019-12-16", "close": 0.115716096, "volume": 11524.0}, {"date": "2019-12-17", "close": 0.115716096, "volume": 12814.0}, {"date": "2019-12-18", "close": 0.115716096, "volume": 52155.0}, {"date": "2019-12-19", "close": 0.115716096, "volume": 12111.0}, {"date": "2019-12-20", "close": 0.115716096, "volume": 27438.0}, {"date": "2019-12-23", "close": 0.115716096, "volume": 86364.0}, {"date": "2019-12-24", "close": 0.102858752, "volume": 693520.0}, {"date": "2019-12-30", "close": 0.102858752, "volume": 375089.0}, {"date": "2019-12-31", "close": 0.102858752, "volume": 115978.0}, {"date": "2020-01-02", "close": 0.102858752, "volume": 1127254.0}, {"date": "2020-01-03", "close": 0.115716096, "volume": 180033.0}, {"date": "2020-01-06", "close": 0.115716096, "volume": 77777.0}, {"date": "2020-01-07", "close": 0.115716096, "volume": 28820.0}, {"date": "2020-01-13", "close": 0.102858752, "volume": 77504.0}, {"date": "2020-01-14", "close": 0.102858752, "volume": 80354.0}, {"date": "2020-01-15", "close": 0.090001408, "volume": 7778.0}, {"date": "2020-01-16", "close": 0.102858752, "volume": 87706.0}, {"date": "2020-01-17", "close": 0.090001408, "volume": 77777.0}, {"date": "2020-01-20", "close": 0.090001408, "volume": 254481.0}, {"date": "2020-01-21", "close": 0.090001408, "volume": 14778.0}, {"date": "2020-01-24", "close": 0.102858752, "volume": 684995.0}, {"date": "2020-01-29", "close": 0.090001408, "volume": 9722.0}, {"date": "2020-01-30", "close": 0.141430784, "volume": 3459207.0}, {"date": "2020-01-31", "close": 0.12857344, "volume": 500726.0}, {"date": "2020-02-03", "close": 0.090001408, "volume": 1330601.0}, {"date": "2020-02-04", "close": 0.090001408, "volume": 1759024.0}, {"date": "2020-02-05", "close": 0.077144064, "volume": 267877.0}, {"date": "2020-02-06", "close": 0.077144064, "volume": 172510.0}, {"date": "2020-02-07", "close": 0.102858752, "volume": 559641.0}, {"date": "2020-02-10", "close": 0.102858752, "volume": 18447.0}, {"date": "2020-02-11", "close": 0.115716096, "volume": 68073.0}, {"date": "2020-02-12", "close": 0.12857344, "volume": 572653.0}, {"date": "2020-02-13", "close": 0.115716096, "volume": 125649.0}, {"date": "2020-02-14", "close": 0.115716096, "volume": 9333.0}, {"date": "2020-02-17", "close": 0.115716096, "volume": 28421.0}, {"date": "2020-02-18", "close": 0.115716096, "volume": 34607.0}, {"date": "2020-02-20", "close": 0.102858752, "volume": 3889.0}, {"date": "2020-02-21", "close": 0.115716096, "volume": 9722.0}, {"date": "2020-02-25", "close": 0.102858752, "volume": 75921.0}, {"date": "2020-02-26", "close": 0.090001408, "volume": 379059.0}, {"date": "2020-02-27", "close": 0.102858752, "volume": 69191.0}, {"date": "2020-02-28", "close": 0.077144064, "volume": 133498.0}, {"date": "2020-03-02", "close": 0.090001408, "volume": 413865.0}, {"date": "2020-03-03", "close": 0.090001408, "volume": 96598.0}, {"date": "2020-03-04", "close": 0.090001408, "volume": 84055.0}, {"date": "2020-03-09", "close": 0.06428672, "volume": 608377.0}, {"date": "2020-03-10", "close": 0.051429376, "volume": 42370.0}, {"date": "2020-03-12", "close": 0.038572032, "volume": 1399254.0}, {"date": "2020-03-13", "close": 0.038572032, "volume": 618277.0}, {"date": "2020-03-16", "close": 0.038572032, "volume": 177910.0}, {"date": "2020-03-17", "close": 0.038572032, "volume": 189277.0}, {"date": "2020-03-18", "close": 0.051429376, "volume": 270506.0}, {"date": "2020-03-19", "close": 0.051429376, "volume": 47424.0}, {"date": "2020-03-20", "close": 0.038572032, "volume": 353498.0}, {"date": "2020-03-23", "close": 0.038572032, "volume": 174707.0}, {"date": "2020-03-24", "close": 0.038572032, "volume": 469744.0}, {"date": "2020-03-26", "close": 0.038572032, "volume": 804128.0}, {"date": "2020-03-27", "close": 0.038572032, "volume": 34709.0}, {"date": "2020-03-30", "close": 0.038572032, "volume": 141942.0}, {"date": "2020-03-31", "close": 0.038572032, "volume": 19444.0}, {"date": "2020-04-23", "close": 0.06428672, "volume": 2048287.0}, {"date": "2020-04-24", "close": 0.06428672, "volume": 358662.0}, {"date": "2020-04-27", "close": 0.06428672, "volume": 158431.0}, {"date": "2020-04-28", "close": 0.051429376, "volume": 31111.0}, {"date": "2020-04-29", "close": 0.054858, "volume": 132159.0}, {"date": "2020-04-30", "close": 0.054858, "volume": 78749.0}, {"date": "2020-05-05", "close": 0.054858, "volume": 18229.0}, {"date": "2020-05-06", "close": 0.0411435, "volume": 650.0}, {"date": "2020-05-07", "close": 0.054858, "volume": 31966.0}, {"date": "2020-05-08", "close": 0.0411435, "volume": 353773.0}, {"date": "2020-05-11", "close": 0.0411435, "volume": 3700.0}, {"date": "2020-05-13", "close": 0.0411435, "volume": 29166.0}, {"date": "2020-05-14", "close": 0.054858, "volume": 784424.0}, {"date": "2020-05-15", "close": 0.054858, "volume": 56036.0}, {"date": "2020-05-18", "close": 0.054858, "volume": 29166.0}, {"date": "2020-05-21", "close": 0.0685725, "volume": 309089.0}, {"date": "2020-05-22", "close": 0.054858, "volume": 52499.0}, {"date": "2020-05-25", "close": 0.054858, "volume": 145831.0}, {"date": "2020-05-26", "close": 0.054858, "volume": 22877.0}, {"date": "2020-05-28", "close": 0.0685725, "volume": 882542.0}, {"date": "2020-05-29", "close": 0.0685725, "volume": 166486.0}, {"date": "2020-06-01", "close": 0.0411435, "volume": 2795309.0}, {"date": "2020-06-02", "close": 0.0411435, "volume": 267357.0}, {"date": "2020-06-03", "close": 0.054858, "volume": 107885.0}, {"date": "2020-06-04", "close": 0.054858, "volume": 95195.0}, {"date": "2020-06-05", "close": 0.054858, "volume": 36458.0}, {"date": "2020-06-11", "close": 0.0411435, "volume": 181292.0}, {"date": "2020-06-12", "close": 0.0411435, "volume": 248869.0}, {"date": "2020-06-15", "close": 0.0411435, "volume": 43191.0}, {"date": "2020-06-16", "close": 0.0411435, "volume": 1984720.0}, {"date": "2020-06-17", "close": 0.0411435, "volume": 1611913.0}, {"date": "2020-06-18", "close": 0.0411435, "volume": 647016.0}, {"date": "2020-06-19", "close": 0.0411435, "volume": 131248.0}, {"date": "2020-06-22", "close": 0.027429, "volume": 571852.0}, {"date": "2020-06-23", "close": 0.0411435, "volume": 883071.0}, {"date": "2020-06-24", "close": 0.0411435, "volume": 7.0}, {"date": "2020-06-25", "close": 0.0411435, "volume": 915435.0}, {"date": "2020-06-26", "close": 0.0411435, "volume": 382755.0}, {"date": "2020-06-29", "close": 0.0411435, "volume": 181710.0}, {"date": "2020-06-30", "close": 0.054858, "volume": 1622664.0}, {"date": "2020-07-02", "close": 0.0411435, "volume": 138540.0}, {"date": "2020-07-03", "close": 0.054858, "volume": 455722.0}, {"date": "2020-07-06", "close": 0.054858, "volume": 116665.0}, {"date": "2020-07-07", "close": 0.0411435, "volume": 335898.0}, {"date": "2020-07-09", "close": 0.054858, "volume": 2347568.0}, {"date": "2020-07-10", "close": 0.054858, "volume": 884101.0}, {"date": "2020-07-13", "close": 0.054858, "volume": 1152341.0}, {"date": "2020-07-14", "close": 0.0411435, "volume": 552809.0}, {"date": "2020-07-15", "close": 0.054858, "volume": 337291.0}, {"date": "2020-07-16", "close": 0.0411435, "volume": 67272.0}, {"date": "2020-07-17", "close": 0.0411435, "volume": 899778.0}, {"date": "2020-07-20", "close": 0.0411435, "volume": 7292.0}, {"date": "2020-07-21", "close": 0.054858, "volume": 32569.0}, {"date": "2020-07-22", "close": 0.054858, "volume": 51041.0}, {"date": "2020-07-23", "close": 0.0411435, "volume": 191861.0}, {"date": "2020-07-24", "close": 0.0411435, "volume": 37792.0}, {"date": "2020-07-27", "close": 0.0411435, "volume": 112384.0}, {"date": "2020-07-29", "close": 0.0411435, "volume": 46950.0}, {"date": "2020-07-30", "close": 0.054858, "volume": 1210519.0}, {"date": "2020-07-31", "close": 0.0411435, "volume": 780064.0}, {"date": "2020-08-03", "close": 0.0411435, "volume": 542736.0}, {"date": "2020-08-04", "close": 0.054858, "volume": 71700.0}, {"date": "2020-08-05", "close": 0.054858, "volume": 298955.0}, {"date": "2020-08-06", "close": 0.054858, "volume": 743502.0}, {"date": "2020-08-07", "close": 0.054858, "volume": 552821.0}, {"date": "2020-08-10", "close": 0.054858, "volume": 863831.0}, {"date": "2020-08-11", "close": 0.054858, "volume": 240621.0}, {"date": "2020-08-12", "close": 0.054858, "volume": 909767.0}, {"date": "2020-08-13", "close": 0.054858, "volume": 41380.0}, {"date": "2020-08-14", "close": 0.054858, "volume": 134894.0}, {"date": "2020-08-17", "close": 0.0685725, "volume": 109373.0}, {"date": "2020-08-18", "close": 0.0685725, "volume": 2865748.0}, {"date": "2020-08-19", "close": 0.0685725, "volume": 323014.0}, {"date": "2020-08-20", "close": 0.0685725, "volume": 43761.0}, {"date": "2020-08-21", "close": 0.0685725, "volume": 153123.0}, {"date": "2020-08-24", "close": 0.0685725, "volume": 1240162.0}, {"date": "2020-08-25", "close": 0.0685725, "volume": 134990.0}, {"date": "2020-08-26", "close": 0.0685725, "volume": 116665.0}, {"date": "2020-08-27", "close": 0.054858, "volume": 1855.0}, {"date": "2020-08-28", "close": 0.054858, "volume": 26533.0}, {"date": "2020-08-31", "close": 0.054858, "volume": 190593.0}, {"date": "2020-09-01", "close": 0.0685725, "volume": 1524262.0}, {"date": "2020-09-02", "close": 0.0685725, "volume": 389480.0}, {"date": "2020-09-03", "close": 0.082287, "volume": 169448.0}, {"date": "2020-09-04", "close": 0.0685725, "volume": 1527061.0}, {"date": "2020-09-07", "close": 0.0685725, "volume": 140873.0}, {"date": "2020-09-08", "close": 0.0685725, "volume": 14583.0}, {"date": "2020-09-09", "close": 0.0685725, "volume": 742728.0}, {"date": "2020-09-10", "close": 0.0685725, "volume": 1213353.0}, {"date": "2020-09-11", "close": 0.0685725, "volume": 556119.0}, {"date": "2020-09-16", "close": 0.0685725, "volume": 1246941.0}, {"date": "2020-09-17", "close": 0.0685725, "volume": 883896.0}, {"date": "2020-09-18", "close": 0.0685725, "volume": 8458.0}, {"date": "2020-09-21", "close": 0.0685725, "volume": 23334.0}, {"date": "2020-09-22", "close": 0.0685725, "volume": 87682.0}, {"date": "2020-09-23", "close": 0.075, "volume": 148667.0}, {"date": "2020-09-25", "close": 0.075, "volume": 66667.0}, {"date": "2020-09-28", "close": 0.075, "volume": 6667.0}, {"date": "2020-09-29", "close": 0.06, "volume": 52588.0}, {"date": "2020-09-30", "close": 0.06, "volume": 89667.0}, {"date": "2020-10-01", "close": 0.075, "volume": 180000.0}, {"date": "2020-10-02", "close": 0.06, "volume": 31800.0}, {"date": "2020-10-05", "close": 0.06, "volume": 278523.0}, {"date": "2020-10-06", "close": 0.06, "volume": 22078.0}, {"date": "2020-10-07", "close": 0.06, "volume": 71727.0}, {"date": "2020-10-08", "close": 0.06, "volume": 251667.0}, {"date": "2020-10-09", "close": 0.06, "volume": 31915.0}, {"date": "2020-10-12", "close": 0.06, "volume": 300134.0}, {"date": "2020-10-13", "close": 0.06, "volume": 964145.0}, {"date": "2020-10-14", "close": 0.06, "volume": 38905.0}, {"date": "2020-10-15", "close": 0.06, "volume": 187337.0}, {"date": "2020-10-16", "close": 0.075, "volume": 135761.0}, {"date": "2020-10-19", "close": 0.075, "volume": 20001.0}, {"date": "2020-10-20", "close": 0.06, "volume": 1532288.0}, {"date": "2020-10-21", "close": 0.06, "volume": 499690.0}, {"date": "2020-10-22", "close": 0.06, "volume": 201063.0}, {"date": "2020-10-23", "close": 0.06, "volume": 238017.0}, {"date": "2020-10-26", "close": 0.06, "volume": 89158.0}, {"date": "2020-10-27", "close": 0.045, "volume": 224377.0}, {"date": "2020-10-29", "close": 0.06, "volume": 8084.0}, {"date": "2020-10-30", "close": 0.06, "volume": 50000.0}, {"date": "2020-11-03", "close": 0.06, "volume": 512588.0}, {"date": "2020-11-04", "close": 0.06, "volume": 40000.0}, {"date": "2020-11-05", "close": 0.06, "volume": 200000.0}, {"date": "2020-11-06", "close": 0.06, "volume": 205875.0}, {"date": "2020-11-09", "close": 0.06, "volume": 276000.0}, {"date": "2020-11-10", "close": 0.06, "volume": 38333.0}, {"date": "2020-11-11", "close": 0.06, "volume": 1667.0}, {"date": "2020-11-13", "close": 0.045, "volume": 163527.0}, {"date": "2020-11-17", "close": 0.045, "volume": 385394.0}, {"date": "2020-11-18", "close": 0.045, "volume": 32889.0}, {"date": "2020-11-19", "close": 0.045, "volume": 83333.0}, {"date": "2020-11-24", "close": 0.06, "volume": 4667.0}, {"date": "2020-11-25", "close": 0.06, "volume": 35167.0}, {"date": "2020-11-27", "close": 0.045, "volume": 42667.0}, {"date": "2020-11-30", "close": 0.06, "volume": 60000.0}, {"date": "2020-12-02", "close": 0.06, "volume": 22667.0}, {"date": "2020-12-03", "close": 0.06, "volume": 33333.0}, {"date": "2020-12-04", "close": 0.045, "volume": 41667.0}, {"date": "2020-12-07", "close": 0.045, "volume": 3333.0}, {"date": "2020-12-08", "close": 0.045, "volume": 164818.0}, {"date": "2020-12-09", "close": 0.045, "volume": 148384.0}, {"date": "2020-12-10", "close": 0.06, "volume": 491638.0}, {"date": "2020-12-11", "close": 0.06, "volume": 31000.0}, {"date": "2020-12-14", "close": 0.06, "volume": 84167.0}, {"date": "2020-12-15", "close": 0.06, "volume": 23333.0}, {"date": "2020-12-16", "close": 0.045, "volume": 615968.0}, {"date": "2020-12-30", "close": 0.05, "volume": 211331.0}, {"date": "2020-12-31", "close": 0.049, "volume": 199806.0}, {"date": "2021-01-04", "close": 0.047, "volume": 622333.0}, {"date": "2021-01-05", "close": 0.048, "volume": 622496.0}, {"date": "2021-01-06", "close": 0.048, "volume": 100000.0}, {"date": "2021-01-07", "close": 0.048, "volume": 130979.0}, {"date": "2021-01-08", "close": 0.049, "volume": 2745700.0}, {"date": "2021-01-11", "close": 0.051, "volume": 784615.0}, {"date": "2021-01-12", "close": 0.05, "volume": 281597.0}, {"date": "2021-01-13", "close": 0.054, "volume": 382040.0}, {"date": "2021-01-14", "close": 0.055, "volume": 223013.0}, {"date": "2021-01-15", "close": 0.053, "volume": 75943.0}, {"date": "2021-01-18", "close": 0.049, "volume": 741214.0}, {"date": "2021-01-19", "close": 0.05, "volume": 698591.0}, {"date": "2021-01-20", "close": 0.052, "volume": 111000.0}, {"date": "2021-01-21", "close": 0.052, "volume": 271395.0}, {"date": "2021-01-22", "close": 0.054, "volume": 208488.0}, {"date": "2021-01-25", "close": 0.057, "volume": 417495.0}, {"date": "2021-01-27", "close": 0.056, "volume": 92540.0}, {"date": "2021-01-28", "close": 0.057, "volume": 550519.0}, {"date": "2021-01-29", "close": 0.046, "volume": 2598373.0}, {"date": "2021-02-01", "close": 0.047, "volume": 53909.0}, {"date": "2021-02-02", "close": 0.046, "volume": 323310.0}, {"date": "2021-02-03", "close": 0.048, "volume": 18233.0}, {"date": "2021-02-05", "close": 0.046, "volume": 639731.0}, {"date": "2021-02-08", "close": 0.046, "volume": 165621.0}, {"date": "2021-02-09", "close": 0.043, "volume": 1189915.0}, {"date": "2021-02-10", "close": 0.043, "volume": 596666.0}, {"date": "2021-02-15", "close": 0.047, "volume": 349888.0}, {"date": "2021-02-16", "close": 0.045, "volume": 780216.0}, {"date": "2021-02-17", "close": 0.042, "volume": 1245698.0}, {"date": "2021-02-18", "close": 0.044, "volume": 95270.0}, {"date": "2021-02-19", "close": 0.044, "volume": 2293145.0}, {"date": "2021-02-22", "close": 0.042, "volume": 2686718.0}, {"date": "2021-02-23", "close": 0.044, "volume": 3481455.0}, {"date": "2021-02-24", "close": 0.044, "volume": 1875809.0}, {"date": "2021-02-25", "close": 0.044, "volume": 319268.0}, {"date": "2021-02-26", "close": 0.042, "volume": 2525150.0}, {"date": "2021-03-01", "close": 0.041, "volume": 811252.0}, {"date": "2021-03-02", "close": 0.041, "volume": 303300.0}, {"date": "2021-03-03", "close": 0.041, "volume": 290282.0}, {"date": "2021-03-04", "close": 0.038, "volume": 5015418.0}, {"date": "2021-03-05", "close": 0.036, "volume": 1651374.0}, {"date": "2021-03-08", "close": 0.037, "volume": 197454.0}, {"date": "2021-03-09", "close": 0.036, "volume": 163625.0}, {"date": "2021-03-10", "close": 0.04, "volume": 1988435.0}, {"date": "2021-03-11", "close": 0.039, "volume": 292519.0}, {"date": "2021-03-12", "close": 0.041, "volume": 222736.0}, {"date": "2021-03-15", "close": 0.042, "volume": 1123744.0}, {"date": "2021-03-16", "close": 0.042, "volume": 289615.0}, {"date": "2021-03-19", "close": 0.042, "volume": 1068246.0}, {"date": "2021-03-22", "close": 0.042, "volume": 160327.0}, {"date": "2021-03-23", "close": 0.04, "volume": 27028.0}, {"date": "2021-03-24", "close": 0.04, "volume": 206666.0}, {"date": "2021-03-25", "close": 0.042, "volume": 8968.0}, {"date": "2021-03-26", "close": 0.04, "volume": 348024.0}, {"date": "2021-03-29", "close": 0.04, "volume": 600000.0}, {"date": "2021-03-30", "close": 0.039, "volume": 482966.0}, {"date": "2021-03-31", "close": 0.039, "volume": 56724.0}, {"date": "2021-04-01", "close": 0.039, "volume": 274034.0}, {"date": "2021-04-06", "close": 0.038, "volume": 50876.0}, {"date": "2021-04-07", "close": 0.041, "volume": 166785.0}, {"date": "2021-04-08", "close": 0.04, "volume": 915224.0}, {"date": "2021-04-09", "close": 0.041, "volume": 583439.0}, {"date": "2021-04-12", "close": 0.045, "volume": 6931582.0}, {"date": "2021-04-13", "close": 0.047, "volume": 1822193.0}, {"date": "2021-04-14", "close": 0.048, "volume": 1556170.0}, {"date": "2021-04-15", "close": 0.047, "volume": 41666.0}, {"date": "2021-04-16", "close": 0.05, "volume": 4815001.0}, {"date": "2021-04-19", "close": 0.05, "volume": 1489819.0}, {"date": "2021-04-20", "close": 0.05, "volume": 2413122.0}, {"date": "2021-04-21", "close": 0.048, "volume": 1853611.0}, {"date": "2021-04-22", "close": 0.048, "volume": 739870.0}, {"date": "2021-04-23", "close": 0.048, "volume": 15000.0}, {"date": "2021-04-26", "close": 0.047, "volume": 255045.0}, {"date": "2021-04-27", "close": 0.049, "volume": 188132.0}, {"date": "2021-04-28", "close": 0.05, "volume": 93790.0}, {"date": "2021-04-29", "close": 0.052, "volume": 602188.0}, {"date": "2021-04-30", "close": 0.049, "volume": 1571749.0}, {"date": "2021-05-03", "close": 0.046, "volume": 606011.0}, {"date": "2021-05-04", "close": 0.044, "volume": 3214962.0}, {"date": "2021-05-05", "close": 0.041, "volume": 489805.0}, {"date": "2021-05-06", "close": 0.039, "volume": 1652097.0}, {"date": "2021-05-07", "close": 0.04, "volume": 1257877.0}, {"date": "2021-05-10", "close": 0.043, "volume": 1911242.0}, {"date": "2021-05-13", "close": 0.042, "volume": 90843.0}, {"date": "2021-05-14", "close": 0.041, "volume": 166361.0}, {"date": "2021-05-17", "close": 0.039, "volume": 96410.0}, {"date": "2021-05-18", "close": 0.041, "volume": 1094539.0}, {"date": "2021-05-19", "close": 0.038, "volume": 3210470.0}, {"date": "2021-05-20", "close": 0.037, "volume": 158771.0}, {"date": "2021-05-21", "close": 0.039, "volume": 424783.0}, {"date": "2021-05-24", "close": 0.04, "volume": 655000.0}, {"date": "2021-05-25", "close": 0.039, "volume": 304616.0}, {"date": "2021-05-26", "close": 0.037, "volume": 201319.0}, {"date": "2021-05-27", "close": 0.037, "volume": 497699.0}, {"date": "2021-05-28", "close": 0.037, "volume": 130000.0}, {"date": "2021-05-31", "close": 0.041, "volume": 918109.0}, {"date": "2021-06-02", "close": 0.039, "volume": 37616.0}, {"date": "2021-06-03", "close": 0.039, "volume": 311601.0}, {"date": "2021-06-04", "close": 0.041, "volume": 1027659.0}, {"date": "2021-06-07", "close": 0.041, "volume": 38672.0}, {"date": "2021-06-08", "close": 0.041, "volume": 23824.0}, {"date": "2021-06-09", "close": 0.041, "volume": 280753.0}, {"date": "2021-06-10", "close": 0.041, "volume": 12000.0}, {"date": "2021-06-11", "close": 0.04, "volume": 424925.0}, {"date": "2021-06-15", "close": 0.039, "volume": 218666.0}, {"date": "2021-06-16", "close": 0.038, "volume": 332820.0}, {"date": "2021-06-17", "close": 0.039, "volume": 12435.0}, {"date": "2021-06-18", "close": 0.037, "volume": 1937485.0}, {"date": "2021-06-21", "close": 0.038, "volume": 2889383.0}, {"date": "2021-06-22", "close": 0.037, "volume": 61328.0}, {"date": "2021-06-23", "close": 0.038, "volume": 685173.0}, {"date": "2021-06-24", "close": 0.037, "volume": 324314.0}, {"date": "2021-06-25", "close": 0.038, "volume": 166131.0}, {"date": "2021-06-28", "close": 0.037, "volume": 171341.0}, {"date": "2021-06-29", "close": 0.037, "volume": 254300.0}, {"date": "2021-06-30", "close": 0.037, "volume": 444594.0}, {"date": "2021-07-01", "close": 0.038, "volume": 257465.0}, {"date": "2021-07-02", "close": 0.038, "volume": 216082.0}, {"date": "2021-07-05", "close": 0.039, "volume": 294776.0}, {"date": "2021-07-06", "close": 0.039, "volume": 241671.0}, {"date": "2021-07-07", "close": 0.042, "volume": 606818.0}, {"date": "2021-07-08", "close": 0.038, "volume": 1551185.0}, {"date": "2021-07-09", "close": 0.038, "volume": 306376.0}, {"date": "2021-07-12", "close": 0.037, "volume": 789197.0}, {"date": "2021-07-13", "close": 0.038, "volume": 97748.0}, {"date": "2021-07-14", "close": 0.036, "volume": 1118865.0}, {"date": "2021-07-19", "close": 0.034, "volume": 271393.0}, {"date": "2021-07-20", "close": 0.034, "volume": 358771.0}, {"date": "2021-07-21", "close": 0.031, "volume": 699492.0}, {"date": "2021-07-22", "close": 0.032, "volume": 446634.0}, {"date": "2021-07-23", "close": 0.035, "volume": 50579.0}, {"date": "2021-07-26", "close": 0.035, "volume": 460348.0}, {"date": "2021-07-27", "close": 0.032, "volume": 458200.0}, {"date": "2021-07-28", "close": 0.034, "volume": 119033.0}, {"date": "2021-07-30", "close": 0.035, "volume": 122910.0}, {"date": "2021-08-03", "close": 0.032, "volume": 394736.0}, {"date": "2021-08-04", "close": 0.033, "volume": 12848.0}, {"date": "2021-08-05", "close": 0.033, "volume": 139735.0}, {"date": "2021-08-06", "close": 0.03, "volume": 1238824.0}, {"date": "2021-08-09", "close": 0.029, "volume": 301804.0}, {"date": "2021-08-10", "close": 0.029, "volume": 20583.0}, {"date": "2021-08-11", "close": 0.03, "volume": 500764.0}, {"date": "2021-08-12", "close": 0.029, "volume": 589487.0}, {"date": "2021-08-13", "close": 0.029, "volume": 71006.0}, {"date": "2021-08-16", "close": 0.028, "volume": 297446.0}, {"date": "2021-08-17", "close": 0.03, "volume": 240405.0}, {"date": "2021-08-18", "close": 0.03, "volume": 166.0}, {"date": "2021-08-20", "close": 0.028, "volume": 144973.0}, {"date": "2021-08-24", "close": 0.03, "volume": 386294.0}, {"date": "2021-08-25", "close": 0.027, "volume": 491927.0}, {"date": "2021-08-26", "close": 0.03, "volume": 451012.0}, {"date": "2021-08-27", "close": 0.03, "volume": 604722.0}, {"date": "2021-08-31", "close": 0.028, "volume": 290296.0}, {"date": "2021-09-01", "close": 0.028, "volume": 88434.0}, {"date": "2021-09-03", "close": 0.03, "volume": 467563.0}, {"date": "2021-09-06", "close": 0.028, "volume": 38026.0}, {"date": "2021-09-07", "close": 0.03, "volume": 18872.0}, {"date": "2021-09-10", "close": 0.028, "volume": 603407.0}, {"date": "2021-09-13", "close": 0.03, "volume": 788917.0}, {"date": "2021-09-14", "close": 0.029, "volume": 17000.0}, {"date": "2021-09-15", "close": 0.029, "volume": 16333.0}, {"date": "2021-09-16", "close": 0.028, "volume": 1029217.0}, {"date": "2021-09-17", "close": 0.029, "volume": 2.0}, {"date": "2021-09-20", "close": 0.029, "volume": 178127.0}, {"date": "2021-09-21", "close": 0.028, "volume": 188862.0}, {"date": "2021-09-22", "close": 0.029, "volume": 757.0}, {"date": "2021-09-23", "close": 0.029, "volume": 16666.0}, {"date": "2021-09-24", "close": 0.028, "volume": 407636.0}, {"date": "2021-09-27", "close": 0.028, "volume": 851315.0}, {"date": "2021-09-29", "close": 0.028, "volume": 43960.0}, {"date": "2021-10-01", "close": 0.027, "volume": 67000.0}, {"date": "2021-10-04", "close": 0.027, "volume": 359258.0}, {"date": "2021-10-05", "close": 0.027, "volume": 19000.0}, {"date": "2021-10-06", "close": 0.024, "volume": 300742.0}, {"date": "2021-10-07", "close": 0.024, "volume": 945321.0}, {"date": "2021-10-08", "close": 0.024, "volume": 249933.0}, {"date": "2021-10-11", "close": 0.026, "volume": 498060.0}, {"date": "2021-10-12", "close": 0.025, "volume": 60000.0}, {"date": "2021-10-13", "close": 0.025, "volume": 100000.0}, {"date": "2021-10-14", "close": 0.027, "volume": 1675304.0}, {"date": "2021-10-15", "close": 0.034, "volume": 4380371.0}, {"date": "2021-10-18", "close": 0.04, "volume": 3257030.0}, {"date": "2021-10-19", "close": 0.04, "volume": 2133740.0}, {"date": "2021-10-20", "close": 0.042, "volume": 246308.0}, {"date": "2021-10-21", "close": 0.041, "volume": 744811.0}, {"date": "2021-10-22", "close": 0.068, "volume": 98308548.0}, {"date": "2021-10-25", "close": 0.051, "volume": 17822061.0}, {"date": "2021-10-26", "close": 0.047, "volume": 8405618.0}, {"date": "2021-10-27", "close": 0.048, "volume": 4638117.0}, {"date": "2021-10-28", "close": 0.047, "volume": 5630530.0}, {"date": "2021-10-29", "close": 0.039, "volume": 11122504.0}, {"date": "2021-11-01", "close": 0.038, "volume": 2883442.0}, {"date": "2021-11-02", "close": 0.037, "volume": 1268150.0}, {"date": "2021-11-03", "close": 0.04, "volume": 1083992.0}, {"date": "2021-11-04", "close": 0.038, "volume": 1133116.0}, {"date": "2021-11-05", "close": 0.035, "volume": 2262455.0}, {"date": "2021-11-08", "close": 0.035, "volume": 1135956.0}, {"date": "2021-11-09", "close": 0.034, "volume": 35000.0}, {"date": "2021-11-10", "close": 0.034, "volume": 1805171.0}, {"date": "2021-11-11", "close": 0.034, "volume": 205951.0}, {"date": "2021-11-12", "close": 0.033, "volume": 870217.0}, {"date": "2021-11-15", "close": 0.033, "volume": 187993.0}, {"date": "2021-11-16", "close": 0.039, "volume": 995881.0}, {"date": "2021-11-17", "close": 0.034, "volume": 726901.0}, {"date": "2021-11-22", "close": 0.03, "volume": 1545962.0}, {"date": "2021-11-23", "close": 0.03, "volume": 944211.0}, {"date": "2021-11-24", "close": 0.029, "volume": 128167.0}, {"date": "2021-11-25", "close": 0.03, "volume": 240554.0}, {"date": "2021-11-26", "close": 0.029, "volume": 494893.0}, {"date": "2021-11-29", "close": 0.029, "volume": 208920.0}, {"date": "2021-11-30", "close": 0.03, "volume": 584774.0}, {"date": "2021-12-02", "close": 0.032, "volume": 337658.0}, {"date": "2021-12-03", "close": 0.03, "volume": 809638.0}, {"date": "2021-12-06", "close": 0.029, "volume": 100303.0}, {"date": "2021-12-07", "close": 0.029, "volume": 47588.0}, {"date": "2021-12-08", "close": 0.0295, "volume": 63500.0}, {"date": "2021-12-09", "close": 0.029, "volume": 39663.0}, {"date": "2021-12-10", "close": 0.029, "volume": 61724.0}, {"date": "2021-12-13", "close": 0.028, "volume": 499209.0}, {"date": "2021-12-14", "close": 0.028, "volume": 935230.0}, {"date": "2021-12-16", "close": 0.028, "volume": 151196.0}, {"date": "2021-12-17", "close": 0.03, "volume": 3997461.0}, {"date": "2021-12-20", "close": 0.028, "volume": 1166827.0}, {"date": "2021-12-21", "close": 0.028, "volume": 187255.0}, {"date": "2021-12-22", "close": 0.03, "volume": 91867.0}, {"date": "2021-12-23", "close": 0.03, "volume": 420992.0}, {"date": "2021-12-29", "close": 0.03, "volume": 896951.0}, {"date": "2021-12-30", "close": 0.029, "volume": 1306799.0}, {"date": "2021-12-31", "close": 0.028, "volume": 1569516.0}, {"date": "2022-01-04", "close": 0.027, "volume": 401901.0}, {"date": "2022-01-05", "close": 0.029, "volume": 126682.0}, {"date": "2022-01-06", "close": 0.028, "volume": 117598.0}, {"date": "2022-01-07", "close": 0.026, "volume": 1067209.0}, {"date": "2022-01-10", "close": 0.025, "volume": 708666.0}, {"date": "2022-01-11", "close": 0.026, "volume": 269223.0}, {"date": "2022-01-12", "close": 0.026, "volume": 746812.0}, {"date": "2022-01-13", "close": 0.026, "volume": 205247.0}, {"date": "2022-01-14", "close": 0.028, "volume": 718378.0}, {"date": "2022-01-17", "close": 0.028, "volume": 531339.0}, {"date": "2022-01-18", "close": 0.028, "volume": 647904.0}, {"date": "2022-01-20", "close": 0.027, "volume": 1230767.0}, {"date": "2022-01-21", "close": 0.026, "volume": 789904.0}, {"date": "2022-01-24", "close": 0.025, "volume": 1042004.0}, {"date": "2022-01-25", "close": 0.024, "volume": 745416.0}, {"date": "2022-01-27", "close": 0.024, "volume": 105249.0}, {"date": "2022-01-28", "close": 0.025, "volume": 740018.0}, {"date": "2022-01-31", "close": 0.028, "volume": 335434.0}, {"date": "2022-02-01", "close": 0.026, "volume": 524478.0}, {"date": "2022-02-02", "close": 0.026, "volume": 867274.0}, {"date": "2022-02-03", "close": 0.027, "volume": 240002.0}, {"date": "2022-02-04", "close": 0.026, "volume": 49350.0}, {"date": "2022-02-07", "close": 0.025, "volume": 291817.0}, {"date": "2022-02-08", "close": 0.026, "volume": 50000.0}, {"date": "2022-02-09", "close": 0.026, "volume": 247676.0}, {"date": "2022-02-10", "close": 0.025, "volume": 60000.0}, {"date": "2022-02-11", "close": 0.028, "volume": 257630.0}, {"date": "2022-02-14", "close": 0.026, "volume": 2000.0}, {"date": "2022-02-15", "close": 0.026, "volume": 250000.0}, {"date": "2022-02-16", "close": 0.027, "volume": 697324.0}, {"date": "2022-02-17", "close": 0.027, "volume": 277560.0}, {"date": "2022-02-18", "close": 0.026, "volume": 317454.0}, {"date": "2022-02-21", "close": 0.027, "volume": 19033.0}, {"date": "2022-02-23", "close": 0.027, "volume": 208833.0}, {"date": "2022-02-24", "close": 0.024, "volume": 622473.0}, {"date": "2022-02-25", "close": 0.025, "volume": 879870.0}, {"date": "2022-02-28", "close": 0.024, "volume": 1372298.0}, {"date": "2022-03-01", "close": 0.025, "volume": 20000.0}, {"date": "2022-03-02", "close": 0.025, "volume": 1589783.0}, {"date": "2022-03-03", "close": 0.028, "volume": 1395948.0}, {"date": "2022-03-04", "close": 0.028, "volume": 653269.0}, {"date": "2022-03-07", "close": 0.027, "volume": 405777.0}, {"date": "2022-03-08", "close": 0.028, "volume": 196167.0}, {"date": "2022-03-09", "close": 0.03, "volume": 1393029.0}, {"date": "2022-03-10", "close": 0.03, "volume": 136939.0}, {"date": "2022-03-11", "close": 0.028, "volume": 151167.0}, {"date": "2022-03-14", "close": 0.029, "volume": 111958.0}, {"date": "2022-03-17", "close": 0.028, "volume": 121500.0}, {"date": "2022-03-18", "close": 0.028, "volume": 76621.0}, {"date": "2022-03-22", "close": 0.028, "volume": 110661.0}, {"date": "2022-03-23", "close": 0.028, "volume": 93100.0}, {"date": "2022-03-24", "close": 0.029, "volume": 301309.0}, {"date": "2022-03-30", "close": 0.032, "volume": 13083902.0}, {"date": "2022-03-31", "close": 0.031, "volume": 3685159.0}, {"date": "2022-04-01", "close": 0.038, "volume": 6589061.0}, {"date": "2022-04-04", "close": 0.047, "volume": 11822663.0}, {"date": "2022-04-05", "close": 0.041, "volume": 5428866.0}, {"date": "2022-04-06", "close": 0.037, "volume": 9887211.0}, {"date": "2022-04-07", "close": 0.034, "volume": 3939875.0}, {"date": "2022-04-08", "close": 0.034, "volume": 1051223.0}, {"date": "2022-04-11", "close": 0.034, "volume": 1857281.0}, {"date": "2022-04-12", "close": 0.029, "volume": 5398947.0}, {"date": "2022-04-13", "close": 0.03, "volume": 1489551.0}, {"date": "2022-04-14", "close": 0.03, "volume": 2088143.0}, {"date": "2022-04-19", "close": 0.029, "volume": 6346174.0}, {"date": "2022-04-20", "close": 0.03, "volume": 1863325.0}, {"date": "2022-04-21", "close": 0.031, "volume": 8388595.0}, {"date": "2022-04-22", "close": 0.03, "volume": 2986522.0}, {"date": "2022-04-26", "close": 0.03, "volume": 903577.0}, {"date": "2022-04-27", "close": 0.028, "volume": 366303.0}, {"date": "2022-04-28", "close": 0.026, "volume": 1708740.0}, {"date": "2022-04-29", "close": 0.027, "volume": 1918471.0}, {"date": "2022-05-02", "close": 0.024, "volume": 2101306.0}, {"date": "2022-05-03", "close": 0.025, "volume": 2901616.0}, {"date": "2022-05-04", "close": 0.025, "volume": 226667.0}, {"date": "2022-05-05", "close": 0.025, "volume": 1016344.0}, {"date": "2022-05-06", "close": 0.024, "volume": 1244429.0}, {"date": "2022-05-09", "close": 0.023, "volume": 279836.0}, {"date": "2022-05-10", "close": 0.024, "volume": 1229797.0}, {"date": "2022-05-11", "close": 0.024, "volume": 40000.0}, {"date": "2022-05-12", "close": 0.023, "volume": 29697.0}, {"date": "2022-05-13", "close": 0.02, "volume": 1397074.0}, {"date": "2022-05-16", "close": 0.026, "volume": 18733402.0}, {"date": "2022-05-17", "close": 0.024, "volume": 6655577.0}, {"date": "2022-05-18", "close": 0.025, "volume": 1052297.0}, {"date": "2022-05-19", "close": 0.024, "volume": 2183310.0}, {"date": "2022-05-20", "close": 0.024, "volume": 691551.0}, {"date": "2022-05-23", "close": 0.024, "volume": 150994.0}, {"date": "2022-05-24", "close": 0.024, "volume": 982840.0}, {"date": "2022-05-25", "close": 0.022, "volume": 452712.0}, {"date": "2022-05-27", "close": 0.024, "volume": 817470.0}, {"date": "2022-05-30", "close": 0.023, "volume": 454904.0}, {"date": "2022-05-31", "close": 0.025, "volume": 482267.0}, {"date": "2022-06-01", "close": 0.025, "volume": 299692.0}, {"date": "2022-06-02", "close": 0.025, "volume": 1015803.0}, {"date": "2022-06-03", "close": 0.024, "volume": 218232.0}, {"date": "2022-06-06", "close": 0.024, "volume": 106108.0}, {"date": "2022-06-07", "close": 0.022, "volume": 849410.0}, {"date": "2022-06-08", "close": 0.021, "volume": 2380477.0}, {"date": "2022-06-09", "close": 0.019, "volume": 3161193.0}, {"date": "2022-06-10", "close": 0.022, "volume": 1051774.0}, {"date": "2022-06-14", "close": 0.02, "volume": 1269760.0}, {"date": "2022-06-16", "close": 0.019, "volume": 825280.0}, {"date": "2022-06-17", "close": 0.02, "volume": 34427.0}, {"date": "2022-06-20", "close": 0.02, "volume": 227075.0}, {"date": "2022-06-21", "close": 0.019, "volume": 273160.0}, {"date": "2022-06-22", "close": 0.018, "volume": 171313.0}, {"date": "2022-06-23", "close": 0.017, "volume": 776947.0}, {"date": "2022-06-24", "close": 0.016, "volume": 406832.0}, {"date": "2022-06-27", "close": 0.016, "volume": 407745.0}, {"date": "2022-06-28", "close": 0.018, "volume": 2489266.0}, {"date": "2022-06-29", "close": 0.017, "volume": 1.0}, {"date": "2022-06-30", "close": 0.017, "volume": 2250239.0}, {"date": "2022-07-01", "close": 0.018, "volume": 111900.0}, {"date": "2022-07-04", "close": 0.017, "volume": 287152.0}, {"date": "2022-07-05", "close": 0.019, "volume": 108382.0}, {"date": "2022-07-07", "close": 0.02, "volume": 249002.0}, {"date": "2022-07-11", "close": 0.02, "volume": 49267.0}, {"date": "2022-07-13", "close": 0.018, "volume": 30000.0}, {"date": "2022-07-14", "close": 0.02, "volume": 49002.0}, {"date": "2022-07-15", "close": 0.018, "volume": 55387.0}, {"date": "2022-07-18", "close": 0.02, "volume": 24002.0}, {"date": "2022-07-19", "close": 0.02, "volume": 752172.0}, {"date": "2022-07-21", "close": 0.019, "volume": 88473.0}, {"date": "2022-07-22", "close": 0.019, "volume": 65326.0}, {"date": "2022-07-25", "close": 0.02, "volume": 209002.0}, {"date": "2022-07-27", "close": 0.019, "volume": 217631.0}, {"date": "2022-07-28", "close": 0.02, "volume": 39002.0}, {"date": "2022-07-29", "close": 0.019, "volume": 60362.0}, {"date": "2022-08-01", "close": 0.02, "volume": 2672248.0}, {"date": "2022-08-02", "close": 0.021, "volume": 3231346.0}, {"date": "2022-08-03", "close": 0.023, "volume": 642857.0}, {"date": "2022-08-04", "close": 0.024, "volume": 2005830.0}, {"date": "2022-08-05", "close": 0.0245, "volume": 724840.0}, {"date": "2022-08-08", "close": 0.024, "volume": 978741.0}, {"date": "2022-08-09", "close": 0.025, "volume": 1467262.0}, {"date": "2022-08-10", "close": 0.022, "volume": 1474631.0}, {"date": "2022-08-11", "close": 0.027, "volume": 1450937.0}, {"date": "2022-08-12", "close": 0.025, "volume": 1390388.0}, {"date": "2022-08-15", "close": 0.022, "volume": 1600509.0}, {"date": "2022-08-16", "close": 0.022, "volume": 567005.0}, {"date": "2022-08-17", "close": 0.023, "volume": 1182992.0}, {"date": "2022-08-18", "close": 0.023, "volume": 411827.0}, {"date": "2022-08-19", "close": 0.022, "volume": 200600.0}, {"date": "2022-08-22", "close": 0.022, "volume": 116075.0}, {"date": "2022-08-23", "close": 0.024, "volume": 45981.0}, {"date": "2022-08-24", "close": 0.022, "volume": 106862.0}, {"date": "2022-08-25", "close": 0.023, "volume": 622298.0}, {"date": "2022-08-26", "close": 0.023, "volume": 341043.0}, {"date": "2022-08-29", "close": 0.022, "volume": 43346.0}, {"date": "2022-08-30", "close": 0.022, "volume": 884301.0}, {"date": "2022-08-31", "close": 0.022, "volume": 547189.0}, {"date": "2022-09-01", "close": 0.021, "volume": 400000.0}, {"date": "2022-09-02", "close": 0.023, "volume": 1973335.0}, {"date": "2022-09-05", "close": 0.024, "volume": 187132.0}, {"date": "2022-09-06", "close": 0.025, "volume": 2703.0}, {"date": "2022-09-07", "close": 0.022, "volume": 1274160.0}, {"date": "2022-09-08", "close": 0.024, "volume": 392675.0}, {"date": "2022-09-09", "close": 0.024, "volume": 102965.0}, {"date": "2022-09-12", "close": 0.023, "volume": 1155252.0}, {"date": "2022-09-13", "close": 0.025, "volume": 1529874.0}, {"date": "2022-09-14", "close": 0.024, "volume": 3929406.0}, {"date": "2022-09-15", "close": 0.023, "volume": 940203.0}, {"date": "2022-09-16", "close": 0.022, "volume": 237688.0}, {"date": "2022-09-19", "close": 0.022, "volume": 834200.0}, {"date": "2022-09-23", "close": 0.022, "volume": 8156290.0}, {"date": "2022-09-26", "close": 0.021, "volume": 660266.0}, {"date": "2022-09-27", "close": 0.022, "volume": 350000.0}, {"date": "2022-09-28", "close": 0.021, "volume": 27776.0}, {"date": "2022-09-29", "close": 0.022, "volume": 2164023.0}, {"date": "2022-09-30", "close": 0.019, "volume": 4531251.0}, {"date": "2022-10-03", "close": 0.018, "volume": 2649224.0}, {"date": "2022-10-04", "close": 0.018, "volume": 861157.0}, {"date": "2022-10-05", "close": 0.019, "volume": 3303146.0}, {"date": "2022-10-06", "close": 0.02, "volume": 7238029.0}, {"date": "2022-10-07", "close": 0.0195, "volume": 851172.0}, {"date": "2022-10-10", "close": 0.022, "volume": 11955529.0}, {"date": "2022-10-11", "close": 0.024, "volume": 16810936.0}, {"date": "2022-10-12", "close": 0.022, "volume": 11085945.0}, {"date": "2022-10-13", "close": 0.024, "volume": 5301207.0}, {"date": "2022-10-14", "close": 0.027, "volume": 11529516.0}, {"date": "2022-10-17", "close": 0.028, "volume": 13767738.0}, {"date": "2022-10-18", "close": 0.028, "volume": 21261139.0}, {"date": "2022-10-19", "close": 0.03, "volume": 12411866.0}, {"date": "2022-10-20", "close": 0.027, "volume": 9055961.0}, {"date": "2022-10-21", "close": 0.028, "volume": 5975594.0}, {"date": "2022-10-24", "close": 0.028, "volume": 5930711.0}, {"date": "2022-10-25", "close": 0.026, "volume": 5352142.0}, {"date": "2022-10-26", "close": 0.022, "volume": 27302174.0}, {"date": "2022-10-27", "close": 0.024, "volume": 9004696.0}, {"date": "2022-10-28", "close": 0.022, "volume": 5565761.0}, {"date": "2022-10-31", "close": 0.025, "volume": 11214775.0}, {"date": "2022-11-01", "close": 0.024, "volume": 65220.0}, {"date": "2022-11-02", "close": 0.022, "volume": 8864930.0}, {"date": "2022-11-03", "close": 0.022, "volume": 2957038.0}, {"date": "2022-11-04", "close": 0.02, "volume": 2915614.0}, {"date": "2022-11-07", "close": 0.023, "volume": 1661808.0}, {"date": "2022-11-08", "close": 0.021, "volume": 1369792.0}, {"date": "2022-11-09", "close": 0.022, "volume": 313903.0}, {"date": "2022-11-10", "close": 0.021, "volume": 1807617.0}, {"date": "2022-11-11", "close": 0.022, "volume": 2833655.0}, {"date": "2022-11-14", "close": 0.021, "volume": 644045.0}, {"date": "2022-11-15", "close": 0.022, "volume": 2658854.0}, {"date": "2022-11-16", "close": 0.022, "volume": 548377.0}, {"date": "2022-11-17", "close": 0.023, "volume": 648135.0}, {"date": "2022-11-18", "close": 0.022, "volume": 520492.0}, {"date": "2022-11-21", "close": 0.023, "volume": 2260673.0}, {"date": "2022-11-22", "close": 0.023, "volume": 414744.0}, {"date": "2022-11-23", "close": 0.021, "volume": 294682.0}, {"date": "2022-11-24", "close": 0.021, "volume": 225081.0}, {"date": "2022-11-25", "close": 0.022, "volume": 570651.0}, {"date": "2022-11-28", "close": 0.02, "volume": 1505821.0}, {"date": "2022-11-29", "close": 0.02, "volume": 999999.0}, {"date": "2022-11-30", "close": 0.021, "volume": 50000.0}, {"date": "2022-12-01", "close": 0.021, "volume": 1215653.0}, {"date": "2022-12-02", "close": 0.021, "volume": 44384.0}, {"date": "2022-12-05", "close": 0.021, "volume": 1441819.0}, {"date": "2022-12-07", "close": 0.021, "volume": 235003.0}, {"date": "2022-12-08", "close": 0.02, "volume": 513235.0}, {"date": "2022-12-09", "close": 0.02, "volume": 856864.0}, {"date": "2022-12-12", "close": 0.021, "volume": 209725.0}, {"date": "2022-12-13", "close": 0.018, "volume": 2995413.0}, {"date": "2022-12-14", "close": 0.018, "volume": 2670667.0}, {"date": "2022-12-15", "close": 0.018, "volume": 1674123.0}, {"date": "2022-12-16", "close": 0.018, "volume": 718928.0}, {"date": "2022-12-19", "close": 0.017, "volume": 632318.0}, {"date": "2022-12-20", "close": 0.017, "volume": 667151.0}, {"date": "2022-12-21", "close": 0.019, "volume": 183689.0}, {"date": "2022-12-22", "close": 0.019, "volume": 2335381.0}, {"date": "2022-12-23", "close": 0.018, "volume": 141726.0}, {"date": "2022-12-28", "close": 0.018, "volume": 1364566.0}, {"date": "2023-01-03", "close": 0.017, "volume": 1255032.0}, {"date": "2023-01-04", "close": 0.017, "volume": 1541.0}, {"date": "2023-01-05", "close": 0.017, "volume": 1330343.0}, {"date": "2023-01-06", "close": 0.017, "volume": 120000.0}, {"date": "2023-01-09", "close": 0.017, "volume": 2809656.0}, {"date": "2023-01-10", "close": 0.016, "volume": 771579.0}, {"date": "2023-01-11", "close": 0.017, "volume": 597890.0}, {"date": "2023-01-12", "close": 0.019, "volume": 888649.0}, {"date": "2023-01-13", "close": 0.018, "volume": 241380.0}, {"date": "2023-01-16", "close": 0.018, "volume": 38310.0}, {"date": "2023-01-17", "close": 0.017, "volume": 489745.0}, {"date": "2023-01-18", "close": 0.0175, "volume": 266113.0}, {"date": "2023-01-20", "close": 0.016, "volume": 638120.0}, {"date": "2023-01-23", "close": 0.017, "volume": 695063.0}, {"date": "2023-01-24", "close": 0.017, "volume": 418338.0}, {"date": "2023-01-25", "close": 0.02, "volume": 4358290.0}, {"date": "2023-01-27", "close": 0.019, "volume": 2161945.0}, {"date": "2023-01-30", "close": 0.02, "volume": 802571.0}, {"date": "2023-01-31", "close": 0.018, "volume": 2271290.0}, {"date": "2023-02-01", "close": 0.018, "volume": 216116.0}, {"date": "2023-02-02", "close": 0.019, "volume": 166868.0}, {"date": "2023-02-03", "close": 0.018, "volume": 1016165.0}, {"date": "2023-02-06", "close": 0.018, "volume": 339291.0}, {"date": "2023-02-07", "close": 0.017, "volume": 1408210.0}, {"date": "2023-02-08", "close": 0.017, "volume": 725707.0}, {"date": "2023-02-09", "close": 0.017, "volume": 316818.0}, {"date": "2023-02-10", "close": 0.021, "volume": 31891401.0}, {"date": "2023-02-13", "close": 0.021, "volume": 5909234.0}, {"date": "2023-02-14", "close": 0.019, "volume": 4499903.0}, {"date": "2023-02-15", "close": 0.019, "volume": 4713070.0}, {"date": "2023-02-16", "close": 0.019, "volume": 1314434.0}, {"date": "2023-02-17", "close": 0.019, "volume": 173120.0}, {"date": "2023-02-20", "close": 0.018, "volume": 91842.0}, {"date": "2023-02-21", "close": 0.018, "volume": 40000.0}, {"date": "2023-02-22", "close": 0.02, "volume": 1477621.0}, {"date": "2023-02-23", "close": 0.02, "volume": 3892277.0}, {"date": "2023-02-24", "close": 0.021, "volume": 1038095.0}, {"date": "2023-02-27", "close": 0.02, "volume": 1250000.0}, {"date": "2023-02-28", "close": 0.02, "volume": 256800.0}, {"date": "2023-03-01", "close": 0.019, "volume": 1776556.0}, {"date": "2023-03-02", "close": 0.02, "volume": 725792.0}, {"date": "2023-03-03", "close": 0.019, "volume": 996657.0}, {"date": "2023-03-06", "close": 0.0195, "volume": 74753.0}, {"date": "2023-03-07", "close": 0.018, "volume": 5482282.0}, {"date": "2023-03-08", "close": 0.018, "volume": 93613.0}, {"date": "2023-03-09", "close": 0.017, "volume": 592196.0}, {"date": "2023-03-10", "close": 0.018, "volume": 825571.0}, {"date": "2023-03-13", "close": 0.018, "volume": 737192.0}, {"date": "2023-03-14", "close": 0.017, "volume": 710834.0}, {"date": "2023-03-15", "close": 0.018, "volume": 230561.0}, {"date": "2023-03-16", "close": 0.017, "volume": 754107.0}, {"date": "2023-03-17", "close": 0.018, "volume": 952160.0}, {"date": "2023-03-21", "close": 0.018, "volume": 270007.0}, {"date": "2023-03-22", "close": 0.018, "volume": 1484864.0}, {"date": "2023-03-24", "close": 0.0175, "volume": 439626.0}, {"date": "2023-03-27", "close": 0.016, "volume": 376223.0}, {"date": "2023-03-30", "close": 0.017, "volume": 175000.0}, {"date": "2023-03-31", "close": 0.017, "volume": 57737.0}, {"date": "2023-04-03", "close": 0.017, "volume": 1628252.0}, {"date": "2023-04-04", "close": 0.018, "volume": 726500.0}, {"date": "2023-04-05", "close": 0.018, "volume": 123380.0}, {"date": "2023-04-06", "close": 0.018, "volume": 100000.0}, {"date": "2023-04-11", "close": 0.019, "volume": 298852.0}, {"date": "2023-04-12", "close": 0.018, "volume": 843648.0}, {"date": "2023-04-13", "close": 0.018, "volume": 158928.0}, {"date": "2023-04-14", "close": 0.018, "volume": 1688125.0}, {"date": "2023-04-17", "close": 0.0185, "volume": 295824.0}, {"date": "2023-04-18", "close": 0.019, "volume": 8986071.0}, {"date": "2023-04-19", "close": 0.02, "volume": 5119269.0}, {"date": "2023-04-20", "close": 0.021, "volume": 47.0}, {"date": "2023-04-21", "close": 0.02, "volume": 1505155.0}, {"date": "2023-04-24", "close": 0.018, "volume": 2731340.0}, {"date": "2023-04-26", "close": 0.021, "volume": 5329859.0}, {"date": "2023-04-27", "close": 0.021, "volume": 7187132.0}, {"date": "2023-04-28", "close": 0.02, "volume": 2882285.0}, {"date": "2023-05-01", "close": 0.02, "volume": 3798620.0}, {"date": "2023-05-02", "close": 0.02, "volume": 4380056.0}, {"date": "2023-05-03", "close": 0.019, "volume": 2501333.0}, {"date": "2023-05-04", "close": 0.02, "volume": 2142886.0}, {"date": "2023-05-05", "close": 0.02, "volume": 632763.0}, {"date": "2023-05-08", "close": 0.019, "volume": 2189861.0}, {"date": "2023-05-09", "close": 0.023, "volume": 11970894.0}, {"date": "2023-05-10", "close": 0.022, "volume": 1149610.0}, {"date": "2023-05-11", "close": 0.023, "volume": 1400086.0}, {"date": "2023-05-12", "close": 0.021, "volume": 1694867.0}, {"date": "2023-05-15", "close": 0.022, "volume": 898226.0}, {"date": "2023-05-16", "close": 0.02, "volume": 2355203.0}, {"date": "2023-05-17", "close": 0.019, "volume": 3023400.0}, {"date": "2023-05-18", "close": 0.021, "volume": 750246.0}, {"date": "2023-05-19", "close": 0.021, "volume": 671058.0}, {"date": "2023-05-22", "close": 0.019, "volume": 2180829.0}, {"date": "2023-05-23", "close": 0.017, "volume": 5847928.0}, {"date": "2023-05-24", "close": 0.019, "volume": 2908452.0}, {"date": "2023-05-25", "close": 0.019, "volume": 629653.0}, {"date": "2023-05-26", "close": 0.018, "volume": 2724292.0}, {"date": "2023-05-29", "close": 0.018, "volume": 1090956.0}, {"date": "2023-05-30", "close": 0.016, "volume": 7337535.0}, {"date": "2023-05-31", "close": 0.016, "volume": 1710487.0}, {"date": "2023-06-01", "close": 0.018, "volume": 1111037.0}, {"date": "2023-06-02", "close": 0.016, "volume": 5685219.0}, {"date": "2023-06-05", "close": 0.017, "volume": 2715266.0}, {"date": "2023-06-07", "close": 0.017, "volume": 848881.0}, {"date": "2023-06-08", "close": 0.017, "volume": 200000.0}, {"date": "2023-06-09", "close": 0.016, "volume": 845798.0}, {"date": "2023-06-13", "close": 0.017, "volume": 983863.0}, {"date": "2023-06-14", "close": 0.017, "volume": 1384685.0}, {"date": "2023-06-15", "close": 0.016, "volume": 425247.0}, {"date": "2023-06-16", "close": 0.018, "volume": 1092808.0}, {"date": "2023-06-19", "close": 0.016, "volume": 936403.0}, {"date": "2023-06-20", "close": 0.016, "volume": 477443.0}, {"date": "2023-06-21", "close": 0.015, "volume": 1180641.0}, {"date": "2023-06-22", "close": 0.015, "volume": 714692.0}, {"date": "2023-06-23", "close": 0.015, "volume": 2394036.0}, {"date": "2023-06-26", "close": 0.013, "volume": 1512996.0}, {"date": "2023-06-27", "close": 0.014, "volume": 973000.0}, {"date": "2023-06-28", "close": 0.015, "volume": 1051446.0}, {"date": "2023-06-29", "close": 0.014, "volume": 2857128.0}, {"date": "2023-06-30", "close": 0.014, "volume": 2330669.0}, {"date": "2023-07-03", "close": 0.016, "volume": 1824169.0}, {"date": "2023-07-04", "close": 0.016, "volume": 532620.0}, {"date": "2023-07-06", "close": 0.016, "volume": 311081.0}, {"date": "2023-07-07", "close": 0.016, "volume": 558647.0}, {"date": "2023-07-10", "close": 0.014, "volume": 554043.0}, {"date": "2023-07-11", "close": 0.014, "volume": 2763604.0}, {"date": "2023-07-12", "close": 0.015, "volume": 807938.0}, {"date": "2023-07-13", "close": 0.015, "volume": 1817553.0}, {"date": "2023-07-14", "close": 0.015, "volume": 1044145.0}, {"date": "2023-07-17", "close": 0.015, "volume": 1062366.0}, {"date": "2023-07-18", "close": 0.014, "volume": 989753.0}, {"date": "2023-07-19", "close": 0.017, "volume": 1838130.0}, {"date": "2023-07-20", "close": 0.018, "volume": 3035985.0}, {"date": "2023-07-21", "close": 0.018, "volume": 436932.0}, {"date": "2023-07-24", "close": 0.019, "volume": 1247267.0}, {"date": "2023-07-25", "close": 0.02, "volume": 1994347.0}, {"date": "2023-07-26", "close": 0.019, "volume": 150598.0}, {"date": "2023-07-27", "close": 0.019, "volume": 4275058.0}, {"date": "2023-07-28", "close": 0.019, "volume": 3574237.0}, {"date": "2023-07-31", "close": 0.019, "volume": 50000.0}, {"date": "2023-08-01", "close": 0.02, "volume": 395335.0}, {"date": "2023-08-02", "close": 0.02, "volume": 65350.0}, {"date": "2023-08-03", "close": 0.019, "volume": 587885.0}, {"date": "2023-08-04", "close": 0.02, "volume": 853333.0}, {"date": "2023-08-07", "close": 0.019, "volume": 35900.0}, {"date": "2023-08-08", "close": 0.019, "volume": 150000.0}, {"date": "2023-08-09", "close": 0.019, "volume": 1042008.0}, {"date": "2023-08-10", "close": 0.019, "volume": 158217.0}, {"date": "2023-08-11", "close": 0.02, "volume": 105000.0}, {"date": "2023-08-14", "close": 0.019, "volume": 3242040.0}, {"date": "2023-08-15", "close": 0.019, "volume": 556253.0}, {"date": "2023-08-17", "close": 0.02, "volume": 180970.0}, {"date": "2023-08-18", "close": 0.019, "volume": 548411.0}, {"date": "2023-08-21", "close": 0.019, "volume": 1202022.0}, {"date": "2023-08-22", "close": 0.019, "volume": 296700.0}, {"date": "2023-08-23", "close": 0.019, "volume": 2000000.0}, {"date": "2023-08-24", "close": 0.02, "volume": 192640.0}, {"date": "2023-08-25", "close": 0.019, "volume": 199001.0}, {"date": "2023-08-28", "close": 0.021, "volume": 667281.0}, {"date": "2023-08-29", "close": 0.021, "volume": 165238.0}, {"date": "2023-08-31", "close": 0.019, "volume": 761452.0}, {"date": "2023-09-01", "close": 0.019, "volume": 582900.0}, {"date": "2023-09-04", "close": 0.019, "volume": 52924.0}, {"date": "2023-09-05", "close": 0.019, "volume": 250000.0}, {"date": "2023-09-06", "close": 0.019, "volume": 431977.0}, {"date": "2023-09-07", "close": 0.019, "volume": 993422.0}, {"date": "2023-09-08", "close": 0.019, "volume": 26666.0}, {"date": "2023-09-11", "close": 0.019, "volume": 761887.0}, {"date": "2023-09-13", "close": 0.019, "volume": 500000.0}, {"date": "2023-09-14", "close": 0.019, "volume": 1413600.0}, {"date": "2023-09-18", "close": 0.019, "volume": 401250.0}, {"date": "2023-09-21", "close": 0.019, "volume": 556573.0}, {"date": "2023-09-25", "close": 0.019, "volume": 1192992.0}, {"date": "2023-09-26", "close": 0.019, "volume": 104500.0}, {"date": "2023-09-28", "close": 0.018, "volume": 289392.0}, {"date": "2023-10-02", "close": 0.018, "volume": 7775.0}, {"date": "2023-10-03", "close": 0.018, "volume": 81009.0}, {"date": "2023-10-04", "close": 0.017, "volume": 487700.0}, {"date": "2023-10-06", "close": 0.017, "volume": 97300.0}, {"date": "2023-10-09", "close": 0.016, "volume": 244244.0}, {"date": "2023-10-10", "close": 0.015, "volume": 6395276.0}, {"date": "2023-10-11", "close": 0.014, "volume": 204651.0}, {"date": "2023-10-12", "close": 0.014, "volume": 1284972.0}, {"date": "2023-10-13", "close": 0.013, "volume": 326312.0}, {"date": "2023-10-16", "close": 0.013, "volume": 1030015.0}, {"date": "2023-10-17", "close": 0.014, "volume": 757935.0}, {"date": "2023-10-18", "close": 0.014, "volume": 49999.0}, {"date": "2023-10-19", "close": 0.014, "volume": 13888.0}, {"date": "2023-10-20", "close": 0.013, "volume": 649570.0}, {"date": "2023-10-23", "close": 0.0145, "volume": 1263090.0}, {"date": "2023-10-24", "close": 0.015, "volume": 466006.0}, {"date": "2023-10-25", "close": 0.016, "volume": 1009007.0}, {"date": "2023-10-26", "close": 0.0155, "volume": 680883.0}, {"date": "2023-10-27", "close": 0.017, "volume": 1180661.0}, {"date": "2023-10-30", "close": 0.017, "volume": 451107.0}, {"date": "2023-10-31", "close": 0.017, "volume": 598955.0}, {"date": "2023-11-02", "close": 0.017, "volume": 2315916.0}, {"date": "2023-11-03", "close": 0.017, "volume": 234711.0}, {"date": "2023-11-06", "close": 0.017, "volume": 58882.0}, {"date": "2023-11-08", "close": 0.015, "volume": 716307.0}, {"date": "2023-11-09", "close": 0.018, "volume": 1097720.0}, {"date": "2023-11-10", "close": 0.016, "volume": 1084140.0}, {"date": "2023-11-13", "close": 0.016, "volume": 884629.0}, {"date": "2023-11-14", "close": 0.017, "volume": 602919.0}, {"date": "2023-11-15", "close": 0.016, "volume": 2314424.0}, {"date": "2023-11-17", "close": 0.016, "volume": 2402867.0}, {"date": "2023-11-20", "close": 0.014, "volume": 1729498.0}, {"date": "2023-11-23", "close": 0.014, "volume": 33000.0}, {"date": "2023-11-24", "close": 0.015, "volume": 811759.0}, {"date": "2023-11-27", "close": 0.016, "volume": 173314.0}, {"date": "2023-11-28", "close": 0.016, "volume": 297717.0}, {"date": "2023-11-29", "close": 0.014, "volume": 72950.0}, {"date": "2023-11-30", "close": 0.014, "volume": 1451096.0}, {"date": "2023-12-01", "close": 0.014, "volume": 1165566.0}, {"date": "2023-12-04", "close": 0.013, "volume": 3080320.0}, {"date": "2023-12-05", "close": 0.012, "volume": 2347600.0}, {"date": "2023-12-06", "close": 0.012, "volume": 227490.0}, {"date": "2023-12-07", "close": 0.012, "volume": 40837.0}, {"date": "2023-12-08", "close": 0.012, "volume": 505000.0}, {"date": "2023-12-11", "close": 0.01, "volume": 4224014.0}, {"date": "2023-12-12", "close": 0.009, "volume": 4740289.0}, {"date": "2023-12-14", "close": 0.01, "volume": 10000.0}, {"date": "2023-12-15", "close": 0.009, "volume": 921830.0}, {"date": "2023-12-18", "close": 0.01, "volume": 50020.0}, {"date": "2023-12-19", "close": 0.009, "volume": 635095.0}, {"date": "2023-12-20", "close": 0.01, "volume": 89842.0}, {"date": "2023-12-21", "close": 0.009, "volume": 10000.0}, {"date": "2023-12-22", "close": 0.009, "volume": 2599.0}, {"date": "2023-12-28", "close": 0.01, "volume": 392461.0}, {"date": "2023-12-29", "close": 0.0115, "volume": 2723535.0}, {"date": "2024-01-02", "close": 0.011, "volume": 264110.0}, {"date": "2024-01-03", "close": 0.011, "volume": 83975.0}, {"date": "2024-01-08", "close": 0.011, "volume": 4504122.0}, {"date": "2024-01-10", "close": 0.009, "volume": 4666.0}, {"date": "2024-01-11", "close": 0.01, "volume": 8000.0}, {"date": "2024-01-12", "close": 0.01, "volume": 7500.0}, {"date": "2024-01-15", "close": 0.01, "volume": 507717.0}, {"date": "2024-01-16", "close": 0.011, "volume": 565317.0}, {"date": "2024-01-17", "close": 0.011, "volume": 2.0}, {"date": "2024-01-18", "close": 0.011, "volume": 408458.0}, {"date": "2024-01-19", "close": 0.01, "volume": 94956.0}, {"date": "2024-01-23", "close": 0.01, "volume": 23612.0}, {"date": "2024-01-25", "close": 0.01, "volume": 731689.0}, {"date": "2024-01-29", "close": 0.01, "volume": 6999.0}, {"date": "2024-01-30", "close": 0.011, "volume": 90.0}, {"date": "2024-01-31", "close": 0.01, "volume": 931166.0}, {"date": "2024-02-05", "close": 0.009, "volume": 3240699.0}, {"date": "2024-02-06", "close": 0.008, "volume": 113700.0}, {"date": "2024-02-07", "close": 0.008, "volume": 23900.0}, {"date": "2024-02-08", "close": 0.008, "volume": 300000.0}, {"date": "2024-02-09", "close": 0.008, "volume": 90250.0}, {"date": "2024-02-12", "close": 0.008, "volume": 23183.0}, {"date": "2024-02-15", "close": 0.008, "volume": 8834.0}, {"date": "2024-02-20", "close": 0.008, "volume": 35429.0}, {"date": "2024-02-21", "close": 0.007, "volume": 515000.0}, {"date": "2024-02-22", "close": 0.006, "volume": 6570723.0}, {"date": "2024-02-23", "close": 0.006, "volume": 1243500.0}, {"date": "2024-02-26", "close": 0.005, "volume": 45000.0}, {"date": "2024-02-27", "close": 0.006, "volume": 83160.0}, {"date": "2024-02-28", "close": 0.006, "volume": 626618.0}, {"date": "2024-02-29", "close": 0.005, "volume": 30000.0}, {"date": "2024-03-04", "close": 0.006, "volume": 231189.0}, {"date": "2024-03-05", "close": 0.006, "volume": 16666.0}, {"date": "2024-03-06", "close": 0.007, "volume": 95675.0}, {"date": "2024-03-08", "close": 0.006, "volume": 15800.0}, {"date": "2024-03-14", "close": 0.006, "volume": 1100000.0}, {"date": "2024-03-18", "close": 0.005, "volume": 374646.0}, {"date": "2024-03-19", "close": 0.007, "volume": 324246.0}, {"date": "2024-03-20", "close": 0.007, "volume": 468086.0}, {"date": "2024-03-21", "close": 0.007, "volume": 80000.0}, {"date": "2024-03-22", "close": 0.007, "volume": 159428.0}, {"date": "2024-03-25", "close": 0.006, "volume": 58199.0}, {"date": "2024-03-26", "close": 0.005, "volume": 20466.0}, {"date": "2024-04-02", "close": 0.006, "volume": 350000.0}, {"date": "2024-04-03", "close": 0.006, "volume": 13333.0}, {"date": "2024-04-04", "close": 0.006, "volume": 156.0}, {"date": "2024-04-05", "close": 0.006, "volume": 23175.0}, {"date": "2024-04-08", "close": 0.006, "volume": 335101.0}, {"date": "2024-04-10", "close": 0.005, "volume": 25000.0}, {"date": "2024-04-11", "close": 0.006, "volume": 13222.0}, {"date": "2024-04-12", "close": 0.006, "volume": 83333.0}, {"date": "2024-04-15", "close": 0.006, "volume": 82.0}, {"date": "2024-04-17", "close": 0.005, "volume": 101307.0}, {"date": "2024-04-18", "close": 0.005, "volume": 136000.0}, {"date": "2024-04-19", "close": 0.005, "volume": 10000.0}, {"date": "2024-04-22", "close": 0.005, "volume": 15000.0}, {"date": "2024-04-23", "close": 0.005, "volume": 25000.0}, {"date": "2024-04-24", "close": 0.005, "volume": 15002.0}, {"date": "2024-04-26", "close": 0.0055, "volume": 104555.0}, {"date": "2024-04-29", "close": 0.004, "volume": 6078488.0}, {"date": "2024-04-30", "close": 0.005, "volume": 997010.0}, {"date": "2024-05-06", "close": 0.005, "volume": 50000.0}, {"date": "2024-05-07", "close": 0.004, "volume": 96716.0}, {"date": "2024-05-09", "close": 0.004, "volume": 1650904.0}, {"date": "2024-05-13", "close": 0.004, "volume": 129292.0}, {"date": "2024-05-14", "close": 0.004, "volume": 5011.0}, {"date": "2024-05-21", "close": 0.004, "volume": 25000.0}, {"date": "2024-05-22", "close": 0.004, "volume": 12278.0}, {"date": "2024-05-23", "close": 0.005, "volume": 1286388.0}, {"date": "2024-05-24", "close": 0.005, "volume": 1000059.0}, {"date": "2024-05-27", "close": 0.005, "volume": 56788.0}, {"date": "2024-05-28", "close": 0.004, "volume": 3518210.0}, {"date": "2024-05-29", "close": 0.004, "volume": 270000.0}, {"date": "2024-05-30", "close": 0.005, "volume": 45145.0}, {"date": "2024-05-31", "close": 0.004, "volume": 450000.0}, {"date": "2024-06-03", "close": 0.004, "volume": 61279.0}, {"date": "2024-06-04", "close": 0.004, "volume": 238971.0}, {"date": "2024-06-06", "close": 0.004, "volume": 40000.0}, {"date": "2024-06-11", "close": 0.004, "volume": 154117.0}, {"date": "2024-06-12", "close": 0.004, "volume": 414666.0}, {"date": "2024-06-13", "close": 0.004, "volume": 162293.0}, {"date": "2024-06-18", "close": 0.004, "volume": 465000.0}, {"date": "2024-06-19", "close": 0.004, "volume": 1768732.0}, {"date": "2024-06-20", "close": 0.004, "volume": 16969.0}, {"date": "2024-06-21", "close": 0.004, "volume": 970257.0}, {"date": "2024-06-24", "close": 0.004, "volume": 132574.0}, {"date": "2024-06-25", "close": 0.003, "volume": 645579.0}, {"date": "2024-06-26", "close": 0.003, "volume": 215000.0}, {"date": "2024-06-28", "close": 0.003, "volume": 2213717.0}, {"date": "2024-07-03", "close": 0.004, "volume": 100123.0}, {"date": "2024-07-04", "close": 0.004, "volume": 12500.0}, {"date": "2024-07-11", "close": 0.004, "volume": 24475.0}, {"date": "2024-07-15", "close": 0.004, "volume": 523036.0}, {"date": "2024-07-16", "close": 0.004, "volume": 125000.0}, {"date": "2024-07-18", "close": 0.003, "volume": 1010757.0}, {"date": "2024-07-22", "close": 0.003, "volume": 1031137.0}, {"date": "2024-07-23", "close": 0.003, "volume": 3601101.0}, {"date": "2024-07-26", "close": 0.003, "volume": 4266576.0}, {"date": "2024-08-02", "close": 0.003, "volume": 9333.0}, {"date": "2024-08-07", "close": 0.004, "volume": 26227.0}, {"date": "2024-08-08", "close": 0.004, "volume": 1249.0}, {"date": "2024-08-12", "close": 0.004, "volume": 4907.0}, {"date": "2024-08-19", "close": 0.003, "volume": 1.0}, {"date": "2024-08-20", "close": 0.004, "volume": 19628.0}, {"date": "2024-08-21", "close": 0.003, "volume": 1292000.0}, {"date": "2024-08-22", "close": 0.004, "volume": 150000.0}, {"date": "2024-08-26", "close": 0.004, "volume": 491.0}, {"date": "2024-08-30", "close": 0.003, "volume": 75816.0}, {"date": "2024-09-10", "close": 0.003, "volume": 10000.0}, {"date": "2024-09-12", "close": 0.003, "volume": 250000.0}, {"date": "2024-09-16", "close": 0.003, "volume": 12000.0}, {"date": "2024-09-19", "close": 0.003, "volume": 3702615.0}, {"date": "2024-09-20", "close": 0.003, "volume": 79791.0}, {"date": "2024-09-24", "close": 0.003, "volume": 647411.0}, {"date": "2024-09-25", "close": 0.004, "volume": 570000.0}, {"date": "2024-09-27", "close": 0.003, "volume": 300000.0}, {"date": "2024-09-30", "close": 0.003, "volume": 139532.0}, {"date": "2024-10-01", "close": 0.003, "volume": 176032.0}, {"date": "2024-10-03", "close": 0.004, "volume": 58223.0}, {"date": "2024-10-07", "close": 0.004, "volume": 190000.0}, {"date": "2024-10-08", "close": 0.003, "volume": 870296.0}, {"date": "2024-10-10", "close": 0.004, "volume": 180000.0}, {"date": "2024-10-11", "close": 0.004, "volume": 100835.0}, {"date": "2024-10-14", "close": 0.003, "volume": 125.0}, {"date": "2024-10-15", "close": 0.0035, "volume": 124.0}, {"date": "2024-10-17", "close": 0.004, "volume": 1116567.0}, {"date": "2024-10-22", "close": 0.003, "volume": 1169845.0}, {"date": "2024-10-24", "close": 0.003, "volume": 14029.0}, {"date": "2024-10-30", "close": 0.004, "volume": 45750.0}, {"date": "2024-10-31", "close": 0.004, "volume": 24534.0}, {"date": "2024-11-01", "close": 0.004, "volume": 87600.0}, {"date": "2024-11-04", "close": 0.004, "volume": 35500.0}, {"date": "2024-11-08", "close": 0.003, "volume": 69611.0}, {"date": "2024-11-12", "close": 0.003, "volume": 36171.0}, {"date": "2024-11-13", "close": 0.004, "volume": 158224.0}, {"date": "2024-11-14", "close": 0.004, "volume": 4829.0}, {"date": "2024-11-18", "close": 0.004, "volume": 17500.0}, {"date": "2024-11-20", "close": 0.004, "volume": 2331.0}, {"date": "2024-11-21", "close": 0.004, "volume": 2331.0}, {"date": "2024-11-22", "close": 0.004, "volume": 2331.0}, {"date": "2024-11-25", "close": 0.003, "volume": 8320.0}, {"date": "2024-11-27", "close": 0.003, "volume": 58496.0}, {"date": "2024-11-29", "close": 0.003, "volume": 1464125.0}, {"date": "2024-12-03", "close": 0.003, "volume": 815000.0}, {"date": "2024-12-05", "close": 0.003, "volume": 31365.0}, {"date": "2024-12-09", "close": 0.003, "volume": 63430.0}, {"date": "2024-12-11", "close": 0.004, "volume": 3566.0}, {"date": "2024-12-12", "close": 0.004, "volume": 555.0}, {"date": "2024-12-13", "close": 0.003, "volume": 603108.0}, {"date": "2024-12-16", "close": 0.003, "volume": 578993.0}, {"date": "2024-12-18", "close": 0.003, "volume": 3755.0}, {"date": "2024-12-19", "close": 0.003, "volume": 4715166.0}, {"date": "2024-12-20", "close": 0.003, "volume": 2188878.0}, {"date": "2024-12-27", "close": 0.003, "volume": 200000.0}, {"date": "2024-12-31", "close": 0.003, "volume": 250000.0}, {"date": "2025-01-09", "close": 0.003, "volume": 1579675.0}, {"date": "2025-01-10", "close": 0.003, "volume": 2726949.0}, {"date": "2025-01-13", "close": 0.003, "volume": 1000.0}, {"date": "2025-01-14", "close": 0.003, "volume": 74820.0}, {"date": "2025-01-16", "close": 0.003, "volume": 634331.0}, {"date": "2025-01-22", "close": 0.003, "volume": 76643.0}, {"date": "2025-01-28", "close": 0.005, "volume": 12813148.0}, {"date": "2025-01-29", "close": 0.004, "volume": 1353098.0}, {"date": "2025-01-30", "close": 0.004, "volume": 14222.0}, {"date": "2025-01-31", "close": 0.004, "volume": 1624680.0}, {"date": "2025-02-03", "close": 0.005, "volume": 625648.0}, {"date": "2025-02-04", "close": 0.005, "volume": 311670.0}, {"date": "2025-02-05", "close": 0.005, "volume": 100000.0}, {"date": "2025-02-06", "close": 0.004, "volume": 230319.0}, {"date": "2025-02-07", "close": 0.004, "volume": 265010.0}, {"date": "2025-02-11", "close": 0.004, "volume": 71269.0}, {"date": "2025-02-12", "close": 0.005, "volume": 95067.0}, {"date": "2025-02-18", "close": 0.005, "volume": 5889.0}, {"date": "2025-02-19", "close": 0.005, "volume": 3323016.0}, {"date": "2025-02-21", "close": 0.005, "volume": 143654.0}, {"date": "2025-02-24", "close": 0.006, "volume": 2768168.0}, {"date": "2025-02-25", "close": 0.006, "volume": 802500.0}, {"date": "2025-02-26", "close": 0.006, "volume": 32664.0}, {"date": "2025-02-28", "close": 0.005, "volume": 559425.0}, {"date": "2025-03-06", "close": 0.006, "volume": 2008064.0}, {"date": "2025-03-07", "close": 0.005, "volume": 2140596.0}, {"date": "2025-03-13", "close": 0.006, "volume": 1019817.0}, {"date": "2025-03-14", "close": 0.005, "volume": 65340.0}, {"date": "2025-03-18", "close": 0.005, "volume": 25000.0}, {"date": "2025-03-20", "close": 0.005, "volume": 8833.0}, {"date": "2025-03-21", "close": 0.004, "volume": 1.0}, {"date": "2025-03-24", "close": 0.005, "volume": 626416.0}, {"date": "2025-03-26", "close": 0.004, "volume": 26666.0}, {"date": "2025-03-27", "close": 0.005, "volume": 9600.0}, {"date": "2025-04-02", "close": 0.005, "volume": 940000.0}, {"date": "2025-04-04", "close": 0.004, "volume": 507808.0}, {"date": "2025-04-11", "close": 0.004, "volume": 30000.0}, {"date": "2025-04-22", "close": 0.005, "volume": 416946.0}, {"date": "2025-04-23", "close": 0.005, "volume": 119400.0}, {"date": "2025-04-28", "close": 0.004, "volume": 1617.0}, {"date": "2025-04-29", "close": 0.005, "volume": 213543.0}, {"date": "2025-05-02", "close": 0.005, "volume": 716900.0}, {"date": "2025-05-07", "close": 0.008, "volume": 57400581.0}, {"date": "2025-05-08", "close": 0.007, "volume": 9888823.0}, {"date": "2025-05-09", "close": 0.007, "volume": 2225501.0}, {"date": "2025-05-12", "close": 0.006, "volume": 2244441.0}, {"date": "2025-05-13", "close": 0.0065, "volume": 90354.0}, {"date": "2025-05-14", "close": 0.006, "volume": 720677.0}, {"date": "2025-05-15", "close": 0.006, "volume": 519069.0}, {"date": "2025-05-16", "close": 0.0065, "volume": 121101.0}, {"date": "2025-05-19", "close": 0.006, "volume": 1603715.0}, {"date": "2025-05-20", "close": 0.006, "volume": 1605552.0}, {"date": "2025-05-21", "close": 0.006, "volume": 2119487.0}, {"date": "2025-05-22", "close": 0.007, "volume": 740604.0}, {"date": "2025-05-23", "close": 0.007, "volume": 219652.0}, {"date": "2025-05-26", "close": 0.006, "volume": 145211.0}, {"date": "2025-05-27", "close": 0.006, "volume": 3604565.0}, {"date": "2025-05-28", "close": 0.008, "volume": 2840445.0}, {"date": "2025-05-29", "close": 0.009, "volume": 4834204.0}, {"date": "2025-05-30", "close": 0.009, "volume": 122446.0}, {"date": "2025-06-02", "close": 0.007, "volume": 1776986.0}, {"date": "2025-06-03", "close": 0.007, "volume": 2401180.0}, {"date": "2025-06-04", "close": 0.007, "volume": 846668.0}, {"date": "2025-06-05", "close": 0.007, "volume": 50433.0}, {"date": "2025-06-06", "close": 0.008, "volume": 3118257.0}, {"date": "2025-06-10", "close": 0.01, "volume": 5586811.0}, {"date": "2025-06-11", "close": 0.009, "volume": 3908961.0}, {"date": "2025-06-12", "close": 0.011, "volume": 14832139.0}, {"date": "2025-06-13", "close": 0.013, "volume": 6419230.0}, {"date": "2025-06-16", "close": 0.013, "volume": 14286687.0}, {"date": "2025-06-17", "close": 0.013, "volume": 1768126.0}, {"date": "2025-06-18", "close": 0.013, "volume": 3255453.0}, {"date": "2025-06-19", "close": 0.013, "volume": 255539.0}, {"date": "2025-06-20", "close": 0.012, "volume": 162623.0}, {"date": "2025-06-23", "close": 0.011, "volume": 1133461.0}, {"date": "2025-06-24", "close": 0.012, "volume": 1234010.0}, {"date": "2025-06-25", "close": 0.014, "volume": 2894465.0}, {"date": "2025-06-26", "close": 0.014, "volume": 4933161.0}, {"date": "2025-06-27", "close": 0.015, "volume": 1701339.0}, {"date": "2025-06-30", "close": 0.013, "volume": 3032275.0}, {"date": "2025-07-01", "close": 0.013, "volume": 96015.0}, {"date": "2025-07-02", "close": 0.012, "volume": 644902.0}, {"date": "2025-07-03", "close": 0.011, "volume": 288538.0}, {"date": "2025-07-04", "close": 0.012, "volume": 311060.0}, {"date": "2025-07-07", "close": 0.012, "volume": 2055860.0}, {"date": "2025-07-08", "close": 0.011, "volume": 665844.0}, {"date": "2025-07-09", "close": 0.011, "volume": 444247.0}, {"date": "2025-07-10", "close": 0.012, "volume": 3069.0}, {"date": "2025-07-11", "close": 0.011, "volume": 250000.0}, {"date": "2025-07-14", "close": 0.01, "volume": 20923.0}, {"date": "2025-07-15", "close": 0.01, "volume": 441577.0}, {"date": "2025-07-16", "close": 0.01, "volume": 1638962.0}, {"date": "2025-07-17", "close": 0.01, "volume": 9417.0}, {"date": "2025-07-18", "close": 0.01, "volume": 68375.0}, {"date": "2025-07-21", "close": 0.01, "volume": 1879856.0}, {"date": "2025-07-22", "close": 0.01, "volume": 286432.0}, {"date": "2025-07-23", "close": 0.01, "volume": 3364067.0}, {"date": "2025-07-24", "close": 0.011, "volume": 180672.0}, {"date": "2025-07-25", "close": 0.011, "volume": 4461.0}, {"date": "2025-07-28", "close": 0.011, "volume": 166347.0}, {"date": "2025-07-29", "close": 0.011, "volume": 298154.0}, {"date": "2025-07-31", "close": 0.012, "volume": 3827305.0}, {"date": "2025-08-01", "close": 0.012, "volume": 1002201.0}, {"date": "2025-08-04", "close": 0.012, "volume": 45586.0}, {"date": "2025-08-05", "close": 0.01, "volume": 2056394.0}, {"date": "2025-08-06", "close": 0.01, "volume": 12891.0}, {"date": "2025-08-07", "close": 0.01, "volume": 36000.0}, {"date": "2025-08-08", "close": 0.01, "volume": 45585.0}, {"date": "2025-08-11", "close": 0.011, "volume": 1785788.0}, {"date": "2025-08-12", "close": 0.011, "volume": 468242.0}, {"date": "2025-08-13", "close": 0.011, "volume": 226268.0}, {"date": "2025-08-14", "close": 0.011, "volume": 190216.0}, {"date": "2025-08-15", "close": 0.01, "volume": 783808.0}, {"date": "2025-08-18", "close": 0.011, "volume": 24539.0}, {"date": "2025-08-19", "close": 0.011, "volume": 878249.0}, {"date": "2025-08-20", "close": 0.011, "volume": 177661.0}, {"date": "2025-08-22", "close": 0.011, "volume": 145965.0}, {"date": "2025-08-27", "close": 0.012, "volume": 476.0}, {"date": "2025-08-28", "close": 0.012, "volume": 94537.0}, {"date": "2025-08-29", "close": 0.011, "volume": 2265240.0}, {"date": "2025-09-01", "close": 0.011, "volume": 565010.0}, {"date": "2025-09-02", "close": 0.011, "volume": 316231.0}, {"date": "2025-09-03", "close": 0.011, "volume": 500000.0}, {"date": "2025-09-05", "close": 0.0115, "volume": 2800.0}, {"date": "2025-09-09", "close": 0.011, "volume": 192439.0}, {"date": "2025-09-10", "close": 0.012, "volume": 1812449.0}, {"date": "2025-09-15", "close": 0.011, "volume": 1611224.0}, {"date": "2025-09-17", "close": 0.011, "volume": 1766631.0}, {"date": "2025-09-18", "close": 0.011, "volume": 1378949.0}, {"date": "2025-09-19", "close": 0.01, "volume": 955881.0}, {"date": "2025-09-22", "close": 0.011, "volume": 4305452.0}, {"date": "2025-09-23", "close": 0.01, "volume": 913357.0}, {"date": "2025-09-24", "close": 0.01, "volume": 2763100.0}, {"date": "2025-09-25", "close": 0.009, "volume": 2169909.0}, {"date": "2025-09-26", "close": 0.009, "volume": 350000.0}, {"date": "2025-09-29", "close": 0.009, "volume": 2901478.0}, {"date": "2025-09-30", "close": 0.009, "volume": 313333.0}, {"date": "2025-10-02", "close": 0.01, "volume": 6989745.0}, {"date": "2025-10-03", "close": 0.011, "volume": 4508369.0}, {"date": "2025-10-06", "close": 0.012, "volume": 10329596.0}, {"date": "2025-10-07", "close": 0.011, "volume": 3881728.0}, {"date": "2025-10-08", "close": 0.011, "volume": 987204.0}, {"date": "2025-10-09", "close": 0.011, "volume": 2462781.0}, {"date": "2025-10-10", "close": 0.012, "volume": 1378575.0}, {"date": "2025-10-13", "close": 0.011, "volume": 7509232.0}, {"date": "2025-10-14", "close": 0.01, "volume": 7474037.0}, {"date": "2025-10-15", "close": 0.011, "volume": 2935235.0}, {"date": "2025-10-16", "close": 0.01, "volume": 70889.0}, {"date": "2025-10-17", "close": 0.01, "volume": 302000.0}, {"date": "2025-10-21", "close": 0.011, "volume": 21150302.0}, {"date": "2025-10-22", "close": 0.012, "volume": 5025326.0}, {"date": "2025-10-23", "close": 0.015, "volume": 7552337.0}, {"date": "2025-10-24", "close": 0.013, "volume": 2523799.0}, {"date": "2025-10-27", "close": 0.013, "volume": 689973.0}, {"date": "2025-10-28", "close": 0.01, "volume": 9485044.0}, {"date": "2025-10-29", "close": 0.011, "volume": 4428288.0}, {"date": "2025-10-30", "close": 0.009, "volume": 3196638.0}, {"date": "2025-10-31", "close": 0.01, "volume": 2943488.0}, {"date": "2025-11-03", "close": 0.0105, "volume": 75967.0}, {"date": "2025-11-05", "close": 0.01, "volume": 511421.0}, {"date": "2025-11-06", "close": 0.012, "volume": 4571060.0}, {"date": "2025-11-07", "close": 0.012, "volume": 24534.0}, {"date": "2025-11-10", "close": 0.012, "volume": 1243708.0}, {"date": "2025-11-11", "close": 0.012, "volume": 106532.0}, {"date": "2025-11-12", "close": 0.011, "volume": 432242.0}, {"date": "2025-11-13", "close": 0.011, "volume": 750878.0}, {"date": "2025-11-14", "close": 0.01, "volume": 2980522.0}, {"date": "2025-11-17", "close": 0.011, "volume": 1375000.0}, {"date": "2025-11-18", "close": 0.01, "volume": 779194.0}, {"date": "2025-11-19", "close": 0.01, "volume": 54860.0}, {"date": "2025-11-20", "close": 0.009, "volume": 1146329.0}, {"date": "2025-11-21", "close": 0.01, "volume": 500000.0}, {"date": "2025-11-24", "close": 0.01, "volume": 850000.0}, {"date": "2025-11-25", "close": 0.009, "volume": 2275000.0}, {"date": "2025-11-27", "close": 0.009, "volume": 856309.0}, {"date": "2025-11-28", "close": 0.01, "volume": 2439071.0}, {"date": "2025-12-01", "close": 0.01, "volume": 1201238.0}, {"date": "2025-12-02", "close": 0.0095, "volume": 1109700.0}, {"date": "2025-12-03", "close": 0.01, "volume": 568997.0}, {"date": "2025-12-04", "close": 0.009, "volume": 539917.0}, {"date": "2025-12-08", "close": 0.011, "volume": 2054169.0}, {"date": "2025-12-09", "close": 0.01, "volume": 1353000.0}, {"date": "2025-12-10", "close": 0.01, "volume": 571498.0}, {"date": "2025-12-11", "close": 0.01, "volume": 691521.0}, {"date": "2025-12-12", "close": 0.01, "volume": 2649668.0}, {"date": "2025-12-15", "close": 0.01, "volume": 2162984.0}, {"date": "2025-12-16", "close": 0.01, "volume": 600020.0}, {"date": "2025-12-17", "close": 0.01, "volume": 447985.0}, {"date": "2025-12-18", "close": 0.01, "volume": 10.0}, {"date": "2025-12-22", "close": 0.009, "volume": 1643600.0}, {"date": "2025-12-23", "close": 0.009, "volume": 1973105.0}, {"date": "2025-12-24", "close": 0.01, "volume": 300095.0}, {"date": "2025-12-29", "close": 0.01, "volume": 114907.0}, {"date": "2025-12-30", "close": 0.009, "volume": 294455.0}, {"date": "2025-12-31", "close": 0.01, "volume": 500095.0}, {"date": "2026-01-05", "close": 0.01, "volume": 10000.0}, {"date": "2026-01-06", "close": 0.009, "volume": 40000.0}, {"date": "2026-01-07", "close": 0.01, "volume": 410083.0}, {"date": "2026-01-08", "close": 0.009, "volume": 627775.0}, {"date": "2026-01-12", "close": 0.009, "volume": 1144542.0}, {"date": "2026-01-14", "close": 0.01, "volume": 408158.0}, {"date": "2026-01-15", "close": 0.01, "volume": 2247317.0}, {"date": "2026-01-16", "close": 0.01, "volume": 720668.0}, {"date": "2026-01-19", "close": 0.011, "volume": 3143902.0}, {"date": "2026-01-20", "close": 0.01, "volume": 941874.0}, {"date": "2026-01-21", "close": 0.01, "volume": 3496381.0}, {"date": "2026-01-22", "close": 0.009, "volume": 53396.0}, {"date": "2026-01-23", "close": 0.009, "volume": 39596.0}, {"date": "2026-01-27", "close": 0.0095, "volume": 67489.0}, {"date": "2026-01-28", "close": 0.011, "volume": 2265170.0}, {"date": "2026-01-29", "close": 0.011, "volume": 70724.0}, {"date": "2026-01-30", "close": 0.009, "volume": 2909483.0}, {"date": "2026-02-02", "close": 0.01, "volume": 1292968.0}, {"date": "2026-02-03", "close": 0.01, "volume": 10.0}, {"date": "2026-02-04", "close": 0.01, "volume": 1881642.0}, {"date": "2026-02-05", "close": 0.009, "volume": 2169702.0}, {"date": "2026-02-06", "close": 0.009, "volume": 118.0}, {"date": "2026-02-09", "close": 0.01, "volume": 350010.0}, {"date": "2026-02-11", "close": 0.009, "volume": 9180.0}, {"date": "2026-02-12", "close": 0.0095, "volume": 739109.0}, {"date": "2026-02-13", "close": 0.009, "volume": 1231360.0}, {"date": "2026-02-16", "close": 0.009, "volume": 166.0}, {"date": "2026-02-17", "close": 0.009, "volume": 695229.0}, {"date": "2026-02-18", "close": 0.009, "volume": 128503.0}, {"date": "2026-02-19", "close": 0.009, "volume": 1317371.0}, {"date": "2026-02-23", "close": 0.009, "volume": 735962.0}, {"date": "2026-02-24", "close": 0.009, "volume": 566900.0}, {"date": "2026-02-25", "close": 0.01, "volume": 100000.0}, {"date": "2026-02-26", "close": 0.009, "volume": 2686.0}, {"date": "2026-02-27", "close": 0.009, "volume": 13131.0}, {"date": "2026-03-02", "close": 0.009, "volume": 7816.0}, {"date": "2026-03-03", "close": 0.01, "volume": 160089.0}, {"date": "2026-03-04", "close": 0.009, "volume": 34594.0}, {"date": "2026-03-05", "close": 0.009, "volume": 26042.0}, {"date": "2026-03-06", "close": 0.009, "volume": 7475.0}, {"date": "2026-03-09", "close": 0.009, "volume": 45.0}, {"date": "2026-03-12", "close": 0.009, "volume": 160738.0}, {"date": "2026-03-17", "close": 0.009, "volume": 25069.0}, {"date": "2026-03-18", "close": 0.008, "volume": 3169.0}, {"date": "2026-03-19", "close": 0.008, "volume": 6638.0}, {"date": "2026-03-20", "close": 0.009, "volume": 821641.0}, {"date": "2026-03-23", "close": 0.009, "volume": 1457646.0}, {"date": "2026-03-24", "close": 0.008, "volume": 10000.0}, {"date": "2026-03-25", "close": 0.008, "volume": 90442.0}, {"date": "2026-03-26", "close": 0.0085, "volume": 2635.0}, {"date": "2026-03-30", "close": 0.008, "volume": 200000.0}, {"date": "2026-03-31", "close": 0.008, "volume": 128067.0}, {"date": "2026-04-02", "close": 0.008, "volume": 253080.0}, {"date": "2026-04-08", "close": 0.008, "volume": 102454.0}, {"date": "2026-04-09", "close": 0.009, "volume": 617527.0}, {"date": "2026-04-10", "close": 0.007, "volume": 100000.0}, {"date": "2026-04-13", "close": 0.008, "volume": 81064.0}, {"date": "2026-04-14", "close": 0.006, "volume": 9386066.0}, {"date": "2026-04-15", "close": 0.006, "volume": 33110.0}, {"date": "2026-04-16", "close": 0.006, "volume": 1977095.0}, {"date": "2026-04-17", "close": 0.006, "volume": 414584.0}, {"date": "2026-04-20", "close": 0.006, "volume": 16690.0}, {"date": "2026-04-22", "close": 0.006, "volume": 212684.0}, {"date": "2026-04-23", "close": 0.006, "volume": 817449.0}, {"date": "2026-04-24", "close": 0.007, "volume": 41405.0}, {"date": "2026-04-27", "close": 0.007, "volume": 7010.0}, {"date": "2026-04-29", "close": 0.006, "volume": 688350.0}, {"date": "2026-04-30", "close": 0.006, "volume": 597411.0}, {"date": "2026-05-04", "close": 0.006, "volume": 17273.0}, {"date": "2026-05-05", "close": 0.006, "volume": 11711.0}, {"date": "2026-05-06", "close": 0.007, "volume": 7010.0}, {"date": "2026-05-07", "close": 0.006, "volume": 5025.0}, {"date": "2026-05-08", "close": 0.006, "volume": 236025.0}, {"date": "2026-05-11", "close": 0.006, "volume": 1510132.0}, {"date": "2026-05-12", "close": 0.006, "volume": 1527200.0}, {"date": "2026-05-14", "close": 0.005, "volume": 244689.0}, {"date": "2026-05-15", "close": 0.005, "volume": 147091.0}, {"date": "2026-05-19", "close": 0.005, "volume": 3333.0}, {"date": "2026-05-21", "close": 0.0055, "volume": 127272.0}, {"date": "2026-05-22", "close": 0.005, "volume": 1091.0}, {"date": "2026-05-25", "close": 0.005, "volume": 268039.0}, {"date": "2026-05-26", "close": 0.005, "volume": 220000.0}, {"date": "2026-05-27", "close": 0.005, "volume": 126830.0}, {"date": "2026-05-29", "close": 0.0055, "volume": 61410.0}, {"date": "2026-06-02", "close": 0.005, "volume": 1008499.0}, {"date": "2026-06-03", "close": 0.006, "volume": 500000.0}, {"date": "2026-06-04", "close": 0.005, "volume": 805106.0}, {"date": "2026-06-05", "close": 0.005, "volume": 3543340.0}, {"date": "2026-06-09", "close": 0.0055, "volume": 152901.0}, {"date": "2026-06-10", "close": 0.005, "volume": 269808.0}, {"date": "2026-06-11", "close": 0.005, "volume": 24426.0}, {"date": "2026-06-12", "close": 0.006, "volume": 1976824.0}, {"date": "2026-06-15", "close": 0.006, "volume": 1493080.0}, {"date": "2026-06-16", "close": 0.006, "volume": 1057641.0}, {"date": "2026-06-17", "close": 0.007, "volume": 149091.0}, {"date": "2026-06-18", "close": 0.006, "volume": 749667.0}, {"date": "2026-06-24", "close": 0.006, "volume": 606619.0}, {"date": "2026-06-25", "close": 0.006, "volume": 148870.0}, {"date": "2026-06-26", "close": 0.006, "volume": 976432.0}, {"date": "2026-06-29", "close": 0.006, "volume": 360487.0}, {"date": "2026-06-30", "close": 0.006, "volume": 878912.0}, {"date": "2026-07-07", "close": 0.006, "volume": 41856.0}, {"date": "2026-07-08", "close": 0.006, "volume": 24972.0}, {"date": "2026-07-10", "close": 0.0065, "volume": 23931.0}, {"date": "2026-07-13", "close": 0.006, "volume": 1066555.0}, {"date": "2026-07-14", "close": 0.006, "volume": 307761.0}, {"date": "2026-07-16", "close": 0.006, "volume": 93003.0}, {"date": "2026-07-20", "close": 0.006, "volume": 194973.0}, {"date": "2026-07-21", "close": 0.006, "volume": 796479.0}, {"date": "2026-07-24", "close": 0.006, "volume": 100000.0}, {"date": "2026-07-28", "close": 0.006, "volume": 1604816.0}, {"date": "2026-07-29", "close": 0.006, "volume": 546223.0}, {"date": "2026-08-03", "close": 0.005, "volume": 3111365.0}, {"date": "2026-08-04", "close": 0.006, "volume": 745419.0}, {"date": "2026-08-05", "close": 0.006, "volume": 2752905.0}, {"date": "2026-08-06", "close": 0.006, "volume": 317930.0}, {"date": "2026-08-07", "close": 0.006, "volume": 969098.0}, {"date": "2026-08-10", "close": 0.005, "volume": 6201990.0}, {"date": "2026-08-11", "close": 0.005, "volume": 808750.0}, {"date": "2026-08-12", "close": 0.004, "volume": 1734539.0}, {"date": "2026-08-13", "close": 0.0045, "volume": 897208.0}, {"date": "2026-08-14", "close": 0.005, "volume": 1999992.0}, {"date": "2026-08-17", "close": 0.0045, "volume": 1496074.0}, {"date": "2026-08-18", "close": 0.0045, "volume": 1450000.0}, {"date": "2026-08-20", "close": 0.004, "volume": 14020.0}, {"date": "2026-08-21", "close": 0.004, "volume": 2232821.0}, {"date": "2026-08-24", "close": 0.0045, "volume": 275000.0}, {"date": "2026-08-25", "close": 0.004, "volume": 15562113.0}, {"date": "2026-08-26", "close": 0.004, "volume": 367664.0}, {"date": "2026-08-27", "close": 0.004, "volume": 782385.0}, {"date": "2026-08-28", "close": 0.004, "volume": 475000.0}, {"date": "2026-08-31", "close": 0.004, "volume": 1101259.0}, {"date": "2026-09-01", "close": 0.004, "volume": 50000.0}, {"date": "2026-09-04", "close": 0.004, "volume": 1488.0}, {"date": "2026-09-07", "close": 0.004, "volume": 1170536.0}], "refreshing": true}