{"ticker": "AUZ", "overview": {"name": "Australian Mines Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 29643.85, "sell_n": 0, "sell_sum": 0, "net": 29643.85, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "AUZ", "has_prices": true, "as_of": "2026-09-18", "last": 0.027, "prev_close": 0.028, "change": -0.0010000000000000009, "change_pct": -0.03571428571428575, "session_volume": 19030360.0, "vwap_5": 0.028687257861184968, "vwap_20": 0.03217354646572146, "vwap_60": 0.031930773286458526, "vwap_250": 0.025245808000258024, "high_52w": 0.038, "low_52w": 0.012, "avg_volume_20": 17581257.2, "sessions": 400, "market_cap": {"value": 61291380.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160549", "src": "ASX", "ticker": "AUZ", "cik": "", "company": "Australian Mines Limited", "company_raw": "Australian Mines Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AUZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160549", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "ASX-03143091", "src": "ASX", "ticker": "AUZ", "cik": "", "company": "Australian Mines Limited", "company_raw": "Australian Mines Limited", "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": "Someone big just shifted their AUZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143091", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}, {"id": "ASX3Y-03105021-1", "src": "ASX", "ticker": "AUZ", "cik": "", "company": "Australian Mines Limited", "company_raw": "Australian Mines Limited", "who": "Cristian Moreno", "who_key": "Cristian Moreno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29643.85, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs AUZ with $30K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105021", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182392}], "recent_buys": [{"id": "ASX3Y-03105021-1", "src": "ASX", "ticker": "AUZ", "cik": "", "company": "Australian Mines Limited", "company_raw": "Australian Mines Limited", "who": "Cristian Moreno", "who_key": "Cristian Moreno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29643.85, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs AUZ with $30K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105021", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182392}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Cristian Moreno", "notice_type": "3Y", "direct_shares": 12000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105021-2A1680102", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michaael Elias", "notice_type": "3Y", "direct_shares": 18326999.0, "indirect_shares": 1421116.0, "indirect_account": "Elias Superannuation", "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102987-2A1678804", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ramsden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-19", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warburton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-07", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ramsden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-21", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Company Share Plan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-01", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benjamin Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-11", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dominic Marinelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-11", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ramsden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-11", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Elias", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-11", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-11", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benjamin Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-07", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ramsden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-02", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benjamin Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-02", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mick Elias", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-02", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dominic Marinelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-02", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-02", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ramsden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-25", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benjamin Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-25", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mick Elias", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-25", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dominic Marinelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-25", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-25", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/auz", "needs_ocr": 0}], "directors": [{"name": "Michaael Elias", "first_seen": "2026-06-23", "last_seen": "2026-06-23", "status": "current", "notices": 1}, {"name": "Cristian Moreno", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "Mick Elias", "first_seen": "2014-09-25", "last_seen": "2014-12-02", "status": "past", "notices": 2}, {"name": "Neil Warburton", "first_seen": "2014-09-25", "last_seen": "2017-04-11", "status": "past", "notices": 3}, {"name": "Michael Ramsden", "first_seen": "2014-09-25", "last_seen": "2017-04-11", "status": "past", "notices": 3}, {"name": "Michael Elias", "first_seen": "2017-04-11", "last_seen": "2017-04-11", "status": "past", "notices": 1}, {"name": "Dominic Marinelli", "first_seen": "2014-09-25", "last_seen": "2017-04-11", "status": "past", "notices": 3}, {"name": "Benjamin Bell", "first_seen": "2014-09-25", "last_seen": "2017-04-11", "status": "past", "notices": 4}, {"name": "Company Share Plan", "first_seen": "2017-12-01", "last_seen": "2017-12-01", "status": "past", "notices": 1}, {"name": "Warburton", "first_seen": "2018-01-07", "last_seen": "2018-01-07", "status": "past", "notices": 1}, {"name": "Bell", "first_seen": "2020-04-19", "last_seen": "2020-04-19", "status": "past", "notices": 1}, {"name": "Ramsden", "first_seen": "2017-12-21", "last_seen": "2023-09-11", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Cristian Moreno", "who_key": "Cristian Moreno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29643.85, "sold": 0, "net": 29643.85, "trades": 1, "top_score": 32.8, "lean": "buying", "history": [{"action": "BUY", "amount": 29643.85, "date": "2026-06-29", "score": 32.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105021"}], "latest": {"action": "BUY", "amount": 29643.85, "date": "2026-06-29", "score": 32.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105021"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Quarterly Cash Flow Report", "title": "Revised ASX Appendix 5B", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156812-2A1707686"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x 5", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156490-2A1707540"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156489-2A1707539"}, {"date": "2026-10-29", "form": "Asx Query", "title": "Response to ASX Price Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155750-2A1707176"}, {"date": "2026-10-28", "form": "Company Administration", "title": "Australian Mines Proposes Name Change to First Scandium", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154908-2A1706823"}], "performance": {"ticker": "AUZ", "has_prices": true, "summary": {"n": 1, "avg": 0.7222222222222223, "win_rate": 1.0, "best": 0.7222222222222223, "worst": 0.7222222222222223, "as_of": "2026-11-02"}, "buys": [{"who": "Cristian Moreno", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29643.85, "date": "2026-06-29", "score": 32.8, "ref_price": 0.09, "return": 0.7222222222222223}]}, "price_series": [{"date": "2001-09-28", "close": 2.2529226, "volume": 4994.0}, {"date": "2001-10-02", "close": 2.10272776, "volume": 9321.0}, {"date": "2001-10-03", "close": 1.95253292, "volume": 9987.0}, {"date": "2001-10-05", "close": 1.95253292, "volume": 3329.0}, {"date": "2001-10-08", "close": 1.95253292, "volume": 5326.0}, {"date": "2001-10-11", "close": 1.80233808, "volume": 5992.0}, {"date": "2001-10-12", "close": 2.10272776, "volume": 9588.0}, {"date": "2001-10-15", "close": 2.10272776, "volume": 1332.0}, {"date": "2001-10-16", "close": 2.02763034, "volume": 0.0}, {"date": "2001-10-17", "close": 2.10272776, "volume": 3329.0}, {"date": "2001-10-18", "close": 2.10272776, "volume": 333.0}, {"date": "2001-10-23", "close": 2.02763034, "volume": 666.0}, {"date": "2001-10-25", "close": 1.95253292, "volume": 3329.0}, {"date": "2001-10-26", "close": 1.95253292, "volume": 399.0}, {"date": "2001-10-29", "close": 1.95253292, "volume": 2197.0}, {"date": "2001-10-30", "close": 1.95253292, "volume": 1398.0}, {"date": "2001-11-02", "close": 1.95253292, "volume": 3595.0}, {"date": "2001-11-05", "close": 1.95253292, "volume": 3063.0}, {"date": "2001-11-08", "close": 1.95253292, "volume": 10919.0}, {"date": "2001-11-09", "close": 2.02763034, "volume": 2663.0}, {"date": "2001-11-12", "close": 2.02763034, "volume": 17045.0}, {"date": "2001-11-13", "close": 2.02763034, "volume": 13649.0}, {"date": "2001-11-14", "close": 2.40311744, "volume": 19974.0}, {"date": "2001-11-15", "close": 2.40311744, "volume": 20640.0}, {"date": "2001-11-16", "close": 2.47821486, "volume": 9268.0}, {"date": "2001-11-19", "close": 2.40311744, "volume": 586.0}, {"date": "2001-11-20", "close": 2.92879938, "volume": 16678.0}, {"date": "2001-11-21", "close": 2.70350712, "volume": 5992.0}, {"date": "2001-11-22", "close": 2.92879938, "volume": 4328.0}, {"date": "2001-11-23", "close": 2.70350712, "volume": 2197.0}, {"date": "2001-11-26", "close": 2.6284097, "volume": 4197.0}, {"date": "2001-11-27", "close": 2.70350712, "volume": 233.0}, {"date": "2001-11-28", "close": 2.55331228, "volume": 4592.0}, {"date": "2001-11-30", "close": 2.6284097, "volume": 4394.0}, {"date": "2001-12-03", "close": 2.6284097, "volume": 4330.0}, {"date": "2001-12-05", "close": 2.6284097, "volume": 331.0}, {"date": "2001-12-06", "close": 2.55331228, "volume": 7254.0}, {"date": "2001-12-07", "close": 2.55331228, "volume": 2900.0}, {"date": "2001-12-11", "close": 2.55331228, "volume": 5836.0}, {"date": "2001-12-12", "close": 2.6284097, "volume": 1195.0}, {"date": "2001-12-13", "close": 2.55331228, "volume": 1332.0}, {"date": "2001-12-14", "close": 2.6284097, "volume": 732.0}, {"date": "2001-12-17", "close": 2.55331228, "volume": 666.0}, {"date": "2001-12-18", "close": 2.47821486, "volume": 6049.0}, {"date": "2001-12-31", "close": 2.55331228, "volume": 3329.0}, {"date": "2002-01-02", "close": 2.55331228, "volume": 1332.0}, {"date": "2002-01-04", "close": 2.85370196, "volume": 8988.0}, {"date": "2002-01-07", "close": 2.85370196, "volume": 3329.0}, {"date": "2002-01-09", "close": 3.30428648, "volume": 22719.0}, {"date": "2002-01-10", "close": 3.30428648, "volume": 2330.0}, {"date": "2002-01-11", "close": 3.07899422, "volume": 7099.0}, {"date": "2002-01-14", "close": 3.30428648, "volume": 7291.0}, {"date": "2002-01-16", "close": 3.15409164, "volume": 2663.0}, {"date": "2002-01-21", "close": 2.92879938, "volume": 1665.0}, {"date": "2002-01-22", "close": 3.0038968, "volume": 999.0}, {"date": "2002-01-24", "close": 3.0038968, "volume": 11319.0}, {"date": "2002-01-25", "close": 2.85370196, "volume": 3329.0}, {"date": "2002-01-29", "close": 2.77860454, "volume": 333.0}, {"date": "2002-01-30", "close": 2.85370196, "volume": 4328.0}, {"date": "2002-01-31", "close": 2.85370196, "volume": 5659.0}, {"date": "2002-02-01", "close": 2.85370196, "volume": 1332.0}, {"date": "2002-02-04", "close": 2.92879938, "volume": 2522.0}, {"date": "2002-02-05", "close": 3.0038968, "volume": 5659.0}, {"date": "2002-02-06", "close": 3.0038968, "volume": 1665.0}, {"date": "2002-02-07", "close": 3.0038968, "volume": 999.0}, {"date": "2002-02-08", "close": 3.0038968, "volume": 13982.0}, {"date": "2002-02-12", "close": 3.0038968, "volume": 333.0}, {"date": "2002-02-13", "close": 3.0038968, "volume": 999.0}, {"date": "2002-02-14", "close": 3.0038968, "volume": 333.0}, {"date": "2002-02-15", "close": 3.0038968, "volume": 142.0}, {"date": "2002-02-18", "close": 3.0038968, "volume": 4128.0}, {"date": "2002-02-19", "close": 2.92879938, "volume": 3329.0}, {"date": "2002-02-20", "close": 3.15409164, "volume": 12650.0}, {"date": "2002-02-21", "close": 3.0038968, "volume": 9321.0}, {"date": "2002-02-22", "close": 3.0038968, "volume": 10844.0}, {"date": "2002-02-25", "close": 2.92879938, "volume": 9197.0}, {"date": "2002-02-26", "close": 3.07899422, "volume": 5451.0}, {"date": "2002-02-27", "close": 3.07899422, "volume": 666.0}, {"date": "2002-02-28", "close": 3.30428648, "volume": 4661.0}, {"date": "2002-03-01", "close": 3.3793839, "volume": 11984.0}, {"date": "2002-03-04", "close": 3.07899422, "volume": 2563.0}, {"date": "2002-03-05", "close": 3.07899422, "volume": 13982.0}, {"date": "2002-03-06", "close": 3.30428648, "volume": 7405.0}, {"date": "2002-03-07", "close": 3.15409164, "volume": 1665.0}, {"date": "2002-03-08", "close": 3.30428648, "volume": 1862.0}, {"date": "2002-03-11", "close": 3.22918906, "volume": 1964.0}, {"date": "2002-03-12", "close": 3.67977358, "volume": 6846.0}, {"date": "2002-03-13", "close": 3.30428648, "volume": 5971.0}, {"date": "2002-03-14", "close": 3.15409164, "volume": 3329.0}, {"date": "2002-03-15", "close": 3.15409164, "volume": 5466.0}, {"date": "2002-03-18", "close": 3.15409164, "volume": 1258.0}, {"date": "2002-03-19", "close": 3.15409164, "volume": 18924.0}, {"date": "2002-03-20", "close": 3.15409164, "volume": 1531.0}, {"date": "2002-03-21", "close": 3.15409164, "volume": 666.0}, {"date": "2002-03-22", "close": 3.15409164, "volume": 666.0}, {"date": "2002-03-25", "close": 3.07899422, "volume": 10453.0}, {"date": "2002-03-26", "close": 3.07899422, "volume": 3645.0}, {"date": "2002-03-27", "close": 3.07899422, "volume": 2197.0}, {"date": "2002-04-02", "close": 3.0038968, "volume": 3812.0}, {"date": "2002-04-04", "close": 2.85370196, "volume": 300.0}, {"date": "2002-04-05", "close": 3.0038968, "volume": 3995.0}, {"date": "2002-04-11", "close": 3.0038968, "volume": 9721.0}, {"date": "2002-04-12", "close": 3.15409164, "volume": 6658.0}, {"date": "2002-04-15", "close": 3.15409164, "volume": 11891.0}, {"date": "2002-04-16", "close": 3.15409164, "volume": 3555.0}, {"date": "2002-04-17", "close": 3.0038968, "volume": 2770.0}, {"date": "2002-04-18", "close": 3.0038968, "volume": 493.0}, {"date": "2002-04-23", "close": 2.70350712, "volume": 4994.0}, {"date": "2002-04-24", "close": 2.70350712, "volume": 3329.0}, {"date": "2002-04-26", "close": 2.70350712, "volume": 2930.0}, {"date": "2002-04-30", "close": 2.70350712, "volume": 27.0}, {"date": "2002-05-01", "close": 2.47821486, "volume": 2663.0}, {"date": "2002-05-10", "close": 3.0038968, "volume": 44049.0}, {"date": "2002-05-13", "close": 3.07899422, "volume": 1465.0}, {"date": "2002-05-14", "close": 3.15409164, "volume": 12184.0}, {"date": "2002-05-15", "close": 3.15409164, "volume": 11652.0}, {"date": "2002-05-16", "close": 3.15409164, "volume": 666.0}, {"date": "2002-05-17", "close": 3.15409164, "volume": 12983.0}, {"date": "2002-05-23", "close": 3.0038968, "volume": 7324.0}, {"date": "2002-05-24", "close": 3.0038968, "volume": 666.0}, {"date": "2002-05-27", "close": 3.0038968, "volume": 4661.0}, {"date": "2002-05-29", "close": 3.0038968, "volume": 3329.0}, {"date": "2002-06-04", "close": 3.0038968, "volume": 3329.0}, {"date": "2002-06-06", "close": 3.0038968, "volume": 12650.0}, {"date": "2002-06-12", "close": 3.0038968, "volume": 39948.0}, {"date": "2002-06-14", "close": 3.0038968, "volume": 36619.0}, {"date": "2002-06-17", "close": 3.0038968, "volume": 20826.0}, {"date": "2002-06-19", "close": 3.0038968, "volume": 1332.0}, {"date": "2002-06-21", "close": 2.70350712, "volume": 6658.0}, {"date": "2002-06-24", "close": 2.70350712, "volume": 6725.0}, {"date": "2002-06-25", "close": 2.92879938, "volume": 1997.0}, {"date": "2002-07-01", "close": 2.77860454, "volume": 4128.0}, {"date": "2002-07-03", "close": 2.70350712, "volume": 3329.0}, {"date": "2002-07-04", "close": 2.55331228, "volume": 6991.0}, {"date": "2002-07-09", "close": 2.55331228, "volume": 3329.0}, {"date": "2002-07-11", "close": 2.55331228, "volume": 7856.0}, {"date": "2002-07-12", "close": 2.70350712, "volume": 999.0}, {"date": "2002-07-31", "close": 2.70350712, "volume": 1332.0}, {"date": "2002-08-01", "close": 2.6284097, "volume": 4994.0}, {"date": "2002-08-05", "close": 2.6284097, "volume": 2663.0}, {"date": "2002-08-06", "close": 2.6284097, "volume": 3995.0}, {"date": "2002-08-07", "close": 2.6284097, "volume": 3196.0}, {"date": "2002-08-15", "close": 2.47821486, "volume": 999.0}, {"date": "2002-08-16", "close": 2.47821486, "volume": 5659.0}, {"date": "2002-08-22", "close": 2.40311744, "volume": 2164.0}, {"date": "2002-09-02", "close": 2.47821486, "volume": 21.0}, {"date": "2002-09-03", "close": 2.6284097, "volume": 1352.0}, {"date": "2002-09-04", "close": 2.55331228, "volume": 4640.0}, {"date": "2002-09-05", "close": 2.70350712, "volume": 185.0}, {"date": "2002-09-09", "close": 2.70350712, "volume": 460.0}, {"date": "2002-09-10", "close": 2.70350712, "volume": 1099.0}, {"date": "2002-09-16", "close": 2.55331228, "volume": 3329.0}, {"date": "2002-09-17", "close": 2.55331228, "volume": 3329.0}, {"date": "2002-09-19", "close": 2.70350712, "volume": 3050.0}, {"date": "2002-09-20", "close": 2.70350712, "volume": 2264.0}, {"date": "2002-09-24", "close": 2.55331228, "volume": 6658.0}, {"date": "2002-09-25", "close": 2.70350712, "volume": 4834.0}, {"date": "2002-10-01", "close": 2.47821486, "volume": 200.0}, {"date": "2002-10-04", "close": 2.47821486, "volume": 133.0}, {"date": "2002-10-07", "close": 2.47821486, "volume": 1798.0}, {"date": "2002-10-08", "close": 2.70350712, "volume": 2404.0}, {"date": "2002-10-09", "close": 2.55331228, "volume": 3722.0}, {"date": "2002-10-10", "close": 2.55331228, "volume": 3343.0}, {"date": "2002-10-11", "close": 2.55331228, "volume": 999.0}, {"date": "2002-10-15", "close": 2.40311744, "volume": 4661.0}, {"date": "2002-10-16", "close": 2.6284097, "volume": 7484.0}, {"date": "2002-10-17", "close": 2.6284097, "volume": 8736.0}, {"date": "2002-10-18", "close": 2.47821486, "volume": 3082.0}, {"date": "2002-10-21", "close": 2.40311744, "volume": 5966.0}, {"date": "2002-10-23", "close": 2.40311744, "volume": 666.0}, {"date": "2002-10-29", "close": 2.55331228, "volume": 5326.0}, {"date": "2002-10-30", "close": 2.47821486, "volume": 2463.0}, {"date": "2002-10-31", "close": 2.55331228, "volume": 666.0}, {"date": "2002-11-06", "close": 2.70350712, "volume": 3329.0}, {"date": "2002-11-08", "close": 2.70350712, "volume": 999.0}, {"date": "2002-11-12", "close": 2.85370196, "volume": 4328.0}, {"date": "2002-11-13", "close": 2.85370196, "volume": 333.0}, {"date": "2002-11-14", "close": 2.85370196, "volume": 1332.0}, {"date": "2002-11-18", "close": 2.77860454, "volume": 999.0}, {"date": "2002-11-21", "close": 3.0038968, "volume": 8323.0}, {"date": "2002-11-22", "close": 2.70350712, "volume": 3495.0}, {"date": "2002-11-25", "close": 2.70350712, "volume": 2330.0}, {"date": "2002-11-26", "close": 2.6284097, "volume": 399.0}, {"date": "2002-11-28", "close": 3.0038968, "volume": 6658.0}, {"date": "2002-12-03", "close": 2.85370196, "volume": 4561.0}, {"date": "2002-12-04", "close": 2.70350712, "volume": 6292.0}, {"date": "2002-12-05", "close": 2.85370196, "volume": 2996.0}, {"date": "2002-12-06", "close": 2.6284097, "volume": 2989.0}, {"date": "2002-12-09", "close": 2.55331228, "volume": 3329.0}, {"date": "2002-12-10", "close": 2.6284097, "volume": 2803.0}, {"date": "2002-12-11", "close": 2.2529226, "volume": 4994.0}, {"date": "2002-12-12", "close": 2.2529226, "volume": 333.0}, {"date": "2002-12-16", "close": 2.55331228, "volume": 746.0}, {"date": "2002-12-17", "close": 1.80233808, "volume": 1997.0}, {"date": "2002-12-18", "close": 2.2529226, "volume": 4661.0}, {"date": "2002-12-19", "close": 2.2529226, "volume": 11279.0}, {"date": "2002-12-20", "close": 2.17782518, "volume": 905.0}, {"date": "2002-12-23", "close": 2.10272776, "volume": 533.0}, {"date": "2002-12-24", "close": 2.10272776, "volume": 266.0}, {"date": "2002-12-27", "close": 2.02763034, "volume": 2996.0}, {"date": "2002-12-31", "close": 2.32802002, "volume": 1864.0}, {"date": "2003-01-02", "close": 2.02763034, "volume": 3995.0}, {"date": "2003-01-03", "close": 2.10272776, "volume": 4954.0}, {"date": "2003-01-06", "close": 2.10272776, "volume": 238.0}, {"date": "2003-01-07", "close": 1.80233808, "volume": 6240.0}, {"date": "2003-01-08", "close": 2.02763034, "volume": 3795.0}, {"date": "2003-01-09", "close": 1.80233808, "volume": 4208.0}, {"date": "2003-01-10", "close": 2.17782518, "volume": 25134.0}, {"date": "2003-01-15", "close": 2.10272776, "volume": 2996.0}, {"date": "2003-01-16", "close": 1.8774355, "volume": 3329.0}, {"date": "2003-01-17", "close": 1.95253292, "volume": 4994.0}, {"date": "2003-01-20", "close": 1.80233808, "volume": 3662.0}, {"date": "2003-01-22", "close": 1.65214324, "volume": 1392.0}, {"date": "2003-01-23", "close": 1.80233808, "volume": 1531.0}, {"date": "2003-01-24", "close": 1.80233808, "volume": 2131.0}, {"date": "2003-01-28", "close": 1.80233808, "volume": 4661.0}, {"date": "2003-01-30", "close": 1.65214324, "volume": 5326.0}, {"date": "2003-01-31", "close": 1.65214324, "volume": 599.0}, {"date": "2003-02-03", "close": 1.65214324, "volume": 21306.0}, {"date": "2003-02-04", "close": 1.65214324, "volume": 3462.0}, {"date": "2003-02-06", "close": 1.65214324, "volume": 1065.0}, {"date": "2003-02-07", "close": 1.5019484, "volume": 14834.0}, {"date": "2003-02-10", "close": 1.65214324, "volume": 4201.0}, {"date": "2003-02-12", "close": 1.65214324, "volume": 23809.0}, {"date": "2003-02-14", "close": 1.72724066, "volume": 9987.0}, {"date": "2003-02-17", "close": 1.65214324, "volume": 3329.0}, {"date": "2003-02-19", "close": 1.72724066, "volume": 6658.0}, {"date": "2003-02-20", "close": 1.72724066, "volume": 4527.0}, {"date": "2003-02-21", "close": 1.57704582, "volume": 4474.0}, {"date": "2003-02-26", "close": 1.65214324, "volume": 6658.0}, {"date": "2003-02-27", "close": 1.8774355, "volume": 1067.0}, {"date": "2003-03-04", "close": 1.80233808, "volume": 666.0}, {"date": "2003-03-06", "close": 1.57704582, "volume": 19974.0}, {"date": "2003-03-07", "close": 1.5019484, "volume": 3329.0}, {"date": "2003-03-13", "close": 1.5019484, "volume": 1665.0}, {"date": "2003-03-20", "close": 1.65214324, "volume": 2131.0}, {"date": "2003-03-26", "close": 1.5019484, "volume": 399.0}, {"date": "2003-04-02", "close": 1.95253292, "volume": 5392.0}, {"date": "2003-04-09", "close": 1.8774355, "volume": 1997.0}, {"date": "2003-04-15", "close": 1.72724066, "volume": 3329.0}, {"date": "2003-04-24", "close": 1.72724066, "volume": 866.0}, {"date": "2003-04-29", "close": 1.65214324, "volume": 999.0}, {"date": "2003-04-30", "close": 1.95253292, "volume": 266.0}, {"date": "2003-05-02", "close": 2.10272776, "volume": 11225.0}, {"date": "2003-05-05", "close": 1.8774355, "volume": 7324.0}, {"date": "2003-05-06", "close": 1.8774355, "volume": 10240.0}, {"date": "2003-05-08", "close": 1.95253292, "volume": 9987.0}, {"date": "2003-05-09", "close": 2.02763034, "volume": 20640.0}, {"date": "2003-05-12", "close": 2.32802002, "volume": 140378.0}, {"date": "2003-05-13", "close": 1.95253292, "volume": 52427.0}, {"date": "2003-05-14", "close": 2.17782518, "volume": 17777.0}, {"date": "2003-05-15", "close": 2.2529226, "volume": 4821.0}, {"date": "2003-05-16", "close": 2.10272776, "volume": 10560.0}, {"date": "2003-05-19", "close": 2.17782518, "volume": 1258.0}, {"date": "2003-05-20", "close": 2.17782518, "volume": 7224.0}, {"date": "2003-05-21", "close": 2.10272776, "volume": 7324.0}, {"date": "2003-05-22", "close": 2.10272776, "volume": 1332.0}, {"date": "2003-05-23", "close": 2.10272776, "volume": 1332.0}, {"date": "2003-05-27", "close": 2.17782518, "volume": 3855.0}, {"date": "2003-05-28", "close": 2.17782518, "volume": 9281.0}, {"date": "2003-05-29", "close": 2.17782518, "volume": 1332.0}, {"date": "2003-05-30", "close": 2.17782518, "volume": 499.0}, {"date": "2003-06-02", "close": 2.2529226, "volume": 1831.0}, {"date": "2003-06-03", "close": 2.2529226, "volume": 34871.0}, {"date": "2003-06-04", "close": 1.95253292, "volume": 5899.0}, {"date": "2003-06-05", "close": 2.10272776, "volume": 1665.0}, {"date": "2003-06-06", "close": 2.02763034, "volume": 6991.0}, {"date": "2003-06-12", "close": 2.10272776, "volume": 2930.0}, {"date": "2003-06-13", "close": 2.10272776, "volume": 5373.0}, {"date": "2003-06-16", "close": 1.95253292, "volume": 266.0}, {"date": "2003-06-17", "close": 2.10272776, "volume": 29961.0}, {"date": "2003-06-18", "close": 2.02763034, "volume": 22502.0}, {"date": "2003-06-19", "close": 2.17782518, "volume": 12421.0}, {"date": "2003-06-20", "close": 2.17782518, "volume": 6658.0}, {"date": "2003-06-24", "close": 2.02763034, "volume": 26442.0}, {"date": "2003-06-25", "close": 2.02763034, "volume": 33157.0}, {"date": "2003-06-26", "close": 2.10272776, "volume": 2064.0}, {"date": "2003-06-27", "close": 2.02763034, "volume": 1082.0}, {"date": "2003-06-30", "close": 2.02763034, "volume": 1338.0}, {"date": "2003-07-01", "close": 2.02763034, "volume": 1665.0}, {"date": "2003-07-02", "close": 2.10272776, "volume": 11851.0}, {"date": "2003-07-03", "close": 1.80233808, "volume": 15425.0}, {"date": "2003-07-04", "close": 1.80233808, "volume": 1332.0}, {"date": "2003-07-07", "close": 1.80233808, "volume": 16645.0}, {"date": "2003-07-08", "close": 1.80233808, "volume": 3329.0}, {"date": "2003-07-09", "close": 1.8774355, "volume": 5260.0}, {"date": "2003-07-11", "close": 1.80233808, "volume": 11679.0}, {"date": "2003-07-16", "close": 1.8774355, "volume": 932.0}, {"date": "2003-07-17", "close": 1.8774355, "volume": 6658.0}, {"date": "2003-07-18", "close": 1.80233808, "volume": 3329.0}, {"date": "2003-07-21", "close": 1.8774355, "volume": 11984.0}, {"date": "2003-07-22", "close": 1.95253292, "volume": 139818.0}, {"date": "2003-07-23", "close": 2.02763034, "volume": 16115.0}, {"date": "2003-07-24", "close": 1.95253292, "volume": 6988.0}, {"date": "2003-07-25", "close": 1.95253292, "volume": 1997.0}, {"date": "2003-07-28", "close": 1.95253292, "volume": 8323.0}, {"date": "2003-07-29", "close": 1.95253292, "volume": 2330.0}, {"date": "2003-07-30", "close": 1.8774355, "volume": 30427.0}, {"date": "2003-07-31", "close": 1.8774355, "volume": 1617.0}, {"date": "2003-08-01", "close": 1.95253292, "volume": 10034.0}, {"date": "2003-08-04", "close": 2.10272776, "volume": 48510.0}, {"date": "2003-08-05", "close": 2.02763034, "volume": 7134.0}, {"date": "2003-08-06", "close": 2.02763034, "volume": 15171.0}, {"date": "2003-08-07", "close": 2.02763034, "volume": 37618.0}, {"date": "2003-08-08", "close": 2.02763034, "volume": 47750.0}, {"date": "2003-08-11", "close": 2.02763034, "volume": 22884.0}, {"date": "2003-08-12", "close": 2.2529226, "volume": 23124.0}, {"date": "2003-08-13", "close": 2.2529226, "volume": 80923.0}, {"date": "2003-08-14", "close": 2.2529226, "volume": 39016.0}, {"date": "2003-08-15", "close": 2.2529226, "volume": 22637.0}, {"date": "2003-08-18", "close": 2.17782518, "volume": 32454.0}, {"date": "2003-08-19", "close": 2.40311744, "volume": 58603.0}, {"date": "2003-08-20", "close": 2.55331228, "volume": 121589.0}, {"date": "2003-08-21", "close": 2.40311744, "volume": 18726.0}, {"date": "2003-08-22", "close": 2.40311744, "volume": 30627.0}, {"date": "2003-08-25", "close": 2.40311744, "volume": 72925.0}, {"date": "2003-08-26", "close": 2.40311744, "volume": 50734.0}, {"date": "2003-08-27", "close": 2.47821486, "volume": 43664.0}, {"date": "2003-08-28", "close": 2.47821486, "volume": 13832.0}, {"date": "2003-08-29", "close": 2.55331228, "volume": 15080.0}, {"date": "2003-09-01", "close": 2.32802002, "volume": 10653.0}, {"date": "2003-09-02", "close": 2.55331228, "volume": 76376.0}, {"date": "2003-09-03", "close": 2.47821486, "volume": 27177.0}, {"date": "2003-09-04", "close": 2.55331228, "volume": 17530.0}, {"date": "2003-09-05", "close": 2.6284097, "volume": 68498.0}, {"date": "2003-09-08", "close": 2.85370196, "volume": 56106.0}, {"date": "2003-09-09", "close": 2.70350712, "volume": 27811.0}, {"date": "2003-09-10", "close": 2.85370196, "volume": 81006.0}, {"date": "2003-09-11", "close": 2.85370196, "volume": 84742.0}, {"date": "2003-09-12", "close": 2.85370196, "volume": 149232.0}, {"date": "2003-09-15", "close": 2.77860454, "volume": 58814.0}, {"date": "2003-09-16", "close": 2.77860454, "volume": 26035.0}, {"date": "2003-09-17", "close": 2.85370196, "volume": 23976.0}, {"date": "2003-09-18", "close": 2.77860454, "volume": 25844.0}, {"date": "2003-09-19", "close": 2.70350712, "volume": 31031.0}, {"date": "2003-09-22", "close": 2.70350712, "volume": 36935.0}, {"date": "2003-09-23", "close": 2.70350712, "volume": 14115.0}, {"date": "2003-09-24", "close": 2.77860454, "volume": 39802.0}, {"date": "2003-09-25", "close": 3.0038968, "volume": 90200.0}, {"date": "2003-09-26", "close": 3.15409164, "volume": 137649.0}, {"date": "2003-09-29", "close": 3.52957874, "volume": 410311.0}, {"date": "2003-09-30", "close": 3.30428648, "volume": 71535.0}, {"date": "2003-10-01", "close": 3.30428648, "volume": 30058.0}, {"date": "2003-10-02", "close": 3.30428648, "volume": 31825.0}, {"date": "2003-10-03", "close": 3.52957874, "volume": 301542.0}, {"date": "2003-10-06", "close": 3.90506584, "volume": 139654.0}, {"date": "2003-10-07", "close": 3.90506584, "volume": 182076.0}, {"date": "2003-10-08", "close": 3.754871, "volume": 126554.0}, {"date": "2003-10-09", "close": 3.67977358, "volume": 477494.0}, {"date": "2003-10-10", "close": 3.52957874, "volume": 55446.0}, {"date": "2003-10-13", "close": 3.3793839, "volume": 131974.0}, {"date": "2003-10-14", "close": 3.52957874, "volume": 422405.0}, {"date": "2003-10-15", "close": 3.60467616, "volume": 133791.0}, {"date": "2003-10-16", "close": 3.67977358, "volume": 69980.0}, {"date": "2003-10-17", "close": 3.45448132, "volume": 53714.0}, {"date": "2003-10-20", "close": 3.60467616, "volume": 38579.0}, {"date": "2003-10-21", "close": 3.45448132, "volume": 14867.0}, {"date": "2003-10-22", "close": 3.30428648, "volume": 30384.0}, {"date": "2003-10-23", "close": 3.07899422, "volume": 122994.0}, {"date": "2003-10-24", "close": 3.07899422, "volume": 49544.0}, {"date": "2003-10-27", "close": 3.15409164, "volume": 38936.0}, {"date": "2003-10-28", "close": 3.15409164, "volume": 26464.0}, {"date": "2003-10-29", "close": 3.22918906, "volume": 20545.0}, {"date": "2003-10-30", "close": 3.15409164, "volume": 34089.0}, {"date": "2003-10-31", "close": 3.15409164, "volume": 13449.0}, {"date": "2003-11-03", "close": 3.22918906, "volume": 32468.0}, {"date": "2003-11-04", "close": 3.15409164, "volume": 5153.0}, {"date": "2003-11-05", "close": 3.15409164, "volume": 19674.0}, {"date": "2003-11-06", "close": 3.30428648, "volume": 43071.0}, {"date": "2003-11-07", "close": 3.30428648, "volume": 82551.0}, {"date": "2003-11-10", "close": 3.30428648, "volume": 14294.0}, {"date": "2003-11-11", "close": 3.22918906, "volume": 25984.0}, {"date": "2003-11-12", "close": 3.15409164, "volume": 16395.0}, {"date": "2003-11-13", "close": 3.22918906, "volume": 27346.0}, {"date": "2003-11-14", "close": 3.22918906, "volume": 30575.0}, {"date": "2003-11-17", "close": 3.22918906, "volume": 16246.0}, {"date": "2003-11-18", "close": 3.0038968, "volume": 42316.0}, {"date": "2003-11-19", "close": 2.77860454, "volume": 20010.0}, {"date": "2003-11-20", "close": 2.77860454, "volume": 16532.0}, {"date": "2003-11-21", "close": 2.70350712, "volume": 10743.0}, {"date": "2003-11-24", "close": 2.85370196, "volume": 27305.0}, {"date": "2003-11-25", "close": 2.77860454, "volume": 6920.0}, {"date": "2003-11-26", "close": 2.85370196, "volume": 4994.0}, {"date": "2003-11-27", "close": 2.77860454, "volume": 17744.0}, {"date": "2003-11-28", "close": 2.85370196, "volume": 21477.0}, {"date": "2003-12-01", "close": 2.85370196, "volume": 9987.0}, {"date": "2003-12-02", "close": 2.70350712, "volume": 19128.0}, {"date": "2003-12-03", "close": 2.70350712, "volume": 3462.0}, {"date": "2003-12-04", "close": 2.70350712, "volume": 39029.0}, {"date": "2003-12-05", "close": 2.77860454, "volume": 3089.0}, {"date": "2003-12-08", "close": 3.0038968, "volume": 16405.0}, {"date": "2003-12-09", "close": 3.07899422, "volume": 28363.0}, {"date": "2003-12-10", "close": 2.92879938, "volume": 61497.0}, {"date": "2003-12-11", "close": 2.85370196, "volume": 1665.0}, {"date": "2003-12-12", "close": 2.85370196, "volume": 46806.0}, {"date": "2003-12-15", "close": 2.92879938, "volume": 34668.0}, {"date": "2003-12-16", "close": 2.92879938, "volume": 20007.0}, {"date": "2003-12-17", "close": 2.92879938, "volume": 34172.0}, {"date": "2003-12-18", "close": 2.92879938, "volume": 30627.0}, {"date": "2003-12-19", "close": 2.85370196, "volume": 37609.0}, {"date": "2003-12-22", "close": 2.92879938, "volume": 13050.0}, {"date": "2003-12-23", "close": 3.0038968, "volume": 24302.0}, {"date": "2003-12-24", "close": 3.52957874, "volume": 95485.0}, {"date": "2003-12-29", "close": 3.52957874, "volume": 26124.0}, {"date": "2003-12-30", "close": 3.67977358, "volume": 54451.0}, {"date": "2003-12-31", "close": 3.45448132, "volume": 29381.0}, {"date": "2004-01-02", "close": 3.60467616, "volume": 6425.0}, {"date": "2004-01-05", "close": 3.52957874, "volume": 21838.0}, {"date": "2004-01-06", "close": 3.60467616, "volume": 20030.0}, {"date": "2004-01-07", "close": 3.3793839, "volume": 27954.0}, {"date": "2004-01-08", "close": 3.45448132, "volume": 13686.0}, {"date": "2004-01-09", "close": 3.45448132, "volume": 15016.0}, {"date": "2004-01-12", "close": 3.45448132, "volume": 38636.0}, {"date": "2004-01-13", "close": 3.22918906, "volume": 28315.0}, {"date": "2004-01-14", "close": 3.22918906, "volume": 19178.0}, {"date": "2004-01-15", "close": 3.22918906, "volume": 20258.0}, {"date": "2004-01-16", "close": 3.30428648, "volume": 18116.0}, {"date": "2004-01-19", "close": 3.30428648, "volume": 23193.0}, {"date": "2004-01-20", "close": 3.30428648, "volume": 25534.0}, {"date": "2004-01-21", "close": 3.30428648, "volume": 30693.0}, {"date": "2004-01-22", "close": 3.52957874, "volume": 127799.0}, {"date": "2004-01-23", "close": 3.52957874, "volume": 49419.0}, {"date": "2004-01-27", "close": 3.45448132, "volume": 27306.0}, {"date": "2004-01-28", "close": 3.45448132, "volume": 13802.0}, {"date": "2004-01-29", "close": 3.52957874, "volume": 20497.0}, {"date": "2004-01-30", "close": 3.52957874, "volume": 20976.0}, {"date": "2004-02-02", "close": 3.67977358, "volume": 27731.0}, {"date": "2004-02-03", "close": 3.67977358, "volume": 57493.0}, {"date": "2004-02-04", "close": 3.754871, "volume": 25035.0}, {"date": "2004-02-05", "close": 3.60467616, "volume": 14919.0}, {"date": "2004-02-06", "close": 3.754871, "volume": 18376.0}, {"date": "2004-02-09", "close": 3.67977358, "volume": 4661.0}, {"date": "2004-02-10", "close": 3.82996842, "volume": 115065.0}, {"date": "2004-02-11", "close": 3.90506584, "volume": 78469.0}, {"date": "2004-02-12", "close": 3.754871, "volume": 13463.0}, {"date": "2004-02-13", "close": 3.82996842, "volume": 25833.0}, {"date": "2004-02-16", "close": 3.98016326, "volume": 51834.0}, {"date": "2004-02-17", "close": 3.98016326, "volume": 207050.0}, {"date": "2004-02-18", "close": 4.20545552, "volume": 56208.0}, {"date": "2004-02-19", "close": 4.1303581, "volume": 62484.0}, {"date": "2004-02-20", "close": 4.20545552, "volume": 21372.0}, {"date": "2004-02-23", "close": 4.20545552, "volume": 24755.0}, {"date": "2004-02-24", "close": 4.05526068, "volume": 45728.0}, {"date": "2004-02-25", "close": 3.754871, "volume": 25856.0}, {"date": "2004-02-26", "close": 3.82996842, "volume": 18095.0}, {"date": "2004-02-27", "close": 3.90506584, "volume": 17857.0}, {"date": "2004-03-01", "close": 3.67977358, "volume": 61932.0}, {"date": "2004-03-02", "close": 3.82996842, "volume": 27964.0}, {"date": "2004-03-03", "close": 3.754871, "volume": 38665.0}, {"date": "2004-03-04", "close": 3.67977358, "volume": 22165.0}, {"date": "2004-03-05", "close": 3.67977358, "volume": 20251.0}, {"date": "2004-03-08", "close": 3.52957874, "volume": 15214.0}, {"date": "2004-03-09", "close": 3.45448132, "volume": 48850.0}, {"date": "2004-03-10", "close": 3.3793839, "volume": 24677.0}, {"date": "2004-03-11", "close": 3.45448132, "volume": 16487.0}, {"date": "2004-03-12", "close": 3.60467616, "volume": 27660.0}, {"date": "2004-03-15", "close": 3.754871, "volume": 46637.0}, {"date": "2004-03-16", "close": 3.60467616, "volume": 53371.0}, {"date": "2004-03-17", "close": 3.52957874, "volume": 39868.0}, {"date": "2004-03-18", "close": 3.60467616, "volume": 46566.0}, {"date": "2004-03-19", "close": 3.52957874, "volume": 32917.0}, {"date": "2004-03-22", "close": 3.52957874, "volume": 28759.0}, {"date": "2004-03-23", "close": 3.30428648, "volume": 899.0}, {"date": "2004-03-24", "close": 3.22918906, "volume": 13522.0}, {"date": "2004-03-25", "close": 3.30428648, "volume": 5193.0}, {"date": "2004-03-26", "close": 3.22918906, "volume": 21639.0}, {"date": "2004-03-29", "close": 3.15409164, "volume": 19308.0}, {"date": "2004-03-30", "close": 3.15409164, "volume": 23715.0}, {"date": "2004-03-31", "close": 3.22918906, "volume": 9933.0}, {"date": "2004-04-01", "close": 3.3793839, "volume": 10583.0}, {"date": "2004-04-02", "close": 3.30428648, "volume": 18609.0}, {"date": "2004-04-05", "close": 3.45448132, "volume": 11502.0}, {"date": "2004-04-06", "close": 3.15409164, "volume": 9010.0}, {"date": "2004-04-07", "close": 3.22918906, "volume": 10633.0}, {"date": "2004-04-08", "close": 3.22918906, "volume": 3456.0}, {"date": "2004-04-13", "close": 3.07899422, "volume": 8922.0}, {"date": "2004-04-14", "close": 2.77860454, "volume": 25023.0}, {"date": "2004-04-15", "close": 3.0038968, "volume": 8510.0}, {"date": "2004-04-16", "close": 2.92879938, "volume": 3262.0}, {"date": "2004-04-19", "close": 2.92879938, "volume": 5799.0}, {"date": "2004-04-20", "close": 2.77860454, "volume": 20447.0}, {"date": "2004-04-21", "close": 2.77860454, "volume": 8116.0}, {"date": "2004-04-22", "close": 2.70350712, "volume": 13054.0}, {"date": "2004-04-23", "close": 2.6284097, "volume": 27481.0}, {"date": "2004-04-26", "close": 2.55331228, "volume": 13632.0}, {"date": "2004-04-27", "close": 2.6284097, "volume": 5926.0}, {"date": "2004-04-28", "close": 2.55331228, "volume": 13131.0}, {"date": "2004-04-29", "close": 2.32802002, "volume": 38894.0}, {"date": "2004-04-30", "close": 2.47821486, "volume": 11264.0}, {"date": "2004-05-03", "close": 2.6284097, "volume": 29741.0}, {"date": "2004-05-04", "close": 2.55331228, "volume": 7140.0}, {"date": "2004-05-05", "close": 2.47821486, "volume": 11061.0}, {"date": "2004-05-06", "close": 2.47821486, "volume": 20141.0}, {"date": "2004-05-07", "close": 2.40311744, "volume": 23510.0}, {"date": "2004-05-10", "close": 2.40311744, "volume": 15082.0}, {"date": "2004-05-11", "close": 2.32802002, "volume": 8389.0}, {"date": "2004-05-12", "close": 2.32802002, "volume": 3995.0}, {"date": "2004-05-13", "close": 2.32802002, "volume": 10320.0}, {"date": "2004-05-14", "close": 2.32802002, "volume": 5792.0}, {"date": "2004-05-17", "close": 2.32802002, "volume": 4661.0}, {"date": "2004-05-18", "close": 2.32802002, "volume": 11119.0}, {"date": "2004-05-19", "close": 2.32802002, "volume": 9083.0}, {"date": "2004-05-20", "close": 2.10272776, "volume": 25633.0}, {"date": "2004-05-21", "close": 2.02763034, "volume": 7527.0}, {"date": "2004-05-24", "close": 1.95253292, "volume": 8189.0}, {"date": "2004-05-25", "close": 1.80233808, "volume": 12703.0}, {"date": "2004-05-26", "close": 1.8774355, "volume": 26632.0}, {"date": "2004-05-27", "close": 2.10272776, "volume": 74945.0}, {"date": "2004-05-28", "close": 2.17782518, "volume": 86265.0}, {"date": "2004-05-31", "close": 2.10272776, "volume": 31160.0}, {"date": "2004-06-02", "close": 2.2529226, "volume": 81786.0}, {"date": "2004-06-03", "close": 2.2529226, "volume": 18686.0}, {"date": "2004-06-04", "close": 2.17782518, "volume": 30097.0}, {"date": "2004-06-07", "close": 2.17782518, "volume": 18168.0}, {"date": "2004-06-08", "close": 2.10272776, "volume": 5659.0}, {"date": "2004-06-09", "close": 2.02763034, "volume": 12404.0}, {"date": "2004-06-10", "close": 2.02763034, "volume": 7324.0}, {"date": "2004-06-11", "close": 2.10272776, "volume": 16312.0}, {"date": "2004-06-15", "close": 2.17782518, "volume": 17977.0}, {"date": "2004-06-16", "close": 2.10272776, "volume": 18734.0}, {"date": "2004-06-17", "close": 2.02763034, "volume": 5462.0}, {"date": "2004-06-18", "close": 2.17782518, "volume": 31592.0}, {"date": "2004-06-21", "close": 2.17782518, "volume": 30571.0}, {"date": "2004-06-22", "close": 2.55331228, "volume": 65664.0}, {"date": "2004-06-23", "close": 2.55331228, "volume": 38226.0}, {"date": "2004-06-24", "close": 2.55331228, "volume": 13589.0}, {"date": "2004-06-25", "close": 2.32802002, "volume": 23197.0}, {"date": "2004-06-28", "close": 2.47821486, "volume": 23443.0}, {"date": "2004-06-29", "close": 2.32802002, "volume": 48933.0}, {"date": "2004-06-30", "close": 2.32802002, "volume": 21239.0}, {"date": "2004-07-01", "close": 2.40311744, "volume": 8655.0}, {"date": "2004-07-05", "close": 2.40311744, "volume": 6987.0}, {"date": "2004-07-06", "close": 2.32802002, "volume": 27977.0}, {"date": "2004-07-07", "close": 2.32802002, "volume": 2330.0}, {"date": "2004-07-08", "close": 2.2529226, "volume": 21306.0}, {"date": "2004-07-13", "close": 2.17782518, "volume": 1665.0}, {"date": "2004-07-14", "close": 2.02763034, "volume": 6991.0}, {"date": "2004-07-15", "close": 2.10272776, "volume": 5380.0}, {"date": "2004-07-16", "close": 2.17782518, "volume": 7310.0}, {"date": "2004-07-19", "close": 2.2529226, "volume": 10800.0}, {"date": "2004-07-20", "close": 2.17782518, "volume": 4351.0}, {"date": "2004-07-21", "close": 2.17782518, "volume": 8779.0}, {"date": "2004-07-22", "close": 2.2529226, "volume": 7690.0}, {"date": "2004-07-23", "close": 2.17782518, "volume": 13249.0}, {"date": "2004-07-26", "close": 2.17782518, "volume": 666.0}, {"date": "2004-07-27", "close": 2.2529226, "volume": 13214.0}, {"date": "2004-07-28", "close": 2.17782518, "volume": 5699.0}, {"date": "2004-07-29", "close": 2.2529226, "volume": 10653.0}, {"date": "2004-07-30", "close": 2.2529226, "volume": 4428.0}, {"date": "2004-08-02", "close": 2.2529226, "volume": 3262.0}, {"date": "2004-08-03", "close": 2.10272776, "volume": 10320.0}, {"date": "2004-08-04", "close": 2.17782518, "volume": 7324.0}, {"date": "2004-08-05", "close": 2.10272776, "volume": 20895.0}, {"date": "2004-08-06", "close": 2.10272776, "volume": 333.0}, {"date": "2004-08-09", "close": 2.10272776, "volume": 1842.0}, {"date": "2004-08-10", "close": 2.02763034, "volume": 7923.0}, {"date": "2004-08-11", "close": 2.17782518, "volume": 9321.0}, {"date": "2004-08-12", "close": 2.02763034, "volume": 18795.0}, {"date": "2004-08-13", "close": 1.95253292, "volume": 4175.0}, {"date": "2004-08-16", "close": 1.95253292, "volume": 1332.0}, {"date": "2004-08-17", "close": 2.10272776, "volume": 3196.0}, {"date": "2004-08-19", "close": 1.8774355, "volume": 38450.0}, {"date": "2004-08-20", "close": 1.95253292, "volume": 7990.0}, {"date": "2004-08-23", "close": 1.95253292, "volume": 9215.0}, {"date": "2004-08-24", "close": 2.02763034, "volume": 12093.0}, {"date": "2004-08-25", "close": 2.17782518, "volume": 94221.0}, {"date": "2004-08-26", "close": 2.10272776, "volume": 22536.0}, {"date": "2004-08-27", "close": 2.10272776, "volume": 6693.0}, {"date": "2004-08-31", "close": 2.02763034, "volume": 16883.0}, {"date": "2004-09-01", "close": 1.95253292, "volume": 7084.0}, {"date": "2004-09-02", "close": 2.10272776, "volume": 9188.0}, {"date": "2004-09-03", "close": 2.02763034, "volume": 4428.0}, {"date": "2004-09-06", "close": 1.8774355, "volume": 26958.0}, {"date": "2004-09-07", "close": 1.8774355, "volume": 7590.0}, {"date": "2004-09-08", "close": 1.95253292, "volume": 4940.0}, {"date": "2004-09-09", "close": 1.95253292, "volume": 2663.0}, {"date": "2004-09-10", "close": 1.8774355, "volume": 3262.0}, {"date": "2004-09-13", "close": 1.8774355, "volume": 7234.0}, {"date": "2004-09-14", "close": 1.72724066, "volume": 28190.0}, {"date": "2004-09-15", "close": 1.95253292, "volume": 7511.0}, {"date": "2004-09-16", "close": 1.8774355, "volume": 12689.0}, {"date": "2004-09-17", "close": 1.95253292, "volume": 9987.0}, {"date": "2004-09-20", "close": 1.8774355, "volume": 9108.0}, {"date": "2004-09-21", "close": 1.8774355, "volume": 5907.0}, {"date": "2004-09-22", "close": 1.8774355, "volume": 16645.0}, {"date": "2004-09-23", "close": 1.95253292, "volume": 5992.0}, {"date": "2004-09-24", "close": 1.8774355, "volume": 1818.0}, {"date": "2004-09-27", "close": 1.8774355, "volume": 3241.0}, {"date": "2004-09-28", "close": 1.8774355, "volume": 7340.0}, {"date": "2004-09-29", "close": 1.95253292, "volume": 48803.0}, {"date": "2004-09-30", "close": 1.95253292, "volume": 20440.0}, {"date": "2004-10-01", "close": 2.02763034, "volume": 25123.0}, {"date": "2004-10-04", "close": 2.10272776, "volume": 22510.0}, {"date": "2004-10-05", "close": 2.10272776, "volume": 10320.0}, {"date": "2004-10-06", "close": 2.02763034, "volume": 6458.0}, {"date": "2004-10-07", "close": 1.95253292, "volume": 5659.0}, {"date": "2004-10-08", "close": 1.95253292, "volume": 11652.0}, {"date": "2004-10-11", "close": 1.95253292, "volume": 3063.0}, {"date": "2004-10-12", "close": 1.8774355, "volume": 5941.0}, {"date": "2004-10-13", "close": 1.95253292, "volume": 38483.0}, {"date": "2004-10-14", "close": 1.8774355, "volume": 32066.0}, {"date": "2004-10-15", "close": 1.80233808, "volume": 36286.0}, {"date": "2004-10-18", "close": 1.80233808, "volume": 9860.0}, {"date": "2004-10-19", "close": 1.8774355, "volume": 14954.0}, {"date": "2004-10-20", "close": 1.80233808, "volume": 20307.0}, {"date": "2004-10-21", "close": 1.65214324, "volume": 17013.0}, {"date": "2004-10-22", "close": 1.95253292, "volume": 150679.0}, {"date": "2004-10-25", "close": 1.8774355, "volume": 21473.0}, {"date": "2004-10-26", "close": 1.95253292, "volume": 46473.0}, {"date": "2004-10-27", "close": 1.80233808, "volume": 26405.0}, {"date": "2004-10-28", "close": 1.80233808, "volume": 16905.0}, {"date": "2004-10-29", "close": 1.8774355, "volume": 1265.0}, {"date": "2004-11-01", "close": 1.80233808, "volume": 12930.0}, {"date": "2004-11-02", "close": 1.80233808, "volume": 666.0}, {"date": "2004-11-03", "close": 1.8774355, "volume": 20573.0}, {"date": "2004-11-04", "close": 1.95253292, "volume": 3795.0}, {"date": "2004-11-05", "close": 1.8774355, "volume": 8101.0}, {"date": "2004-11-08", "close": 1.8774355, "volume": 5072.0}, {"date": "2004-11-09", "close": 1.80233808, "volume": 6499.0}, {"date": "2004-11-10", "close": 1.8774355, "volume": 333.0}, {"date": "2004-11-11", "close": 1.8774355, "volume": 2089.0}, {"date": "2004-11-12", "close": 1.80233808, "volume": 16692.0}, {"date": "2004-11-15", "close": 1.80233808, "volume": 2830.0}, {"date": "2004-11-16", "close": 1.8774355, "volume": 14915.0}, {"date": "2004-11-18", "close": 1.8774355, "volume": 19441.0}, {"date": "2004-11-19", "close": 1.8774355, "volume": 20973.0}, {"date": "2004-11-22", "close": 1.80233808, "volume": 7191.0}, {"date": "2004-11-23", "close": 1.80233808, "volume": 42938.0}, {"date": "2004-11-24", "close": 1.72724066, "volume": 20337.0}, {"date": "2004-11-25", "close": 1.80233808, "volume": 20240.0}, {"date": "2004-11-26", "close": 1.72724066, "volume": 23037.0}, {"date": "2004-11-29", "close": 1.80233808, "volume": 15580.0}, {"date": "2004-11-30", "close": 1.8774355, "volume": 30429.0}, {"date": "2004-12-01", "close": 1.8774355, "volume": 25773.0}, {"date": "2004-12-02", "close": 1.8774355, "volume": 9821.0}, {"date": "2004-12-03", "close": 1.8774355, "volume": 15646.0}, {"date": "2004-12-06", "close": 1.95253292, "volume": 47894.0}, {"date": "2004-12-07", "close": 1.95253292, "volume": 36396.0}, {"date": "2004-12-08", "close": 1.8774355, "volume": 23170.0}, {"date": "2004-12-09", "close": 1.8774355, "volume": 6392.0}, {"date": "2004-12-10", "close": 1.80233808, "volume": 5193.0}, {"date": "2004-12-13", "close": 1.80233808, "volume": 42704.0}, {"date": "2004-12-14", "close": 1.8774355, "volume": 19974.0}, {"date": "2004-12-15", "close": 1.80233808, "volume": 9321.0}, {"date": "2004-12-16", "close": 1.72724066, "volume": 10320.0}, {"date": "2004-12-17", "close": 1.72724066, "volume": 4195.0}, {"date": "2004-12-20", "close": 1.72724066, "volume": 3995.0}, {"date": "2004-12-21", "close": 1.72724066, "volume": 39116.0}, {"date": "2004-12-22", "close": 1.72724066, "volume": 8662.0}, {"date": "2004-12-23", "close": 1.72724066, "volume": 4075.0}, {"date": "2004-12-24", "close": 1.65214324, "volume": 1198.0}, {"date": "2004-12-29", "close": 1.65214324, "volume": 1665.0}, {"date": "2004-12-30", "close": 1.72724066, "volume": 1332.0}, {"date": "2004-12-31", "close": 1.72724066, "volume": 333.0}, {"date": "2005-01-04", "close": 1.72724066, "volume": 866.0}, {"date": "2005-01-05", "close": 1.80233808, "volume": 2663.0}, {"date": "2005-01-06", "close": 1.72724066, "volume": 7657.0}, {"date": "2005-01-10", "close": 1.72724066, "volume": 5326.0}, {"date": "2005-01-11", "close": 1.65214324, "volume": 11984.0}, {"date": "2005-01-12", "close": 1.65214324, "volume": 5726.0}, {"date": "2005-01-13", "close": 1.65214324, "volume": 4045.0}, {"date": "2005-01-14", "close": 1.65214324, "volume": 1665.0}, {"date": "2005-01-17", "close": 1.65214324, "volume": 1665.0}, {"date": "2005-01-19", "close": 1.65214324, "volume": 17827.0}, {"date": "2005-01-20", "close": 1.57704582, "volume": 15489.0}, {"date": "2005-01-21", "close": 1.57704582, "volume": 18642.0}, {"date": "2005-01-24", "close": 1.5019484, "volume": 19175.0}, {"date": "2005-01-25", "close": 1.5019484, "volume": 15004.0}, {"date": "2005-01-27", "close": 1.57704582, "volume": 5326.0}, {"date": "2005-01-28", "close": 1.65214324, "volume": 44080.0}, {"date": "2005-01-31", "close": 1.486928916, "volume": 5734.0}, {"date": "2005-02-01", "close": 1.42685098, "volume": 17776.0}, {"date": "2005-02-02", "close": 1.396812012, "volume": 13255.0}, {"date": "2005-02-03", "close": 1.381792528, "volume": 52912.0}, {"date": "2005-02-04", "close": 1.381792528, "volume": 8927.0}, {"date": "2005-02-07", "close": 1.396812012, "volume": 4328.0}, {"date": "2005-02-08", "close": 1.456889948, "volume": 7266.0}, {"date": "2005-02-09", "close": 1.471909432, "volume": 106195.0}, {"date": "2005-02-10", "close": 1.456889948, "volume": 18909.0}, {"date": "2005-02-11", "close": 1.42685098, "volume": 10054.0}, {"date": "2005-02-14", "close": 1.441870464, "volume": 13669.0}, {"date": "2005-02-15", "close": 1.5019484, "volume": 8205.0}, {"date": "2005-02-16", "close": 1.456889948, "volume": 3329.0}, {"date": "2005-02-17", "close": 1.411831496, "volume": 6325.0}, {"date": "2005-02-21", "close": 1.381792528, "volume": 21792.0}, {"date": "2005-02-22", "close": 1.35175356, "volume": 29266.0}, {"date": "2005-02-23", "close": 1.186539236, "volume": 31113.0}, {"date": "2005-02-24", "close": 1.141480784, "volume": 8223.0}, {"date": "2005-02-25", "close": 1.171519752, "volume": 31872.0}, {"date": "2005-02-28", "close": 1.1264613, "volume": 19565.0}, {"date": "2005-03-01", "close": 1.081402848, "volume": 25450.0}, {"date": "2005-03-02", "close": 1.1264613, "volume": 4844.0}, {"date": "2005-03-03", "close": 1.066383364, "volume": 21123.0}, {"date": "2005-03-04", "close": 1.081402848, "volume": 6658.0}, {"date": "2005-03-07", "close": 1.096422332, "volume": 4661.0}, {"date": "2005-03-08", "close": 1.096422332, "volume": 4061.0}, {"date": "2005-03-09", "close": 1.171519752, "volume": 9565.0}, {"date": "2005-03-10", "close": 1.20155872, "volume": 29226.0}, {"date": "2005-03-11", "close": 1.156500268, "volume": 43502.0}, {"date": "2005-03-14", "close": 1.05136388, "volume": 54956.0}, {"date": "2005-03-15", "close": 1.066383364, "volume": 24635.0}, {"date": "2005-03-16", "close": 1.05136388, "volume": 10320.0}, {"date": "2005-03-17", "close": 0.991285944, "volume": 5326.0}, {"date": "2005-03-18", "close": 1.021324912, "volume": 32624.0}, {"date": "2005-03-21", "close": 1.1264613, "volume": 11411.0}, {"date": "2005-03-22", "close": 1.1264613, "volume": 17883.0}, {"date": "2005-03-23", "close": 1.35175356, "volume": 153960.0}, {"date": "2005-03-24", "close": 1.20155872, "volume": 49716.0}, {"date": "2005-03-29", "close": 1.336734076, "volume": 23726.0}, {"date": "2005-03-30", "close": 1.27665614, "volume": 18552.0}, {"date": "2005-03-31", "close": 1.141480784, "volume": 16238.0}, {"date": "2005-04-01", "close": 1.231597688, "volume": 10591.0}, {"date": "2005-04-04", "close": 1.156500268, "volume": 26943.0}, {"date": "2005-04-05", "close": 1.231597688, "volume": 40008.0}, {"date": "2005-04-07", "close": 1.05136388, "volume": 17977.0}, {"date": "2005-04-08", "close": 1.066383364, "volume": 27964.0}, {"date": "2005-04-11", "close": 1.05136388, "volume": 18809.0}, {"date": "2005-04-12", "close": 1.05136388, "volume": 39282.0}, {"date": "2005-04-13", "close": 0.931208008, "volume": 39704.0}, {"date": "2005-04-14", "close": 0.931208008, "volume": 16669.0}, {"date": "2005-04-15", "close": 0.961246976, "volume": 11685.0}, {"date": "2005-04-18", "close": 0.856110588, "volume": 8625.0}, {"date": "2005-04-19", "close": 0.82607162, "volume": 12760.0}, {"date": "2005-04-20", "close": 0.856110588, "volume": 9987.0}, {"date": "2005-04-21", "close": 0.82607162, "volume": 14748.0}, {"date": "2005-04-22", "close": 0.856110588, "volume": 26965.0}, {"date": "2005-04-26", "close": 0.841091104, "volume": 11618.0}, {"date": "2005-04-27", "close": 0.82607162, "volume": 31885.0}, {"date": "2005-04-28", "close": 0.811052136, "volume": 2737.0}, {"date": "2005-04-29", "close": 0.796032652, "volume": 5338.0}, {"date": "2005-05-02", "close": 0.67587678, "volume": 34821.0}, {"date": "2005-05-03", "close": 0.540701424, "volume": 78664.0}, {"date": "2005-05-04", "close": 0.465604004, "volume": 97937.0}, {"date": "2005-05-05", "close": 0.360467616, "volume": 25966.0}, {"date": "2005-05-06", "close": 0.405526068, "volume": 72195.0}, {"date": "2005-05-10", "close": 0.45058452, "volume": 14204.0}, {"date": "2005-05-11", "close": 0.465604004, "volume": 33800.0}, {"date": "2005-05-12", "close": 0.495642972, "volume": 61512.0}, {"date": "2005-05-13", "close": 0.495642972, "volume": 36519.0}, {"date": "2005-05-16", "close": 0.435565036, "volume": 155697.0}, {"date": "2005-05-17", "close": 0.480623488, "volume": 23303.0}, {"date": "2005-05-18", "close": 0.480623488, "volume": 1332.0}, {"date": "2005-05-19", "close": 0.480623488, "volume": 38896.0}, {"date": "2005-05-20", "close": 0.465604004, "volume": 11873.0}, {"date": "2005-05-24", "close": 0.465604004, "volume": 24346.0}, {"date": "2005-05-25", "close": 0.405526068, "volume": 48304.0}, {"date": "2005-05-26", "close": 0.390506584, "volume": 30510.0}, {"date": "2005-05-30", "close": 0.3754871, "volume": 108526.0}, {"date": "2005-05-31", "close": 0.3754871, "volume": 36619.0}, {"date": "2005-06-01", "close": 0.405526068, "volume": 60388.0}, {"date": "2005-06-02", "close": 0.390506584, "volume": 19012.0}, {"date": "2005-06-03", "close": 0.3754871, "volume": 4130.0}, {"date": "2005-06-06", "close": 0.405526068, "volume": 41216.0}, {"date": "2005-06-07", "close": 0.405526068, "volume": 3762.0}, {"date": "2005-06-08", "close": 0.390506584, "volume": 12148.0}, {"date": "2005-06-09", "close": 0.360467616, "volume": 48570.0}, {"date": "2005-06-10", "close": 0.3754871, "volume": 6045.0}, {"date": "2005-06-14", "close": 0.420545552, "volume": 41743.0}, {"date": "2005-06-15", "close": 0.465604004, "volume": 13316.0}, {"date": "2005-06-16", "close": 0.45058452, "volume": 16645.0}, {"date": "2005-06-17", "close": 0.405526068, "volume": 46784.0}, {"date": "2005-06-20", "close": 0.420545552, "volume": 47672.0}, {"date": "2005-06-21", "close": 0.405526068, "volume": 2051.0}, {"date": "2005-06-22", "close": 0.420545552, "volume": 18975.0}, {"date": "2005-06-23", "close": 0.45058452, "volume": 137375.0}, {"date": "2005-06-24", "close": 0.495642972, "volume": 91259.0}, {"date": "2005-06-27", "close": 0.52568194, "volume": 210210.0}, {"date": "2005-06-28", "close": 0.585759876, "volume": 99844.0}, {"date": "2005-06-29", "close": 0.7445709, "volume": 63681.0}, {"date": "2005-06-30", "close": 0.685005228, "volume": 80866.0}, {"date": "2005-07-01", "close": 0.625439556, "volume": 9690.0}, {"date": "2005-07-04", "close": 0.714788064, "volume": 4835.0}, {"date": "2005-07-05", "close": 0.655222392, "volume": 10806.0}, {"date": "2005-07-06", "close": 0.59565672, "volume": 42348.0}, {"date": "2005-07-07", "close": 0.59565672, "volume": 33251.0}, {"date": "2005-07-08", "close": 0.59565672, "volume": 15781.0}, {"date": "2005-07-11", "close": 0.536091048, "volume": 28204.0}, {"date": "2005-07-12", "close": 0.506308212, "volume": 50700.0}, {"date": "2005-07-14", "close": 0.476525376, "volume": 336.0}, {"date": "2005-07-15", "close": 0.476525376, "volume": 7555.0}, {"date": "2005-07-19", "close": 0.59565672, "volume": 129475.0}, {"date": "2005-07-20", "close": 0.59565672, "volume": 16803.0}, {"date": "2005-07-21", "close": 0.59565672, "volume": 4197.0}, {"date": "2005-07-22", "close": 0.476525376, "volume": 115522.0}, {"date": "2005-07-25", "close": 0.476525376, "volume": 87399.0}, {"date": "2005-07-26", "close": 0.44674254, "volume": 49863.0}, {"date": "2005-07-27", "close": 0.476525376, "volume": 442.0}, {"date": "2005-07-28", "close": 0.506308212, "volume": 4264.0}, {"date": "2005-07-29", "close": 0.44674254, "volume": 91242.0}, {"date": "2005-08-01", "close": 0.476525376, "volume": 26861.0}, {"date": "2005-08-03", "close": 0.44674254, "volume": 4806.0}, {"date": "2005-08-04", "close": 0.44674254, "volume": 64131.0}, {"date": "2005-08-05", "close": 0.44674254, "volume": 71627.0}, {"date": "2005-08-08", "close": 0.387176868, "volume": 282991.0}, {"date": "2005-08-09", "close": 0.357394032, "volume": 23167.0}, {"date": "2005-08-10", "close": 0.387176868, "volume": 290082.0}, {"date": "2005-08-11", "close": 0.536091048, "volume": 826816.0}, {"date": "2005-08-12", "close": 0.506308212, "volume": 644613.0}, {"date": "2005-08-15", "close": 0.536091048, "volume": 1169935.0}, {"date": "2005-08-16", "close": 0.565873884, "volume": 677434.0}, {"date": "2005-08-17", "close": 0.565873884, "volume": 581049.0}, {"date": "2005-08-18", "close": 0.565873884, "volume": 221084.0}, {"date": "2005-08-19", "close": 0.506308212, "volume": 132202.0}, {"date": "2005-08-22", "close": 0.506308212, "volume": 90820.0}, {"date": "2005-08-23", "close": 0.714788064, "volume": 2424308.0}, {"date": "2005-08-24", "close": 0.655222392, "volume": 988700.0}, {"date": "2005-08-25", "close": 0.625439556, "volume": 779354.0}, {"date": "2005-08-26", "close": 0.625439556, "volume": 160295.0}, {"date": "2005-08-29", "close": 0.59565672, "volume": 291617.0}, {"date": "2005-08-30", "close": 0.625439556, "volume": 706319.0}, {"date": "2005-08-31", "close": 0.625439556, "volume": 151430.0}, {"date": "2005-09-01", "close": 0.625439556, "volume": 135917.0}, {"date": "2005-09-02", "close": 0.655222392, "volume": 77234.0}, {"date": "2005-09-05", "close": 0.625439556, "volume": 60854.0}, {"date": "2005-09-06", "close": 0.59565672, "volume": 184765.0}, {"date": "2005-09-07", "close": 0.59565672, "volume": 94367.0}, {"date": "2005-09-08", "close": 0.774353736, "volume": 1476479.0}, {"date": "2005-09-09", "close": 0.714788064, "volume": 685519.0}, {"date": "2005-09-12", "close": 0.7445709, "volume": 205975.0}, {"date": "2005-09-13", "close": 0.7445709, "volume": 87087.0}, {"date": "2005-09-14", "close": 0.714788064, "volume": 78673.0}, {"date": "2005-09-15", "close": 0.89348508, "volume": 615749.0}, {"date": "2005-09-16", "close": 0.953050752, "volume": 885734.0}, {"date": "2005-09-19", "close": 0.863702244, "volume": 1056904.0}, {"date": "2005-09-20", "close": 0.89348508, "volume": 622051.0}, {"date": "2005-09-21", "close": 0.982833588, "volume": 800625.0}, {"date": "2005-09-22", "close": 1.101964932, "volume": 1061679.0}, {"date": "2005-09-23", "close": 1.161530604, "volume": 786356.0}, {"date": "2005-09-26", "close": 1.101964932, "volume": 283498.0}, {"date": "2005-09-27", "close": 1.072182096, "volume": 402303.0}, {"date": "2005-09-28", "close": 1.012616424, "volume": 562264.0}, {"date": "2005-09-29", "close": 0.953050752, "volume": 262549.0}, {"date": "2005-09-30", "close": 1.012616424, "volume": 294374.0}, {"date": "2005-10-03", "close": 0.953050752, "volume": 118572.0}, {"date": "2005-10-04", "close": 0.923267916, "volume": 82297.0}, {"date": "2005-10-05", "close": 0.833919408, "volume": 541505.0}, {"date": "2005-10-06", "close": 0.89348508, "volume": 370941.0}, {"date": "2005-10-07", "close": 0.833919408, "volume": 123730.0}, {"date": "2005-10-10", "close": 0.89348508, "volume": 24679.0}, {"date": "2005-10-11", "close": 0.833919408, "volume": 42810.0}, {"date": "2005-10-12", "close": 0.714788064, "volume": 492969.0}, {"date": "2005-10-13", "close": 0.774353736, "volume": 1536229.0}, {"date": "2005-10-14", "close": 0.714788064, "volume": 378854.0}, {"date": "2005-10-17", "close": 0.655222392, "volume": 424316.0}, {"date": "2005-10-18", "close": 0.625439556, "volume": 310014.0}, {"date": "2005-10-19", "close": 0.59565672, "volume": 334208.0}, {"date": "2005-10-20", "close": 0.625439556, "volume": 425235.0}, {"date": "2005-10-21", "close": 0.59565672, "volume": 160805.0}, {"date": "2005-10-24", "close": 0.59565672, "volume": 100466.0}, {"date": "2005-10-25", "close": 0.565873884, "volume": 138719.0}, {"date": "2005-10-26", "close": 0.536091048, "volume": 385411.0}, {"date": "2005-10-27", "close": 0.59565672, "volume": 283760.0}, {"date": "2005-10-28", "close": 0.59565672, "volume": 131414.0}, {"date": "2005-10-31", "close": 0.565873884, "volume": 64597.0}, {"date": "2005-11-01", "close": 0.59565672, "volume": 29482.0}, {"date": "2005-11-02", "close": 0.565873884, "volume": 79475.0}, {"date": "2005-11-03", "close": 0.625439556, "volume": 2006121.0}, {"date": "2005-11-04", "close": 0.59565672, "volume": 230630.0}, {"date": "2005-11-07", "close": 0.565873884, "volume": 537226.0}, {"date": "2005-11-08", "close": 0.536091048, "volume": 431557.0}, {"date": "2005-11-09", "close": 0.565873884, "volume": 251141.0}, {"date": "2005-11-10", "close": 0.565873884, "volume": 49829.0}, {"date": "2005-11-11", "close": 0.536091048, "volume": 35557.0}, {"date": "2005-11-14", "close": 0.565873884, "volume": 137529.0}, {"date": "2005-11-15", "close": 0.536091048, "volume": 28270.0}, {"date": "2005-11-16", "close": 0.536091048, "volume": 167434.0}, {"date": "2005-11-17", "close": 0.506308212, "volume": 206973.0}, {"date": "2005-11-18", "close": 0.506308212, "volume": 79460.0}, {"date": "2005-11-21", "close": 0.476525376, "volume": 97502.0}, {"date": "2005-11-22", "close": 0.536091048, "volume": 210472.0}, {"date": "2005-11-23", "close": 0.536091048, "volume": 346920.0}, {"date": "2005-11-24", "close": 0.536091048, "volume": 135217.0}, {"date": "2005-11-25", "close": 0.536091048, "volume": 17068.0}, {"date": "2005-11-28", "close": 0.536091048, "volume": 16990.0}, {"date": "2005-11-29", "close": 0.536091048, "volume": 33497.0}, {"date": "2005-11-30", "close": 0.506308212, "volume": 26861.0}, {"date": "2005-12-01", "close": 0.506308212, "volume": 42642.0}, {"date": "2005-12-02", "close": 0.476525376, "volume": 107622.0}, {"date": "2005-12-05", "close": 0.44674254, "volume": 296328.0}, {"date": "2005-12-06", "close": 0.44674254, "volume": 117546.0}, {"date": "2005-12-07", "close": 0.476525376, "volume": 100754.0}, {"date": "2005-12-08", "close": 0.44674254, "volume": 94635.0}, {"date": "2005-12-09", "close": 0.44674254, "volume": 39671.0}, {"date": "2005-12-12", "close": 0.506308212, "volume": 866080.0}, {"date": "2005-12-13", "close": 0.506308212, "volume": 153048.0}, {"date": "2005-12-14", "close": 0.565873884, "volume": 515496.0}, {"date": "2005-12-15", "close": 0.476525376, "volume": 145184.0}, {"date": "2005-12-16", "close": 0.476525376, "volume": 14723.0}, {"date": "2005-12-19", "close": 0.476525376, "volume": 24155.0}, {"date": "2005-12-20", "close": 0.476525376, "volume": 63157.0}, {"date": "2005-12-21", "close": 0.476525376, "volume": 36042.0}, {"date": "2005-12-22", "close": 0.476525376, "volume": 7219.0}, {"date": "2005-12-23", "close": 0.476525376, "volume": 2686.0}, {"date": "2005-12-28", "close": 0.506308212, "volume": 6514.0}, {"date": "2005-12-29", "close": 0.506308212, "volume": 26190.0}, {"date": "2006-01-03", "close": 0.536091048, "volume": 3358.0}, {"date": "2006-01-04", "close": 0.506308212, "volume": 47662.0}, {"date": "2006-01-05", "close": 0.476525376, "volume": 15296.0}, {"date": "2006-01-06", "close": 0.476525376, "volume": 13028.0}, {"date": "2006-01-09", "close": 0.476525376, "volume": 68108.0}, {"date": "2006-01-10", "close": 0.506308212, "volume": 60318.0}, {"date": "2006-01-11", "close": 0.476525376, "volume": 99506.0}, {"date": "2006-01-12", "close": 0.476525376, "volume": 59984.0}, {"date": "2006-01-13", "close": 0.476525376, "volume": 18467.0}, {"date": "2006-01-16", "close": 0.476525376, "volume": 74748.0}, {"date": "2006-01-17", "close": 0.476525376, "volume": 62872.0}, {"date": "2006-01-18", "close": 0.476525376, "volume": 47880.0}, {"date": "2006-01-19", "close": 0.476525376, "volume": 51485.0}, {"date": "2006-01-20", "close": 0.44674254, "volume": 272885.0}, {"date": "2006-01-23", "close": 0.44674254, "volume": 146009.0}, {"date": "2006-01-24", "close": 0.506308212, "volume": 211088.0}, {"date": "2006-01-25", "close": 0.655222392, "volume": 1542775.0}, {"date": "2006-01-27", "close": 0.655222392, "volume": 1397869.0}, {"date": "2006-01-30", "close": 0.565873884, "volume": 226902.0}, {"date": "2006-01-31", "close": 0.59565672, "volume": 112682.0}, {"date": "2006-02-01", "close": 0.833919408, "volume": 2885326.0}, {"date": "2006-02-02", "close": 0.774353736, "volume": 1084787.0}, {"date": "2006-02-03", "close": 0.7445709, "volume": 423018.0}, {"date": "2006-02-06", "close": 0.7445709, "volume": 342957.0}, {"date": "2006-02-07", "close": 0.685005228, "volume": 768950.0}, {"date": "2006-02-08", "close": 0.625439556, "volume": 1061029.0}, {"date": "2006-02-09", "close": 0.685005228, "volume": 601563.0}, {"date": "2006-02-10", "close": 0.685005228, "volume": 145799.0}, {"date": "2006-02-13", "close": 0.655222392, "volume": 124770.0}, {"date": "2006-02-14", "close": 0.655222392, "volume": 206763.0}, {"date": "2006-02-15", "close": 0.685005228, "volume": 273472.0}, {"date": "2006-02-16", "close": 0.625439556, "volume": 344158.0}, {"date": "2006-02-17", "close": 0.655222392, "volume": 114438.0}, {"date": "2006-02-20", "close": 0.625439556, "volume": 259288.0}, {"date": "2006-02-21", "close": 0.625439556, "volume": 36934.0}, {"date": "2006-02-22", "close": 0.625439556, "volume": 43918.0}, {"date": "2006-02-23", "close": 0.685005228, "volume": 900531.0}, {"date": "2006-02-24", "close": 0.685005228, "volume": 172599.0}, {"date": "2006-02-27", "close": 0.685005228, "volume": 31584.0}, {"date": "2006-02-28", "close": 0.655222392, "volume": 182903.0}, {"date": "2006-03-01", "close": 0.655222392, "volume": 41467.0}, {"date": "2006-03-02", "close": 0.655222392, "volume": 119743.0}, {"date": "2006-03-03", "close": 0.655222392, "volume": 68664.0}, {"date": "2006-03-06", "close": 0.625439556, "volume": 183518.0}, {"date": "2006-03-07", "close": 0.655222392, "volume": 41662.0}, {"date": "2006-03-08", "close": 0.59565672, "volume": 17060.0}, {"date": "2006-03-09", "close": 0.59565672, "volume": 180828.0}, {"date": "2006-03-10", "close": 0.565873884, "volume": 181982.0}, {"date": "2006-03-13", "close": 0.565873884, "volume": 42206.0}, {"date": "2006-03-14", "close": 0.59565672, "volume": 72535.0}, {"date": "2006-03-15", "close": 0.59565672, "volume": 67864.0}, {"date": "2006-03-16", "close": 0.536091048, "volume": 252807.0}, {"date": "2006-03-17", "close": 0.59565672, "volume": 579633.0}, {"date": "2006-03-20", "close": 0.685005228, "volume": 1635430.0}, {"date": "2006-03-21", "close": 0.685005228, "volume": 1225828.0}, {"date": "2006-03-22", "close": 0.655222392, "volume": 508746.0}, {"date": "2006-03-23", "close": 0.625439556, "volume": 118155.0}, {"date": "2006-03-24", "close": 0.685005228, "volume": 306365.0}, {"date": "2006-03-27", "close": 0.685005228, "volume": 275464.0}, {"date": "2006-03-28", "close": 0.655222392, "volume": 152350.0}, {"date": "2006-03-29", "close": 0.625439556, "volume": 106565.0}, {"date": "2006-03-30", "close": 0.714788064, "volume": 510007.0}, {"date": "2006-03-31", "close": 0.685005228, "volume": 37085.0}, {"date": "2006-04-03", "close": 0.685005228, "volume": 997164.0}, {"date": "2006-04-04", "close": 0.685005228, "volume": 342653.0}, {"date": "2006-04-05", "close": 0.655222392, "volume": 68134.0}, {"date": "2006-04-06", "close": 0.655222392, "volume": 158582.0}, {"date": "2006-04-07", "close": 0.655222392, "volume": 271395.0}, {"date": "2006-04-10", "close": 0.625439556, "volume": 28876.0}, {"date": "2006-04-11", "close": 0.625439556, "volume": 307581.0}, {"date": "2006-04-12", "close": 0.625439556, "volume": 179947.0}, {"date": "2006-04-13", "close": 0.59565672, "volume": 23904.0}, {"date": "2006-04-18", "close": 0.59565672, "volume": 90929.0}, {"date": "2006-04-19", "close": 0.59565672, "volume": 47677.0}, {"date": "2006-04-20", "close": 0.655222392, "volume": 259873.0}, {"date": "2006-04-21", "close": 0.625439556, "volume": 67840.0}, {"date": "2006-04-24", "close": 0.625439556, "volume": 107611.0}, {"date": "2006-04-26", "close": 0.685005228, "volume": 1167509.0}, {"date": "2006-04-27", "close": 0.685005228, "volume": 323363.0}, {"date": "2006-04-28", "close": 0.655222392, "volume": 287706.0}, {"date": "2006-05-01", "close": 0.655222392, "volume": 47473.0}, {"date": "2006-05-02", "close": 0.625439556, "volume": 108799.0}, {"date": "2006-05-03", "close": 0.655222392, "volume": 64893.0}, {"date": "2006-05-04", "close": 0.655222392, "volume": 81908.0}, {"date": "2006-05-05", "close": 0.655222392, "volume": 101193.0}, {"date": "2006-05-08", "close": 0.655222392, "volume": 268391.0}, {"date": "2006-05-09", "close": 0.7445709, "volume": 687400.0}, {"date": "2006-05-10", "close": 0.714788064, "volume": 280037.0}, {"date": "2006-05-11", "close": 0.804136572, "volume": 2567670.0}, {"date": "2006-05-12", "close": 0.804136572, "volume": 465753.0}, {"date": "2006-05-15", "close": 0.7445709, "volume": 430516.0}, {"date": "2006-05-16", "close": 0.714788064, "volume": 285905.0}, {"date": "2006-05-17", "close": 0.7445709, "volume": 128389.0}, {"date": "2006-05-18", "close": 0.685005228, "volume": 343772.0}, {"date": "2006-05-19", "close": 0.655222392, "volume": 112488.0}, {"date": "2006-05-22", "close": 0.655222392, "volume": 196220.0}, {"date": "2006-05-23", "close": 0.59565672, "volume": 295843.0}, {"date": "2006-05-24", "close": 0.685005228, "volume": 334921.0}, {"date": "2006-05-25", "close": 0.625439556, "volume": 85328.0}, {"date": "2006-05-26", "close": 0.655222392, "volume": 70175.0}, {"date": "2006-05-29", "close": 0.655222392, "volume": 66339.0}, {"date": "2006-05-30", "close": 0.7445709, "volume": 579688.0}, {"date": "2006-05-31", "close": 0.7445709, "volume": 170749.0}, {"date": "2006-06-01", "close": 0.714788064, "volume": 91529.0}, {"date": "2006-06-02", "close": 0.714788064, "volume": 112112.0}, {"date": "2006-06-05", "close": 0.685005228, "volume": 100306.0}, {"date": "2006-06-06", "close": 0.685005228, "volume": 42991.0}, {"date": "2006-06-07", "close": 0.655222392, "volume": 192934.0}, {"date": "2006-06-08", "close": 0.655222392, "volume": 39304.0}, {"date": "2006-06-09", "close": 0.655222392, "volume": 175309.0}, {"date": "2006-06-13", "close": 0.59565672, "volume": 204687.0}, {"date": "2006-06-14", "close": 0.536091048, "volume": 220762.0}, {"date": "2006-06-15", "close": 0.59565672, "volume": 435983.0}, {"date": "2006-06-16", "close": 0.655222392, "volume": 183008.0}, {"date": "2006-06-19", "close": 0.625439556, "volume": 63931.0}, {"date": "2006-06-20", "close": 0.59565672, "volume": 36288.0}, {"date": "2006-06-21", "close": 0.59565672, "volume": 119615.0}, {"date": "2006-06-22", "close": 0.625439556, "volume": 360852.0}, {"date": "2006-06-23", "close": 0.625439556, "volume": 81816.0}, {"date": "2006-06-26", "close": 0.625439556, "volume": 64295.0}, {"date": "2006-06-27", "close": 0.59565672, "volume": 37330.0}, {"date": "2006-06-28", "close": 0.655222392, "volume": 135481.0}, {"date": "2006-06-29", "close": 0.655222392, "volume": 67029.0}, {"date": "2006-06-30", "close": 0.655222392, "volume": 141047.0}, {"date": "2006-07-03", "close": 0.685005228, "volume": 34046.0}, {"date": "2006-07-04", "close": 0.655222392, "volume": 71148.0}, {"date": "2006-07-05", "close": 0.685005228, "volume": 180986.0}, {"date": "2006-07-06", "close": 0.804136572, "volume": 762106.0}, {"date": "2006-07-07", "close": 0.833919408, "volume": 842908.0}, {"date": "2006-07-10", "close": 0.863702244, "volume": 489621.0}, {"date": "2006-07-11", "close": 0.833919408, "volume": 244751.0}, {"date": "2006-07-12", "close": 0.804136572, "volume": 136901.0}, {"date": "2006-07-13", "close": 0.774353736, "volume": 587449.0}, {"date": "2006-07-14", "close": 0.714788064, "volume": 386881.0}, {"date": "2006-07-17", "close": 0.685005228, "volume": 293505.0}, {"date": "2006-07-18", "close": 0.7445709, "volume": 98669.0}, {"date": "2006-07-19", "close": 0.7445709, "volume": 125223.0}, {"date": "2006-07-20", "close": 0.714788064, "volume": 55233.0}, {"date": "2006-07-21", "close": 0.685005228, "volume": 68956.0}, {"date": "2006-07-24", "close": 0.714788064, "volume": 47691.0}, {"date": "2006-07-25", "close": 0.685005228, "volume": 30320.0}, {"date": "2006-07-26", "close": 0.714788064, "volume": 14404.0}, {"date": "2006-07-27", "close": 0.714788064, "volume": 60922.0}, {"date": "2006-07-28", "close": 0.685005228, "volume": 63594.0}, {"date": "2006-07-31", "close": 0.685005228, "volume": 91085.0}, {"date": "2006-08-01", "close": 0.685005228, "volume": 72659.0}, {"date": "2006-08-02", "close": 0.685005228, "volume": 19572.0}, {"date": "2006-08-03", "close": 0.685005228, "volume": 43515.0}, {"date": "2006-08-04", "close": 0.655222392, "volume": 88081.0}, {"date": "2006-08-07", "close": 0.655222392, "volume": 103832.0}, {"date": "2006-08-08", "close": 0.655222392, "volume": 77604.0}, {"date": "2006-08-09", "close": 0.655222392, "volume": 42474.0}, {"date": "2006-08-10", "close": 0.625439556, "volume": 13639.0}, {"date": "2006-08-11", "close": 0.655222392, "volume": 41601.0}, {"date": "2006-08-14", "close": 0.625439556, "volume": 60236.0}, {"date": "2006-08-15", "close": 0.655222392, "volume": 8394.0}, {"date": "2006-08-16", "close": 0.625439556, "volume": 130780.0}, {"date": "2006-08-17", "close": 0.655222392, "volume": 18652.0}, {"date": "2006-08-18", "close": 0.655222392, "volume": 88306.0}, {"date": "2006-08-21", "close": 0.655222392, "volume": 91114.0}, {"date": "2006-08-22", "close": 0.685005228, "volume": 38420.0}, {"date": "2006-08-23", "close": 0.685005228, "volume": 41265.0}, {"date": "2006-08-24", "close": 0.7445709, "volume": 358023.0}, {"date": "2006-08-25", "close": 0.7445709, "volume": 39619.0}, {"date": "2006-08-28", "close": 0.774353736, "volume": 554868.0}, {"date": "2006-08-29", "close": 0.714788064, "volume": 141973.0}, {"date": "2006-08-30", "close": 0.714788064, "volume": 11752.0}, {"date": "2006-08-31", "close": 0.7445709, "volume": 244546.0}, {"date": "2006-09-01", "close": 0.804136572, "volume": 564237.0}, {"date": "2006-09-04", "close": 0.7445709, "volume": 51818.0}, {"date": "2006-09-05", "close": 0.774353736, "volume": 124468.0}, {"date": "2006-09-06", "close": 0.89348508, "volume": 2360531.0}, {"date": "2006-09-07", "close": 0.89348508, "volume": 457858.0}, {"date": "2006-09-08", "close": 1.012616424, "volume": 1449984.0}, {"date": "2006-09-11", "close": 1.072182096, "volume": 1819931.0}, {"date": "2006-09-12", "close": 0.982833588, "volume": 648948.0}, {"date": "2006-09-13", "close": 1.012616424, "volume": 544817.0}, {"date": "2006-09-14", "close": 1.04239926, "volume": 222734.0}, {"date": "2006-09-15", "close": 0.982833588, "volume": 328199.0}, {"date": "2006-09-18", "close": 0.982833588, "volume": 171359.0}, {"date": "2006-09-19", "close": 0.982833588, "volume": 303459.0}, {"date": "2006-09-20", "close": 0.953050752, "volume": 99537.0}, {"date": "2006-09-21", "close": 0.982833588, "volume": 437376.0}, {"date": "2006-09-22", "close": 1.012616424, "volume": 112901.0}, {"date": "2006-09-25", "close": 0.953050752, "volume": 171957.0}, {"date": "2006-09-26", "close": 0.982833588, "volume": 356810.0}, {"date": "2006-09-27", "close": 1.072182096, "volume": 898993.0}, {"date": "2006-09-28", "close": 1.161530604, "volume": 1569961.0}, {"date": "2006-09-29", "close": 1.131747768, "volume": 515517.0}, {"date": "2006-10-02", "close": 1.101964932, "volume": 272744.0}, {"date": "2006-10-03", "close": 1.161530604, "volume": 531612.0}, {"date": "2006-10-04", "close": 1.131747768, "volume": 243838.0}, {"date": "2006-10-05", "close": 1.34022762, "volume": 3139550.0}, {"date": "2006-10-06", "close": 1.429576128, "volume": 2105957.0}, {"date": "2006-10-09", "close": 1.578490308, "volume": 1651730.0}, {"date": "2006-10-10", "close": 1.608273144, "volume": 2313468.0}, {"date": "2006-10-11", "close": 1.608273144, "volume": 821039.0}, {"date": "2006-10-12", "close": 1.548707472, "volume": 664520.0}, {"date": "2006-10-13", "close": 1.757187324, "volume": 2786698.0}, {"date": "2006-10-16", "close": 2.055015684, "volume": 2548745.0}, {"date": "2006-10-17", "close": 2.323061208, "volume": 1974799.0}, {"date": "2006-10-18", "close": 2.203929864, "volume": 1658707.0}, {"date": "2006-10-19", "close": 2.174147028, "volume": 628008.0}, {"date": "2006-10-20", "close": 2.561323896, "volume": 3088382.0}, {"date": "2006-10-23", "close": 3.12719778, "volume": 3539126.0}, {"date": "2006-10-24", "close": 2.888935092, "volume": 2274474.0}, {"date": "2006-10-25", "close": 2.650672404, "volume": 1773324.0}, {"date": "2006-10-26", "close": 2.769803748, "volume": 1894150.0}, {"date": "2006-10-27", "close": 2.740020912, "volume": 610182.0}, {"date": "2006-10-30", "close": 2.710238076, "volume": 601454.0}, {"date": "2006-10-31", "close": 2.799586584, "volume": 1057134.0}, {"date": "2006-11-01", "close": 2.620889568, "volume": 1013386.0}, {"date": "2006-11-02", "close": 2.412409716, "volume": 1130935.0}, {"date": "2006-11-03", "close": 2.38262688, "volume": 633181.0}, {"date": "2006-11-06", "close": 2.293278372, "volume": 386230.0}, {"date": "2006-11-07", "close": 2.144364192, "volume": 591106.0}, {"date": "2006-11-08", "close": 2.203929864, "volume": 955326.0}, {"date": "2006-11-09", "close": 2.203929864, "volume": 511379.0}, {"date": "2006-11-10", "close": 2.174147028, "volume": 278997.0}, {"date": "2006-11-13", "close": 2.114581356, "volume": 190164.0}, {"date": "2006-11-14", "close": 2.2337127, "volume": 960515.0}, {"date": "2006-11-15", "close": 2.471975388, "volume": 1845997.0}, {"date": "2006-11-16", "close": 2.471975388, "volume": 707115.0}, {"date": "2006-11-17", "close": 2.323061208, "volume": 279423.0}, {"date": "2006-11-20", "close": 2.2337127, "volume": 217788.0}, {"date": "2006-11-21", "close": 2.174147028, "volume": 130248.0}, {"date": "2006-11-22", "close": 2.471975388, "volume": 518569.0}, {"date": "2006-11-23", "close": 2.38262688, "volume": 182374.0}, {"date": "2006-11-24", "close": 2.442192552, "volume": 881305.0}, {"date": "2006-11-27", "close": 2.471975388, "volume": 285217.0}, {"date": "2006-11-28", "close": 2.38262688, "volume": 255627.0}, {"date": "2006-11-29", "close": 2.38262688, "volume": 122245.0}, {"date": "2006-11-30", "close": 2.412409716, "volume": 687363.0}, {"date": "2006-12-01", "close": 2.53154106, "volume": 520023.0}, {"date": "2006-12-04", "close": 2.710238076, "volume": 1557177.0}, {"date": "2006-12-05", "close": 2.591106732, "volume": 1713880.0}, {"date": "2006-12-06", "close": 2.561323896, "volume": 286392.0}, {"date": "2006-12-07", "close": 2.561323896, "volume": 248284.0}, {"date": "2006-12-08", "close": 2.53154106, "volume": 175155.0}, {"date": "2006-12-11", "close": 2.471975388, "volume": 282942.0}, {"date": "2006-12-12", "close": 2.471975388, "volume": 177553.0}, {"date": "2006-12-13", "close": 2.442192552, "volume": 73247.0}, {"date": "2006-12-14", "close": 2.501758224, "volume": 349435.0}, {"date": "2006-12-15", "close": 2.471975388, "volume": 258190.0}, {"date": "2006-12-18", "close": 2.412409716, "volume": 222896.0}, {"date": "2006-12-19", "close": 2.412409716, "volume": 155009.0}, {"date": "2006-12-20", "close": 2.352844044, "volume": 364154.0}, {"date": "2006-12-21", "close": 2.2337127, "volume": 154027.0}, {"date": "2006-12-22", "close": 2.203929864, "volume": 95321.0}, {"date": "2006-12-27", "close": 2.2337127, "volume": 118047.0}, {"date": "2006-12-28", "close": 2.263495536, "volume": 210655.0}, {"date": "2006-12-29", "close": 2.263495536, "volume": 68199.0}, {"date": "2007-01-02", "close": 2.203929864, "volume": 136867.0}, {"date": "2007-01-03", "close": 2.2337127, "volume": 147579.0}, {"date": "2007-01-04", "close": 2.263495536, "volume": 66733.0}, {"date": "2007-01-05", "close": 2.144364192, "volume": 295018.0}, {"date": "2007-01-08", "close": 2.025232848, "volume": 204345.0}, {"date": "2007-01-09", "close": 2.025232848, "volume": 92235.0}, {"date": "2007-01-10", "close": 2.055015684, "volume": 98560.0}, {"date": "2007-01-11", "close": 2.2337127, "volume": 262545.0}, {"date": "2007-01-12", "close": 2.144364192, "volume": 87871.0}, {"date": "2007-01-15", "close": 2.114581356, "volume": 56276.0}, {"date": "2007-01-16", "close": 2.144364192, "volume": 78700.0}, {"date": "2007-01-17", "close": 2.08479852, "volume": 97980.0}, {"date": "2007-01-18", "close": 2.114581356, "volume": 88608.0}, {"date": "2007-01-19", "close": 2.08479852, "volume": 36352.0}, {"date": "2007-01-22", "close": 2.114581356, "volume": 154973.0}, {"date": "2007-01-23", "close": 2.38262688, "volume": 1347997.0}, {"date": "2007-01-24", "close": 2.38262688, "volume": 629751.0}, {"date": "2007-01-25", "close": 2.442192552, "volume": 629597.0}, {"date": "2007-01-29", "close": 2.68045524, "volume": 1229440.0}, {"date": "2007-01-30", "close": 2.561323896, "volume": 408540.0}, {"date": "2007-01-31", "close": 2.471975388, "volume": 193337.0}, {"date": "2007-02-01", "close": 2.501758224, "volume": 235068.0}, {"date": "2007-02-02", "close": 2.561323896, "volume": 270303.0}, {"date": "2007-02-05", "close": 2.412409716, "volume": 389734.0}, {"date": "2007-02-06", "close": 2.293278372, "volume": 240615.0}, {"date": "2007-02-07", "close": 2.323061208, "volume": 234636.0}, {"date": "2007-02-08", "close": 2.38262688, "volume": 78271.0}, {"date": "2007-02-09", "close": 2.323061208, "volume": 63559.0}, {"date": "2007-02-12", "close": 2.293278372, "volume": 81523.0}, {"date": "2007-02-13", "close": 2.203929864, "volume": 310011.0}, {"date": "2007-02-14", "close": 2.203929864, "volume": 103216.0}, {"date": "2007-02-15", "close": 2.38262688, "volume": 529995.0}, {"date": "2007-02-16", "close": 2.293278372, "volume": 366147.0}, {"date": "2007-02-19", "close": 2.293278372, "volume": 52985.0}, {"date": "2007-02-20", "close": 2.561323896, "volume": 547931.0}, {"date": "2007-02-21", "close": 2.501758224, "volume": 174120.0}, {"date": "2007-02-22", "close": 2.591106732, "volume": 281849.0}, {"date": "2007-02-23", "close": 2.620889568, "volume": 159809.0}, {"date": "2007-02-26", "close": 2.82936942, "volume": 1359843.0}, {"date": "2007-02-27", "close": 2.740020912, "volume": 1455154.0}, {"date": "2007-02-28", "close": 2.352844044, "volume": 1165747.0}, {"date": "2007-03-01", "close": 2.323061208, "volume": 359676.0}, {"date": "2007-03-02", "close": 2.323061208, "volume": 114871.0}, {"date": "2007-03-05", "close": 2.203929864, "volume": 154652.0}, {"date": "2007-03-06", "close": 2.293278372, "volume": 295303.0}, {"date": "2007-03-07", "close": 2.293278372, "volume": 201659.0}, {"date": "2007-03-08", "close": 2.2337127, "volume": 177599.0}, {"date": "2007-03-09", "close": 2.293278372, "volume": 108217.0}, {"date": "2007-03-12", "close": 2.293278372, "volume": 461272.0}, {"date": "2007-03-13", "close": 2.2337127, "volume": 153787.0}, {"date": "2007-03-14", "close": 2.203929864, "volume": 168663.0}, {"date": "2007-03-15", "close": 2.203929864, "volume": 164743.0}, {"date": "2007-03-16", "close": 2.501758224, "volume": 751772.0}, {"date": "2007-03-19", "close": 2.501758224, "volume": 620047.0}, {"date": "2007-03-20", "close": 2.38262688, "volume": 190190.0}, {"date": "2007-03-21", "close": 2.442192552, "volume": 281068.0}, {"date": "2007-03-22", "close": 2.442192552, "volume": 191716.0}, {"date": "2007-03-23", "close": 2.412409716, "volume": 92398.0}, {"date": "2007-03-26", "close": 2.442192552, "volume": 73074.0}, {"date": "2007-03-27", "close": 2.38262688, "volume": 217558.0}, {"date": "2007-03-28", "close": 2.412409716, "volume": 818630.0}, {"date": "2007-03-29", "close": 2.352844044, "volume": 193670.0}, {"date": "2007-03-30", "close": 2.352844044, "volume": 98826.0}, {"date": "2007-04-02", "close": 2.352844044, "volume": 61170.0}, {"date": "2007-04-03", "close": 2.412409716, "volume": 93591.0}, {"date": "2007-04-04", "close": 2.620889568, "volume": 568367.0}, {"date": "2007-04-05", "close": 2.561323896, "volume": 487251.0}, {"date": "2007-04-10", "close": 2.68045524, "volume": 346757.0}, {"date": "2007-04-11", "close": 2.591106732, "volume": 248565.0}, {"date": "2007-04-12", "close": 2.501758224, "volume": 158357.0}, {"date": "2007-04-13", "close": 2.53154106, "volume": 80491.0}, {"date": "2007-04-16", "close": 2.53154106, "volume": 119117.0}, {"date": "2007-04-17", "close": 2.501758224, "volume": 105254.0}, {"date": "2007-04-18", "close": 2.442192552, "volume": 85410.0}, {"date": "2007-04-19", "close": 2.501758224, "volume": 63445.0}, {"date": "2007-04-20", "close": 2.501758224, "volume": 69402.0}, {"date": "2007-04-23", "close": 2.68045524, "volume": 1711357.0}, {"date": "2007-04-24", "close": 2.769803748, "volume": 676055.0}, {"date": "2007-04-26", "close": 2.68045524, "volume": 236518.0}, {"date": "2007-04-27", "close": 2.620889568, "volume": 114137.0}, {"date": "2007-04-30", "close": 2.710238076, "volume": 143721.0}, {"date": "2007-05-01", "close": 3.12719778, "volume": 2116468.0}, {"date": "2007-05-02", "close": 3.12719778, "volume": 671789.0}, {"date": "2007-05-03", "close": 3.7228545, "volume": 1093600.0}, {"date": "2007-05-04", "close": 3.7228545, "volume": 1040389.0}, {"date": "2007-05-07", "close": 3.57394032, "volume": 593242.0}, {"date": "2007-05-08", "close": 3.42502614, "volume": 207034.0}, {"date": "2007-05-09", "close": 3.42502614, "volume": 379484.0}, {"date": "2007-05-10", "close": 3.42502614, "volume": 505862.0}, {"date": "2007-05-11", "close": 3.42502614, "volume": 213616.0}, {"date": "2007-05-14", "close": 3.42502614, "volume": 310477.0}, {"date": "2007-05-15", "close": 3.42502614, "volume": 118406.0}, {"date": "2007-05-16", "close": 3.7228545, "volume": 1973906.0}, {"date": "2007-05-17", "close": 3.57394032, "volume": 298273.0}, {"date": "2007-05-18", "close": 3.42502614, "volume": 415851.0}, {"date": "2007-05-21", "close": 5.36091048, "volume": 5655277.0}, {"date": "2007-05-22", "close": 4.61633958, "volume": 2109681.0}, {"date": "2007-05-23", "close": 5.9565672, "volume": 2027870.0}, {"date": "2007-05-24", "close": 5.2119963, "volume": 1731131.0}, {"date": "2007-05-25", "close": 5.36091048, "volume": 672380.0}, {"date": "2007-05-28", "close": 5.65873884, "volume": 1129372.0}, {"date": "2007-05-29", "close": 5.36091048, "volume": 409525.0}, {"date": "2007-05-30", "close": 5.2119963, "volume": 359402.0}, {"date": "2007-05-31", "close": 5.2119963, "volume": 225125.0}, {"date": "2007-06-01", "close": 5.65873884, "volume": 862559.0}, {"date": "2007-06-04", "close": 5.50982466, "volume": 926494.0}, {"date": "2007-06-05", "close": 5.06308212, "volume": 530069.0}, {"date": "2007-06-06", "close": 5.06308212, "volume": 224934.0}, {"date": "2007-06-07", "close": 5.06308212, "volume": 157181.0}, {"date": "2007-06-08", "close": 5.06308212, "volume": 298519.0}, {"date": "2007-06-12", "close": 5.2119963, "volume": 603076.0}, {"date": "2007-06-13", "close": 5.06308212, "volume": 162021.0}, {"date": "2007-06-14", "close": 5.36091048, "volume": 329934.0}, {"date": "2007-06-15", "close": 6.25439556, "volume": 2078193.0}, {"date": "2007-06-18", "close": 6.10548138, "volume": 1183594.0}, {"date": "2007-06-19", "close": 5.65873884, "volume": 684770.0}, {"date": "2007-06-20", "close": 5.50982466, "volume": 565914.0}, {"date": "2007-06-21", "close": 5.65873884, "volume": 995929.0}, {"date": "2007-06-22", "close": 5.50982466, "volume": 209054.0}, {"date": "2007-06-25", "close": 5.50982466, "volume": 195667.0}, {"date": "2007-06-26", "close": 5.36091048, "volume": 612012.0}, {"date": "2007-06-27", "close": 4.91416794, "volume": 249677.0}, {"date": "2007-06-28", "close": 5.06308212, "volume": 218931.0}, {"date": "2007-06-29", "close": 5.06308212, "volume": 106360.0}, {"date": "2007-07-02", "close": 5.06308212, "volume": 113889.0}, {"date": "2007-07-03", "close": 4.91416794, "volume": 47810.0}, {"date": "2007-07-04", "close": 5.36091048, "volume": 308619.0}, {"date": "2007-07-05", "close": 5.2119963, "volume": 193446.0}, {"date": "2007-07-06", "close": 4.91416794, "volume": 197697.0}, {"date": "2007-07-09", "close": 4.91416794, "volume": 238222.0}, {"date": "2007-07-10", "close": 4.91416794, "volume": 75041.0}, {"date": "2007-07-11", "close": 4.61633958, "volume": 222456.0}, {"date": "2007-07-12", "close": 4.61633958, "volume": 209584.0}, {"date": "2007-07-13", "close": 4.61633958, "volume": 213167.0}, {"date": "2007-07-16", "close": 4.31851122, "volume": 158098.0}, {"date": "2007-07-17", "close": 4.61633958, "volume": 657937.0}, {"date": "2007-07-18", "close": 4.31851122, "volume": 99457.0}, {"date": "2007-07-19", "close": 4.31851122, "volume": 40583.0}, {"date": "2007-07-20", "close": 4.61633958, "volume": 528377.0}, {"date": "2007-07-23", "close": 4.4674254, "volume": 81355.0}, {"date": "2007-07-24", "close": 4.31851122, "volume": 104668.0}, {"date": "2007-07-25", "close": 4.4674254, "volume": 91534.0}, {"date": "2007-07-26", "close": 4.31851122, "volume": 60873.0}, {"date": "2007-07-27", "close": 4.16959704, "volume": 171676.0}, {"date": "2007-07-30", "close": 4.02068286, "volume": 79211.0}, {"date": "2007-07-31", "close": 4.02068286, "volume": 55908.0}, {"date": "2007-08-01", "close": 3.7228545, "volume": 178992.0}, {"date": "2007-08-02", "close": 3.7228545, "volume": 104580.0}, {"date": "2007-08-03", "close": 3.42502614, "volume": 225906.0}, {"date": "2007-08-06", "close": 2.9782836, "volume": 527920.0}, {"date": "2007-08-07", "close": 2.9782836, "volume": 450421.0}, {"date": "2007-08-08", "close": 3.27611196, "volume": 250232.0}, {"date": "2007-08-09", "close": 3.42502614, "volume": 122920.0}, {"date": "2007-08-10", "close": 3.12719778, "volume": 273944.0}, {"date": "2007-08-13", "close": 2.888935092, "volume": 248034.0}, {"date": "2007-08-14", "close": 2.591106732, "volume": 338440.0}, {"date": "2007-08-15", "close": 2.2337127, "volume": 334247.0}, {"date": "2007-08-16", "close": 2.2337127, "volume": 352924.0}, {"date": "2007-08-17", "close": 2.412409716, "volume": 410953.0}, {"date": "2007-08-20", "close": 2.710238076, "volume": 255945.0}, {"date": "2007-08-21", "close": 2.650672404, "volume": 140878.0}, {"date": "2007-08-22", "close": 2.591106732, "volume": 57553.0}, {"date": "2007-08-23", "close": 3.27611196, "volume": 894769.0}, {"date": "2007-08-24", "close": 3.42502614, "volume": 422315.0}, {"date": "2007-08-27", "close": 3.7228545, "volume": 344471.0}, {"date": "2007-08-28", "close": 3.57394032, "volume": 152851.0}, {"date": "2007-08-29", "close": 3.27611196, "volume": 335631.0}, {"date": "2007-08-30", "close": 3.12719778, "volume": 141427.0}, {"date": "2007-08-31", "close": 3.42502614, "volume": 52859.0}, {"date": "2007-09-03", "close": 3.42502614, "volume": 118664.0}, {"date": "2007-09-04", "close": 3.27611196, "volume": 43122.0}, {"date": "2007-09-05", "close": 3.12719778, "volume": 30210.0}, {"date": "2007-09-06", "close": 3.27611196, "volume": 78564.0}, {"date": "2007-09-07", "close": 3.27611196, "volume": 170519.0}, {"date": "2007-09-10", "close": 3.12719778, "volume": 93920.0}, {"date": "2007-09-11", "close": 3.27611196, "volume": 166451.0}, {"date": "2007-09-12", "close": 3.27611196, "volume": 36271.0}, {"date": "2007-09-13", "close": 3.42502614, "volume": 208035.0}, {"date": "2007-09-14", "close": 3.42502614, "volume": 84613.0}, {"date": "2007-09-17", "close": 3.42502614, "volume": 37691.0}, {"date": "2007-09-18", "close": 3.42502614, "volume": 94362.0}, {"date": "2007-09-19", "close": 3.57394032, "volume": 241263.0}, {"date": "2007-09-20", "close": 4.02068286, "volume": 619003.0}, {"date": "2007-09-21", "close": 3.57394032, "volume": 110454.0}, {"date": "2007-09-24", "close": 3.7228545, "volume": 138541.0}, {"date": "2007-09-25", "close": 3.87176868, "volume": 100657.0}, {"date": "2007-09-26", "close": 3.7228545, "volume": 46554.0}, {"date": "2007-09-27", "close": 3.42502614, "volume": 125933.0}, {"date": "2007-09-28", "close": 3.57394032, "volume": 60520.0}, {"date": "2007-10-01", "close": 3.42502614, "volume": 32974.0}, {"date": "2007-10-02", "close": 3.42502614, "volume": 37895.0}, {"date": "2007-10-03", "close": 3.42502614, "volume": 70655.0}, {"date": "2007-10-04", "close": 3.42502614, "volume": 57633.0}, {"date": "2007-10-05", "close": 3.42502614, "volume": 37524.0}, {"date": "2007-10-08", "close": 3.42502614, "volume": 43599.0}, {"date": "2007-10-09", "close": 3.12719778, "volume": 107628.0}, {"date": "2007-10-10", "close": 3.12719778, "volume": 75867.0}, {"date": "2007-10-11", "close": 3.12719778, "volume": 103200.0}, {"date": "2007-10-12", "close": 3.27611196, "volume": 20416.0}, {"date": "2007-10-15", "close": 3.27611196, "volume": 88727.0}, {"date": "2007-10-16", "close": 3.42502614, "volume": 223002.0}, {"date": "2007-10-17", "close": 3.42502614, "volume": 261303.0}, {"date": "2007-10-18", "close": 3.27611196, "volume": 59671.0}, {"date": "2007-10-19", "close": 3.27611196, "volume": 95293.0}, {"date": "2007-10-22", "close": 3.12719778, "volume": 111260.0}, {"date": "2007-10-23", "close": 3.12719778, "volume": 42978.0}, {"date": "2007-10-24", "close": 2.9782836, "volume": 69488.0}, {"date": "2007-10-25", "close": 3.12719778, "volume": 103535.0}, {"date": "2007-10-26", "close": 2.918717928, "volume": 226871.0}, {"date": "2007-10-29", "close": 2.9782836, "volume": 249863.0}, {"date": "2007-10-30", "close": 3.12719778, "volume": 50405.0}, {"date": "2007-10-31", "close": 2.9782836, "volume": 77453.0}, {"date": "2007-11-01", "close": 2.9782836, "volume": 125492.0}, {"date": "2007-11-02", "close": 2.948500764, "volume": 148959.0}, {"date": "2007-11-05", "close": 2.9782836, "volume": 51742.0}, {"date": "2007-11-06", "close": 2.948500764, "volume": 25522.0}, {"date": "2007-11-07", "close": 2.948500764, "volume": 112794.0}, {"date": "2007-11-08", "close": 2.888935092, "volume": 51238.0}, {"date": "2007-11-09", "close": 2.859152256, "volume": 67054.0}, {"date": "2007-11-12", "close": 2.82936942, "volume": 156873.0}, {"date": "2007-11-13", "close": 2.82936942, "volume": 99164.0}, {"date": "2007-11-14", "close": 2.82936942, "volume": 20197.0}, {"date": "2007-11-15", "close": 2.799586584, "volume": 453753.0}, {"date": "2007-11-16", "close": 2.82936942, "volume": 46451.0}, {"date": "2007-11-19", "close": 2.799586584, "volume": 38609.0}, {"date": "2007-11-20", "close": 2.799586584, "volume": 78553.0}, {"date": "2007-11-21", "close": 2.769803748, "volume": 12809.0}, {"date": "2007-11-22", "close": 2.650672404, "volume": 68824.0}, {"date": "2007-11-23", "close": 2.591106732, "volume": 84806.0}, {"date": "2007-11-26", "close": 2.53154106, "volume": 81895.0}, {"date": "2007-11-27", "close": 2.471975388, "volume": 87584.0}, {"date": "2007-11-28", "close": 2.471975388, "volume": 40950.0}, {"date": "2007-11-29", "close": 2.471975388, "volume": 63130.0}, {"date": "2007-11-30", "close": 2.471975388, "volume": 14995.0}, {"date": "2007-12-03", "close": 2.501758224, "volume": 36709.0}, {"date": "2007-12-04", "close": 2.38262688, "volume": 98378.0}, {"date": "2007-12-05", "close": 2.323061208, "volume": 37664.0}, {"date": "2007-12-06", "close": 2.352844044, "volume": 29753.0}, {"date": "2007-12-07", "close": 2.352844044, "volume": 42434.0}, {"date": "2007-12-10", "close": 2.352844044, "volume": 43904.0}, {"date": "2007-12-11", "close": 2.293278372, "volume": 31958.0}, {"date": "2007-12-12", "close": 2.293278372, "volume": 25415.0}, {"date": "2007-12-13", "close": 2.323061208, "volume": 28336.0}, {"date": "2007-12-14", "close": 2.293278372, "volume": 30885.0}, {"date": "2007-12-17", "close": 2.203929864, "volume": 97844.0}, {"date": "2007-12-18", "close": 2.08479852, "volume": 118993.0}, {"date": "2007-12-19", "close": 1.995450012, "volume": 22943.0}, {"date": "2007-12-20", "close": 2.055015684, "volume": 56419.0}, {"date": "2007-12-21", "close": 2.025232848, "volume": 10778.0}, {"date": "2007-12-24", "close": 2.025232848, "volume": 17826.0}, {"date": "2007-12-27", "close": 2.025232848, "volume": 17321.0}, {"date": "2007-12-28", "close": 2.055015684, "volume": 9000.0}, {"date": "2007-12-31", "close": 1.995450012, "volume": 26501.0}, {"date": "2008-01-02", "close": 2.114581356, "volume": 68189.0}, {"date": "2008-01-03", "close": 2.025232848, "volume": 96302.0}, {"date": "2008-01-04", "close": 2.203929864, "volume": 237484.0}, {"date": "2008-01-07", "close": 1.995450012, "volume": 124665.0}, {"date": "2008-01-08", "close": 2.055015684, "volume": 12087.0}, {"date": "2008-01-09", "close": 2.025232848, "volume": 34425.0}, {"date": "2008-01-10", "close": 1.995450012, "volume": 49723.0}, {"date": "2008-01-11", "close": 2.025232848, "volume": 48329.0}, {"date": "2008-01-14", "close": 1.93588434, "volume": 30312.0}, {"date": "2008-01-15", "close": 1.995450012, "volume": 457975.0}, {"date": "2008-01-16", "close": 1.906101504, "volume": 119994.0}, {"date": "2008-01-17", "close": 1.816752996, "volume": 28356.0}, {"date": "2008-01-18", "close": 1.78697016, "volume": 115653.0}, {"date": "2008-01-21", "close": 1.697621652, "volume": 13343.0}, {"date": "2008-01-22", "close": 1.310444784, "volume": 113357.0}, {"date": "2008-01-23", "close": 1.578490308, "volume": 74397.0}, {"date": "2008-01-24", "close": 1.459358964, "volume": 70374.0}, {"date": "2008-01-25", "close": 1.63805598, "volume": 30005.0}, {"date": "2008-01-29", "close": 1.518924636, "volume": 44125.0}, {"date": "2008-01-30", "close": 1.4891418, "volume": 22855.0}, {"date": "2008-01-31", "close": 1.4891418, "volume": 349469.0}, {"date": "2008-02-01", "close": 1.63805598, "volume": 100227.0}, {"date": "2008-02-04", "close": 1.578490308, "volume": 43872.0}, {"date": "2008-02-05", "close": 1.548707472, "volume": 21929.0}, {"date": "2008-02-06", "close": 1.518924636, "volume": 54279.0}, {"date": "2008-02-07", "close": 1.548707472, "volume": 5701.0}, {"date": "2008-02-08", "close": 1.608273144, "volume": 34020.0}, {"date": "2008-02-11", "close": 1.78697016, "volume": 234338.0}, {"date": "2008-02-12", "close": 1.667838816, "volume": 95886.0}, {"date": "2008-02-13", "close": 1.63805598, "volume": 12096.0}, {"date": "2008-02-14", "close": 1.63805598, "volume": 14066.0}, {"date": "2008-02-15", "close": 1.63805598, "volume": 11416.0}, {"date": "2008-02-18", "close": 1.608273144, "volume": 5993.0}, {"date": "2008-02-19", "close": 1.548707472, "volume": 28756.0}, {"date": "2008-02-20", "close": 1.578490308, "volume": 66756.0}, {"date": "2008-02-21", "close": 1.578490308, "volume": 24770.0}, {"date": "2008-02-22", "close": 1.518924636, "volume": 28727.0}, {"date": "2008-02-25", "close": 1.4891418, "volume": 28983.0}, {"date": "2008-02-26", "close": 1.578490308, "volume": 46268.0}, {"date": "2008-02-27", "close": 1.578490308, "volume": 40376.0}, {"date": "2008-02-28", "close": 1.608273144, "volume": 51040.0}, {"date": "2008-02-29", "close": 1.63805598, "volume": 47781.0}, {"date": "2008-03-03", "close": 1.548707472, "volume": 19642.0}, {"date": "2008-03-04", "close": 1.548707472, "volume": 11752.0}, {"date": "2008-03-05", "close": 1.4891418, "volume": 28698.0}, {"date": "2008-03-06", "close": 1.548707472, "volume": 12415.0}, {"date": "2008-03-07", "close": 1.518924636, "volume": 36766.0}, {"date": "2008-03-10", "close": 1.4891418, "volume": 24607.0}, {"date": "2008-03-11", "close": 1.4891418, "volume": 81350.0}, {"date": "2008-03-12", "close": 1.4891418, "volume": 57819.0}, {"date": "2008-03-13", "close": 1.4891418, "volume": 16541.0}, {"date": "2008-03-14", "close": 1.4891418, "volume": 3248.0}, {"date": "2008-03-17", "close": 1.429576128, "volume": 60114.0}, {"date": "2008-03-18", "close": 1.34022762, "volume": 35397.0}, {"date": "2008-03-19", "close": 1.429576128, "volume": 72798.0}, {"date": "2008-03-20", "close": 1.370010456, "volume": 79423.0}, {"date": "2008-03-25", "close": 1.63805598, "volume": 1362750.0}, {"date": "2008-03-26", "close": 1.608273144, "volume": 81736.0}, {"date": "2008-03-27", "close": 1.548707472, "volume": 32415.0}, {"date": "2008-03-28", "close": 1.4891418, "volume": 97849.0}, {"date": "2008-03-31", "close": 1.4891418, "volume": 35887.0}, {"date": "2008-04-01", "close": 1.429576128, "volume": 32264.0}, {"date": "2008-04-02", "close": 1.4891418, "volume": 98515.0}, {"date": "2008-04-03", "close": 1.399793292, "volume": 63795.0}, {"date": "2008-04-04", "close": 1.429576128, "volume": 8428.0}, {"date": "2008-04-07", "close": 1.399793292, "volume": 64112.0}, {"date": "2008-04-08", "close": 1.548707472, "volume": 831769.0}, {"date": "2008-04-09", "close": 1.4891418, "volume": 63428.0}, {"date": "2008-04-10", "close": 1.429576128, "volume": 21932.0}, {"date": "2008-04-11", "close": 1.459358964, "volume": 34031.0}, {"date": "2008-04-14", "close": 1.459358964, "volume": 100739.0}, {"date": "2008-04-15", "close": 1.429576128, "volume": 23302.0}, {"date": "2008-04-16", "close": 1.370010456, "volume": 82963.0}, {"date": "2008-04-17", "close": 1.399793292, "volume": 15479.0}, {"date": "2008-04-18", "close": 1.429576128, "volume": 30252.0}, {"date": "2008-04-21", "close": 1.399793292, "volume": 55430.0}, {"date": "2008-04-22", "close": 1.4891418, "volume": 497478.0}, {"date": "2008-04-23", "close": 1.399793292, "volume": 92360.0}, {"date": "2008-04-24", "close": 1.399793292, "volume": 45856.0}, {"date": "2008-04-28", "close": 1.429576128, "volume": 203261.0}, {"date": "2008-04-29", "close": 1.459358964, "volume": 93361.0}, {"date": "2008-04-30", "close": 1.518924636, "volume": 188012.0}, {"date": "2008-05-01", "close": 1.459358964, "volume": 77159.0}, {"date": "2008-05-02", "close": 1.4891418, "volume": 52161.0}, {"date": "2008-05-05", "close": 1.459358964, "volume": 77897.0}, {"date": "2008-05-06", "close": 1.429576128, "volume": 34987.0}, {"date": "2008-05-07", "close": 1.429576128, "volume": 80268.0}, {"date": "2008-05-08", "close": 1.399793292, "volume": 24763.0}, {"date": "2008-05-09", "close": 1.429576128, "volume": 35490.0}, {"date": "2008-05-12", "close": 1.459358964, "volume": 85173.0}, {"date": "2008-05-13", "close": 1.459358964, "volume": 79830.0}, {"date": "2008-05-14", "close": 1.697621652, "volume": 821614.0}, {"date": "2008-05-15", "close": 1.608273144, "volume": 232709.0}, {"date": "2008-05-16", "close": 1.667838816, "volume": 277737.0}, {"date": "2008-05-19", "close": 1.906101504, "volume": 441636.0}, {"date": "2008-05-20", "close": 1.816752996, "volume": 486581.0}, {"date": "2008-05-21", "close": 1.93588434, "volume": 147203.0}, {"date": "2008-05-22", "close": 1.846535832, "volume": 92597.0}, {"date": "2008-05-23", "close": 1.93588434, "volume": 297854.0}, {"date": "2008-05-26", "close": 1.93588434, "volume": 73367.0}, {"date": "2008-05-27", "close": 1.816752996, "volume": 111787.0}, {"date": "2008-05-28", "close": 1.667838816, "volume": 95206.0}, {"date": "2008-05-29", "close": 1.727404488, "volume": 65887.0}, {"date": "2008-05-30", "close": 1.697621652, "volume": 40200.0}, {"date": "2008-06-02", "close": 1.697621652, "volume": 88115.0}, {"date": "2008-06-03", "close": 1.667838816, "volume": 31621.0}, {"date": "2008-06-04", "close": 1.608273144, "volume": 40124.0}, {"date": "2008-06-05", "close": 1.548707472, "volume": 74411.0}, {"date": "2008-06-06", "close": 1.518924636, "volume": 124552.0}, {"date": "2008-06-10", "close": 1.459358964, "volume": 77152.0}, {"date": "2008-06-11", "close": 1.459358964, "volume": 15806.0}, {"date": "2008-06-12", "close": 1.459358964, "volume": 88903.0}, {"date": "2008-06-13", "close": 1.4891418, "volume": 88172.0}, {"date": "2008-06-16", "close": 1.429576128, "volume": 70794.0}, {"date": "2008-06-17", "close": 1.399793292, "volume": 25387.0}, {"date": "2008-06-18", "close": 1.399793292, "volume": 70670.0}, {"date": "2008-06-19", "close": 1.370010456, "volume": 156166.0}, {"date": "2008-06-20", "close": 1.34022762, "volume": 46791.0}, {"date": "2008-06-23", "close": 1.250879112, "volume": 37614.0}, {"date": "2008-06-24", "close": 1.221096276, "volume": 68392.0}, {"date": "2008-06-25", "close": 1.19131344, "volume": 65324.0}, {"date": "2008-06-26", "close": 1.19131344, "volume": 70674.0}, {"date": "2008-06-27", "close": 1.161530604, "volume": 97260.0}, {"date": "2008-06-30", "close": 1.101964932, "volume": 212255.0}, {"date": "2008-07-01", "close": 1.19131344, "volume": 38633.0}, {"date": "2008-07-02", "close": 1.221096276, "volume": 20146.0}, {"date": "2008-07-03", "close": 1.131747768, "volume": 46335.0}, {"date": "2008-07-04", "close": 1.161530604, "volume": 13431.0}, {"date": "2008-07-07", "close": 1.131747768, "volume": 56963.0}, {"date": "2008-07-08", "close": 1.131747768, "volume": 38110.0}, {"date": "2008-07-09", "close": 1.101964932, "volume": 32308.0}, {"date": "2008-07-10", "close": 1.072182096, "volume": 48082.0}, {"date": "2008-07-11", "close": 1.072182096, "volume": 32938.0}, {"date": "2008-07-14", "close": 1.04239926, "volume": 75605.0}, {"date": "2008-07-15", "close": 0.923267916, "volume": 16488.0}, {"date": "2008-07-16", "close": 0.89348508, "volume": 53219.0}, {"date": "2008-07-17", "close": 0.982833588, "volume": 72195.0}, {"date": "2008-07-18", "close": 0.982833588, "volume": 12000.0}, {"date": "2008-07-21", "close": 1.012616424, "volume": 32197.0}, {"date": "2008-07-22", "close": 1.04239926, "volume": 35037.0}, {"date": "2008-07-23", "close": 1.131747768, "volume": 32916.0}, {"date": "2008-07-24", "close": 1.101964932, "volume": 15472.0}, {"date": "2008-07-25", "close": 1.012616424, "volume": 19988.0}, {"date": "2008-07-28", "close": 1.012616424, "volume": 8070.0}, {"date": "2008-07-29", "close": 0.923267916, "volume": 72324.0}, {"date": "2008-07-30", "close": 0.923267916, "volume": 29217.0}, {"date": "2008-07-31", "close": 0.923267916, "volume": 32069.0}, {"date": "2008-08-01", "close": 0.89348508, "volume": 68998.0}, {"date": "2008-08-04", "close": 0.863702244, "volume": 21388.0}, {"date": "2008-08-05", "close": 0.833919408, "volume": 79108.0}, {"date": "2008-08-06", "close": 0.863702244, "volume": 22093.0}, {"date": "2008-08-07", "close": 0.7445709, "volume": 21874.0}, {"date": "2008-08-08", "close": 0.804136572, "volume": 40292.0}, {"date": "2008-08-11", "close": 0.774353736, "volume": 21433.0}, {"date": "2008-08-12", "close": 0.774353736, "volume": 13923.0}, {"date": "2008-08-13", "close": 0.7445709, "volume": 11669.0}, {"date": "2008-08-14", "close": 0.714788064, "volume": 27462.0}, {"date": "2008-08-15", "close": 0.804136572, "volume": 1813.0}, {"date": "2008-08-18", "close": 0.7445709, "volume": 9559.0}, {"date": "2008-08-19", "close": 0.714788064, "volume": 14102.0}, {"date": "2008-08-20", "close": 0.7445709, "volume": 14035.0}, {"date": "2008-08-21", "close": 0.774353736, "volume": 77913.0}, {"date": "2008-08-22", "close": 0.863702244, "volume": 107341.0}, {"date": "2008-08-25", "close": 0.774353736, "volume": 17577.0}, {"date": "2008-08-26", "close": 0.7445709, "volume": 17124.0}, {"date": "2008-08-27", "close": 0.774353736, "volume": 3358.0}, {"date": "2008-08-28", "close": 0.804136572, "volume": 15177.0}, {"date": "2008-08-29", "close": 0.833919408, "volume": 15136.0}, {"date": "2008-09-01", "close": 0.863702244, "volume": 1679.0}, {"date": "2008-09-02", "close": 0.804136572, "volume": 17124.0}, {"date": "2008-09-03", "close": 0.804136572, "volume": 450.0}, {"date": "2008-09-04", "close": 0.804136572, "volume": 23856.0}, {"date": "2008-09-05", "close": 0.804136572, "volume": 11540.0}, {"date": "2008-09-08", "close": 0.774353736, "volume": 7340.0}, {"date": "2008-09-09", "close": 0.774353736, "volume": 23953.0}, {"date": "2008-09-10", "close": 0.7445709, "volume": 9699.0}, {"date": "2008-09-11", "close": 0.685005228, "volume": 20649.0}, {"date": "2008-09-12", "close": 0.774353736, "volume": 33244.0}, {"date": "2008-09-15", "close": 0.685005228, "volume": 5238.0}, {"date": "2008-09-16", "close": 0.685005228, "volume": 65833.0}, {"date": "2008-09-17", "close": 0.655222392, "volume": 47349.0}, {"date": "2008-09-18", "close": 0.625439556, "volume": 8999.0}, {"date": "2008-09-19", "close": 0.565873884, "volume": 34639.0}, {"date": "2008-09-22", "close": 0.625439556, "volume": 6212.0}, {"date": "2008-09-23", "close": 0.625439556, "volume": 17963.0}, {"date": "2008-09-24", "close": 0.625439556, "volume": 59998.0}, {"date": "2008-09-25", "close": 0.59565672, "volume": 14865.0}, {"date": "2008-09-26", "close": 0.59565672, "volume": 23503.0}, {"date": "2009-08-13", "close": 0.352877208, "volume": 1278840.0}, {"date": "2009-08-14", "close": 0.352877208, "volume": 545574.0}, {"date": "2009-08-17", "close": 0.352877208, "volume": 171866.0}, {"date": "2009-08-18", "close": 0.352877208, "volume": 178689.0}, {"date": "2009-08-19", "close": 0.352877208, "volume": 103455.0}, {"date": "2009-08-20", "close": 0.352877208, "volume": 178107.0}, {"date": "2009-08-21", "close": 0.352877208, "volume": 95579.0}, {"date": "2009-08-24", "close": 0.352877208, "volume": 64518.0}, {"date": "2009-08-25", "close": 0.176438604, "volume": 65683.0}, {"date": "2009-08-26", "close": 0.352877208, "volume": 288572.0}, {"date": "2009-08-27", "close": 0.352877208, "volume": 140748.0}, {"date": "2009-08-28", "close": 0.352877208, "volume": 144329.0}, {"date": "2009-08-31", "close": 0.352877208, "volume": 61135.0}, {"date": "2009-09-01", "close": 0.352877208, "volume": 52259.0}, {"date": "2009-09-02", "close": 0.352877208, "volume": 15952.0}, {"date": "2009-09-03", "close": 0.352877208, "volume": 33723.0}, {"date": "2009-09-04", "close": 0.352877208, "volume": 63411.0}, {"date": "2009-09-07", "close": 0.352877208, "volume": 51774.0}, {"date": "2009-09-08", "close": 0.352877208, "volume": 33757.0}, {"date": "2009-09-09", "close": 0.352877208, "volume": 32022.0}, {"date": "2009-09-11", "close": 0.352877208, "volume": 185872.0}, {"date": "2009-09-14", "close": 0.352877208, "volume": 38979.0}, {"date": "2009-09-15", "close": 0.352877208, "volume": 16865.0}, {"date": "2009-09-16", "close": 0.352877208, "volume": 1695151.0}, {"date": "2009-09-17", "close": 0.352877208, "volume": 557638.0}, {"date": "2009-09-18", "close": 0.352877208, "volume": 161039.0}, {"date": "2009-09-21", "close": 0.352877208, "volume": 2130748.0}, {"date": "2009-09-22", "close": 0.352877208, "volume": 585156.0}, {"date": "2009-09-23", "close": 0.176438604, "volume": 93862.0}, {"date": "2009-09-24", "close": 0.352877208, "volume": 337134.0}, {"date": "2009-09-25", "close": 0.352877208, "volume": 321512.0}, {"date": "2009-09-28", "close": 0.352877208, "volume": 130354.0}, {"date": "2009-09-29", "close": 0.352877208, "volume": 89227.0}, {"date": "2009-09-30", "close": 0.352877208, "volume": 41477.0}, {"date": "2009-10-01", "close": 0.352877208, "volume": 57102.0}, {"date": "2009-10-02", "close": 0.352877208, "volume": 36271.0}, {"date": "2009-10-05", "close": 0.352877208, "volume": 2740.0}, {"date": "2009-10-06", "close": 0.352877208, "volume": 29472.0}, {"date": "2009-10-07", "close": 0.352877208, "volume": 52256.0}, {"date": "2009-10-08", "close": 0.352877208, "volume": 44332.0}, {"date": "2009-10-09", "close": 0.352877208, "volume": 101853.0}, {"date": "2009-10-12", "close": 0.352877208, "volume": 24013.0}, {"date": "2009-10-13", "close": 0.352877208, "volume": 77931.0}, {"date": "2009-10-14", "close": 0.352877208, "volume": 51063.0}, {"date": "2009-10-15", "close": 0.352877208, "volume": 112124.0}, {"date": "2009-10-16", "close": 0.352877208, "volume": 79429.0}, {"date": "2009-10-19", "close": 0.352877208, "volume": 31943.0}, {"date": "2009-10-20", "close": 0.352877208, "volume": 43435.0}, {"date": "2009-10-21", "close": 0.352877208, "volume": 34290.0}, {"date": "2009-10-22", "close": 0.352877208, "volume": 29954.0}, {"date": "2009-10-23", "close": 0.352877208, "volume": 63635.0}, {"date": "2009-10-26", "close": 0.176438604, "volume": 38164.0}, {"date": "2009-10-27", "close": 0.176438604, "volume": 211859.0}, {"date": "2009-10-28", "close": 0.352877208, "volume": 120216.0}, {"date": "2009-10-29", "close": 0.176438604, "volume": 42279.0}, {"date": "2009-10-30", "close": 0.352877208, "volume": 333423.0}, {"date": "2009-11-02", "close": 0.176438604, "volume": 170510.0}, {"date": "2009-11-03", "close": 0.352877208, "volume": 170296.0}, {"date": "2009-11-04", "close": 0.352877208, "volume": 268297.0}, {"date": "2009-11-05", "close": 0.176438604, "volume": 97995.0}, {"date": "2009-11-06", "close": 0.352877208, "volume": 112824.0}, {"date": "2009-11-09", "close": 0.352877208, "volume": 75769.0}, {"date": "2009-11-10", "close": 0.352877208, "volume": 62173.0}, {"date": "2009-11-11", "close": 0.176438604, "volume": 91169.0}, {"date": "2009-11-12", "close": 0.352877208, "volume": 135191.0}, {"date": "2009-11-13", "close": 0.352877208, "volume": 19938.0}, {"date": "2009-11-16", "close": 0.352877208, "volume": 25006.0}, {"date": "2009-11-17", "close": 0.352877208, "volume": 17460.0}, {"date": "2009-11-18", "close": 0.176438604, "volume": 29542.0}, {"date": "2009-11-19", "close": 0.352877208, "volume": 56915.0}, {"date": "2009-11-20", "close": 0.176438604, "volume": 48761.0}, {"date": "2009-11-23", "close": 0.352877208, "volume": 49176.0}, {"date": "2009-11-24", "close": 0.352877208, "volume": 36349.0}, {"date": "2009-11-25", "close": 0.352877208, "volume": 220558.0}, {"date": "2009-11-26", "close": 0.352877208, "volume": 6424.0}, {"date": "2009-11-27", "close": 0.352877208, "volume": 54410.0}, {"date": "2009-11-30", "close": 0.352877208, "volume": 86169.0}, {"date": "2009-12-01", "close": 0.176438604, "volume": 31824.0}, {"date": "2009-12-02", "close": 0.352877208, "volume": 43726.0}, {"date": "2009-12-03", "close": 0.176438604, "volume": 18695.0}, {"date": "2009-12-04", "close": 0.176438604, "volume": 35706.0}, {"date": "2009-12-07", "close": 0.352877208, "volume": 56634.0}, {"date": "2009-12-08", "close": 0.176438604, "volume": 32252.0}, {"date": "2009-12-09", "close": 0.352877208, "volume": 37466.0}, {"date": "2009-12-10", "close": 0.352877208, "volume": 27432.0}, {"date": "2009-12-11", "close": 0.352877208, "volume": 23428.0}, {"date": "2009-12-14", "close": 0.352877208, "volume": 14169.0}, {"date": "2009-12-15", "close": 0.176438604, "volume": 52752.0}, {"date": "2009-12-16", "close": 0.176438604, "volume": 95288.0}, {"date": "2009-12-21", "close": 0.352877208, "volume": 400990.0}, {"date": "2009-12-22", "close": 0.352877208, "volume": 54108.0}, {"date": "2009-12-23", "close": 0.176438604, "volume": 28374.0}, {"date": "2009-12-24", "close": 0.176438604, "volume": 77342.0}, {"date": "2009-12-29", "close": 0.176438604, "volume": 393916.0}, {"date": "2009-12-30", "close": 0.176438604, "volume": 103974.0}, {"date": "2009-12-31", "close": 0.176438604, "volume": 123896.0}, {"date": "2010-01-04", "close": 0.352877208, "volume": 305160.0}, {"date": "2010-01-05", "close": 0.176438604, "volume": 306728.0}, {"date": "2010-01-06", "close": 0.352877208, "volume": 170484.0}, {"date": "2010-01-07", "close": 0.352877208, "volume": 147169.0}, {"date": "2010-01-08", "close": 0.352877208, "volume": 157562.0}, {"date": "2010-01-11", "close": 0.352877208, "volume": 104875.0}, {"date": "2010-01-12", "close": 0.352877208, "volume": 26496.0}, {"date": "2010-01-13", "close": 0.352877208, "volume": 30464.0}, {"date": "2010-01-14", "close": 0.352877208, "volume": 43074.0}, {"date": "2010-01-15", "close": 0.352877208, "volume": 191965.0}, {"date": "2010-01-18", "close": 0.352877208, "volume": 92440.0}, {"date": "2010-01-19", "close": 0.352877208, "volume": 62228.0}, {"date": "2010-01-20", "close": 0.352877208, "volume": 99440.0}, {"date": "2010-01-21", "close": 0.352877208, "volume": 130264.0}, {"date": "2010-01-22", "close": 0.352877208, "volume": 25986.0}, {"date": "2010-01-25", "close": 0.352877208, "volume": 61118.0}, {"date": "2010-01-27", "close": 0.352877208, "volume": 68913.0}, {"date": "2010-01-28", "close": 0.352877208, "volume": 17712.0}, {"date": "2010-01-29", "close": 0.176438604, "volume": 24371.0}, {"date": "2010-02-01", "close": 0.352877208, "volume": 25505.0}, {"date": "2010-02-02", "close": 0.176438604, "volume": 39844.0}, {"date": "2010-02-03", "close": 0.176438604, "volume": 406697.0}, {"date": "2010-02-04", "close": 0.176438604, "volume": 47467.0}, {"date": "2010-02-05", "close": 0.176438604, "volume": 62486.0}, {"date": "2010-02-08", "close": 0.176438604, "volume": 29772.0}, {"date": "2010-02-09", "close": 0.352877208, "volume": 71710.0}, {"date": "2010-02-10", "close": 0.176438604, "volume": 373186.0}, {"date": "2010-02-11", "close": 0.176438604, "volume": 82567.0}, {"date": "2010-02-12", "close": 0.176438604, "volume": 184631.0}, {"date": "2010-02-15", "close": 0.176438604, "volume": 117837.0}, {"date": "2010-02-16", "close": 0.352877208, "volume": 214023.0}, {"date": "2010-02-17", "close": 0.176438604, "volume": 181803.0}, {"date": "2010-02-18", "close": 0.176438604, "volume": 72320.0}, {"date": "2010-02-19", "close": 0.176438604, "volume": 1824085.0}, {"date": "2010-02-22", "close": 0.176438604, "volume": 76558.0}, {"date": "2010-02-23", "close": 0.352877208, "volume": 52690.0}, {"date": "2010-02-24", "close": 0.176438604, "volume": 39523.0}, {"date": "2010-02-25", "close": 0.176438604, "volume": 58099.0}, {"date": "2010-02-26", "close": 0.176438604, "volume": 163639.0}, {"date": "2010-03-01", "close": 0.176438604, "volume": 81448.0}, {"date": "2010-03-02", "close": 0.352877208, "volume": 41239.0}, {"date": "2010-03-03", "close": 0.176438604, "volume": 59944.0}, {"date": "2010-03-04", "close": 0.176438604, "volume": 47339.0}, {"date": "2010-03-05", "close": 0.176438604, "volume": 78115.0}, {"date": "2010-03-08", "close": 0.352877208, "volume": 72702.0}, {"date": "2010-03-09", "close": 0.352877208, "volume": 43641.0}, {"date": "2010-03-10", "close": 0.176438604, "volume": 23159.0}, {"date": "2010-03-11", "close": 0.352877208, "volume": 33213.0}, {"date": "2010-03-12", "close": 0.352877208, "volume": 97824.0}, {"date": "2010-03-15", "close": 0.176438604, "volume": 40042.0}, {"date": "2010-03-16", "close": 0.176438604, "volume": 45710.0}, {"date": "2010-03-17", "close": 0.176438604, "volume": 92539.0}, {"date": "2010-03-18", "close": 0.176438604, "volume": 99386.0}, {"date": "2010-03-19", "close": 0.176438604, "volume": 82660.0}, {"date": "2010-03-22", "close": 0.176438604, "volume": 69599.0}, {"date": "2010-03-23", "close": 0.176438604, "volume": 141409.0}, {"date": "2010-03-24", "close": 0.352877208, "volume": 60361.0}, {"date": "2010-03-25", "close": 0.176438604, "volume": 74530.0}, {"date": "2010-03-26", "close": 0.176438604, "volume": 106269.0}, {"date": "2010-03-29", "close": 0.176438604, "volume": 112987.0}, {"date": "2010-03-30", "close": 0.176438604, "volume": 56082.0}, {"date": "2010-03-31", "close": 0.176438604, "volume": 25443.0}, {"date": "2010-04-01", "close": 0.176438604, "volume": 75154.0}, {"date": "2010-04-06", "close": 0.176438604, "volume": 198029.0}, {"date": "2010-04-07", "close": 0.176438604, "volume": 43108.0}, {"date": "2010-04-08", "close": 0.176438604, "volume": 94367.0}, {"date": "2010-04-09", "close": 0.352877208, "volume": 48507.0}, {"date": "2010-04-12", "close": 0.176438604, "volume": 131008.0}, {"date": "2010-04-13", "close": 0.176438604, "volume": 75680.0}, {"date": "2010-04-14", "close": 0.352877208, "volume": 389309.0}, {"date": "2010-04-15", "close": 0.352877208, "volume": 54198.0}, {"date": "2010-04-16", "close": 0.352877208, "volume": 125446.0}, {"date": "2010-04-19", "close": 0.176438604, "volume": 52001.0}, {"date": "2010-04-20", "close": 0.352877208, "volume": 142518.0}, {"date": "2010-04-21", "close": 0.352877208, "volume": 39212.0}, {"date": "2010-04-22", "close": 0.176438604, "volume": 75570.0}, {"date": "2010-04-23", "close": 0.176438604, "volume": 29492.0}, {"date": "2010-04-27", "close": 0.176438604, "volume": 140091.0}, {"date": "2010-04-28", "close": 0.176438604, "volume": 108613.0}, {"date": "2010-04-29", "close": 0.176438604, "volume": 27222.0}, {"date": "2010-04-30", "close": 0.176438604, "volume": 53711.0}, {"date": "2010-05-03", "close": 0.176438604, "volume": 99247.0}, {"date": "2010-05-04", "close": 0.352877208, "volume": 97343.0}, {"date": "2010-05-05", "close": 0.176438604, "volume": 60587.0}, {"date": "2010-05-06", "close": 0.176438604, "volume": 83684.0}, {"date": "2010-05-07", "close": 0.176438604, "volume": 99695.0}, {"date": "2010-05-10", "close": 0.176438604, "volume": 47779.0}, {"date": "2010-05-11", "close": 0.352877208, "volume": 16153.0}, {"date": "2010-05-12", "close": 0.176438604, "volume": 375881.0}, {"date": "2010-05-13", "close": 0.176438604, "volume": 68012.0}, {"date": "2010-05-14", "close": 0.176438604, "volume": 31739.0}, {"date": "2010-05-17", "close": 0.176438604, "volume": 7362.0}, {"date": "2010-05-18", "close": 0.176438604, "volume": 53843.0}, {"date": "2010-05-19", "close": 0.176438604, "volume": 168752.0}, {"date": "2010-05-20", "close": 0.176438604, "volume": 4189260.0}, {"date": "2010-05-21", "close": 0.176438604, "volume": 2090505.0}, {"date": "2010-05-24", "close": 0.176438604, "volume": 564848.0}, {"date": "2010-05-25", "close": 0.176438604, "volume": 1260088.0}, {"date": "2010-05-26", "close": 0.176438604, "volume": 111195.0}, {"date": "2010-05-27", "close": 0.176438604, "volume": 269877.0}, {"date": "2010-05-28", "close": 0.176438604, "volume": 79366.0}, {"date": "2010-05-31", "close": 0.176438604, "volume": 614015.0}, {"date": "2010-06-01", "close": 0.176438604, "volume": 166478.0}, {"date": "2010-06-02", "close": 0.176438604, "volume": 135764.0}, {"date": "2010-06-03", "close": 0.176438604, "volume": 117435.0}, {"date": "2010-06-04", "close": 0.176438604, "volume": 53390.0}, {"date": "2010-06-07", "close": 0.176438604, "volume": 222499.0}, {"date": "2010-06-08", "close": 0.176438604, "volume": 133259.0}, {"date": "2010-06-09", "close": 0.176438604, "volume": 199835.0}, {"date": "2010-06-10", "close": 0.176438604, "volume": 366003.0}, {"date": "2010-06-11", "close": 0.176438604, "volume": 403967.0}, {"date": "2010-06-15", "close": 0.176438604, "volume": 355384.0}, {"date": "2010-06-16", "close": 0.176438604, "volume": 314897.0}, {"date": "2010-06-17", "close": 0.176438604, "volume": 108537.0}, {"date": "2010-06-18", "close": 0.176438604, "volume": 478892.0}, {"date": "2010-06-21", "close": 0.176438604, "volume": 122243.0}, {"date": "2010-06-22", "close": 0.176438604, "volume": 21712.0}, {"date": "2010-06-23", "close": 0.176438604, "volume": 203890.0}, {"date": "2010-06-24", "close": 0.176438604, "volume": 53787.0}, {"date": "2010-06-25", "close": 0.176438604, "volume": 220061.0}, {"date": "2010-06-28", "close": 0.352877208, "volume": 32731.0}, {"date": "2010-06-29", "close": 0.176438604, "volume": 64344.0}, {"date": "2010-06-30", "close": 0.176438604, "volume": 114462.0}, {"date": "2010-07-01", "close": 0.176438604, "volume": 25505.0}, {"date": "2010-07-02", "close": 0.176438604, "volume": 62345.0}, {"date": "2010-07-05", "close": 0.176438604, "volume": 77926.0}, {"date": "2010-07-06", "close": 0.352877208, "volume": 51293.0}, {"date": "2010-07-07", "close": 0.176438604, "volume": 30606.0}, {"date": "2010-07-08", "close": 0.176438604, "volume": 7226.0}, {"date": "2010-07-09", "close": 0.176438604, "volume": 91794.0}, {"date": "2010-07-12", "close": 0.176438604, "volume": 17003.0}, {"date": "2010-07-13", "close": 0.176438604, "volume": 93517.0}, {"date": "2010-07-14", "close": 0.176438604, "volume": 28877.0}, {"date": "2010-07-15", "close": 0.176438604, "volume": 27205.0}, {"date": "2010-07-16", "close": 0.176438604, "volume": 72283.0}, {"date": "2010-07-19", "close": 0.176438604, "volume": 150081.0}, {"date": "2010-07-20", "close": 0.176438604, "volume": 109150.0}, {"date": "2010-07-21", "close": 0.176438604, "volume": 122290.0}, {"date": "2010-07-22", "close": 0.176438604, "volume": 68012.0}, {"date": "2010-07-23", "close": 0.176438604, "volume": 43982.0}, {"date": "2010-07-26", "close": 0.176438604, "volume": 93234.0}, {"date": "2010-07-27", "close": 0.176438604, "volume": 10283.0}, {"date": "2010-07-28", "close": 0.176438604, "volume": 16816.0}, {"date": "2010-07-29", "close": 0.176438604, "volume": 2834.0}, {"date": "2010-07-30", "close": 0.176438604, "volume": 207256.0}, {"date": "2010-08-02", "close": 0.176438604, "volume": 13083.0}, {"date": "2010-08-03", "close": 0.176438604, "volume": 63195.0}, {"date": "2010-08-04", "close": 0.176438604, "volume": 74974.0}, {"date": "2010-08-05", "close": 0.176438604, "volume": 76808.0}, {"date": "2010-08-06", "close": 0.176438604, "volume": 34715.0}, {"date": "2010-08-09", "close": 0.176438604, "volume": 35072.0}, {"date": "2010-08-10", "close": 0.176438604, "volume": 3327.0}, {"date": "2010-08-11", "close": 0.176438604, "volume": 71531.0}, {"date": "2010-08-12", "close": 0.176438604, "volume": 65105.0}, {"date": "2010-08-13", "close": 0.176438604, "volume": 43641.0}, {"date": "2010-08-16", "close": 0.176438604, "volume": 29614.0}, {"date": "2010-08-17", "close": 0.176438604, "volume": 39655.0}, {"date": "2010-08-18", "close": 0.176438604, "volume": 25221.0}, {"date": "2010-08-19", "close": 0.176438604, "volume": 108388.0}, {"date": "2010-08-20", "close": 0.176438604, "volume": 44322.0}, {"date": "2010-08-23", "close": 0.176438604, "volume": 147134.0}, {"date": "2010-08-24", "close": 0.176438604, "volume": 50374.0}, {"date": "2010-08-25", "close": 0.176438604, "volume": 33819.0}, {"date": "2010-08-26", "close": 0.176438604, "volume": 95992.0}, {"date": "2010-08-27", "close": 0.176438604, "volume": 7651.0}, {"date": "2010-08-30", "close": 0.176438604, "volume": 49759.0}, {"date": "2010-08-31", "close": 0.176438604, "volume": 17969.0}, {"date": "2010-09-01", "close": 0.176438604, "volume": 36329.0}, {"date": "2010-09-02", "close": 0.176438604, "volume": 7085.0}, {"date": "2010-09-03", "close": 0.176438604, "volume": 31204.0}, {"date": "2010-09-06", "close": 0.176438604, "volume": 51668.0}, {"date": "2010-09-07", "close": 0.176438604, "volume": 39674.0}, {"date": "2010-09-08", "close": 0.176438604, "volume": 11335.0}, {"date": "2010-09-09", "close": 0.176438604, "volume": 23124.0}, {"date": "2010-09-10", "close": 0.176438604, "volume": 11902.0}, {"date": "2010-09-13", "close": 0.176438604, "volume": 93356.0}, {"date": "2010-09-14", "close": 0.176438604, "volume": 93730.0}, {"date": "2010-09-15", "close": 0.176438604, "volume": 39674.0}, {"date": "2010-09-16", "close": 0.176438604, "volume": 72263.0}, {"date": "2010-09-17", "close": 0.176438604, "volume": 15286.0}, {"date": "2010-09-20", "close": 0.176438604, "volume": 49309.0}, {"date": "2010-09-21", "close": 0.176438604, "volume": 53531.0}, {"date": "2010-09-22", "close": 0.176438604, "volume": 22671.0}, {"date": "2010-09-23", "close": 0.176438604, "volume": 27488.0}, {"date": "2010-09-24", "close": 0.176438604, "volume": 17003.0}, {"date": "2010-09-27", "close": 0.176438604, "volume": 297101.0}, {"date": "2010-09-28", "close": 0.176438604, "volume": 103435.0}, {"date": "2010-09-29", "close": 0.176438604, "volume": 308991.0}, {"date": "2010-09-30", "close": 0.176438604, "volume": 493089.0}, {"date": "2010-10-01", "close": 0.176438604, "volume": 264418.0}, {"date": "2010-10-04", "close": 0.176438604, "volume": 30889.0}, {"date": "2010-10-05", "close": 0.176438604, "volume": 257282.0}, {"date": "2010-10-06", "close": 0.176438604, "volume": 101062.0}, {"date": "2010-10-07", "close": 0.176438604, "volume": 49026.0}, {"date": "2010-10-08", "close": 0.176438604, "volume": 70846.0}, {"date": "2010-10-11", "close": 0.176438604, "volume": 9352.0}, {"date": "2010-10-12", "close": 0.352877208, "volume": 129966.0}, {"date": "2010-10-13", "close": 0.352877208, "volume": 11259.0}, {"date": "2010-10-14", "close": 0.176438604, "volume": 137442.0}, {"date": "2010-10-15", "close": 0.176438604, "volume": 18958.0}, {"date": "2010-10-18", "close": 0.176438604, "volume": 223005.0}, {"date": "2010-10-19", "close": 0.176438604, "volume": 93517.0}, {"date": "2010-10-20", "close": 0.352877208, "volume": 123170.0}, {"date": "2010-10-21", "close": 0.176438604, "volume": 286190.0}, {"date": "2010-10-22", "close": 0.352877208, "volume": 241213.0}, {"date": "2010-10-25", "close": 0.352877208, "volume": 87617.0}, {"date": "2010-10-26", "close": 0.352877208, "volume": 119083.0}, {"date": "2010-10-27", "close": 0.176438604, "volume": 21821.0}, {"date": "2010-10-28", "close": 0.352877208, "volume": 36727.0}, {"date": "2010-10-29", "close": 0.176438604, "volume": 8615.0}, {"date": "2010-11-01", "close": 0.176438604, "volume": 67788.0}, {"date": "2010-11-02", "close": 0.352877208, "volume": 14169.0}, {"date": "2010-11-03", "close": 0.176438604, "volume": 162946.0}, {"date": "2010-11-04", "close": 0.352877208, "volume": 46758.0}, {"date": "2010-11-05", "close": 0.176438604, "volume": 39220.0}, {"date": "2010-11-08", "close": 0.176438604, "volume": 36840.0}, {"date": "2010-11-09", "close": 0.176438604, "volume": 23464.0}, {"date": "2010-11-10", "close": 0.176438604, "volume": 39901.0}, {"date": "2010-11-15", "close": 0.176438604, "volume": 469461.0}, {"date": "2010-11-16", "close": 0.352877208, "volume": 148712.0}, {"date": "2010-12-01", "close": 0.19408246, "volume": 125628.0}, {"date": "2010-12-02", "close": 0.19408246, "volume": 311467.0}, {"date": "2010-12-03", "close": 0.19408246, "volume": 256691.0}, {"date": "2010-12-06", "close": 0.18526053, "volume": 403748.0}, {"date": "2010-12-07", "close": 0.18526053, "volume": 281028.0}, {"date": "2010-12-08", "close": 0.18526053, "volume": 449888.0}, {"date": "2010-12-09", "close": 0.19408246, "volume": 66326.0}, {"date": "2010-12-10", "close": 0.19408246, "volume": 233065.0}, {"date": "2010-12-13", "close": 0.18526053, "volume": 42508.0}, {"date": "2010-12-14", "close": 0.18526053, "volume": 73465.0}, {"date": "2010-12-15", "close": 0.18526053, "volume": 217277.0}, {"date": "2010-12-16", "close": 0.18526053, "volume": 92320.0}, {"date": "2010-12-17", "close": 0.19408246, "volume": 101851.0}, {"date": "2010-12-20", "close": 0.19408246, "volume": 114920.0}, {"date": "2010-12-21", "close": 0.18526053, "volume": 46758.0}, {"date": "2010-12-22", "close": 0.18526053, "volume": 98.0}, {"date": "2010-12-23", "close": 0.18526053, "volume": 68542.0}, {"date": "2010-12-24", "close": 0.18526053, "volume": 36670.0}, {"date": "2010-12-29", "close": 0.19408246, "volume": 62552.0}, {"date": "2010-12-30", "close": 0.18526053, "volume": 104380.0}, {"date": "2010-12-31", "close": 0.18526053, "volume": 47903.0}, {"date": "2011-01-04", "close": 0.18526053, "volume": 108510.0}, {"date": "2011-01-05", "close": 0.19408246, "volume": 33281.0}, {"date": "2011-01-06", "close": 0.18526053, "volume": 66156.0}, {"date": "2011-01-07", "close": 0.18526053, "volume": 56677.0}, {"date": "2011-01-10", "close": 0.18526053, "volume": 96311.0}, {"date": "2011-01-11", "close": 0.18526053, "volume": 69174.0}, {"date": "2011-01-12", "close": 0.20290439, "volume": 726332.0}, {"date": "2011-01-13", "close": 0.20290439, "volume": 144187.0}, {"date": "2011-01-14", "close": 0.22054825, "volume": 670094.0}, {"date": "2011-01-17", "close": 0.24701404, "volume": 646676.0}, {"date": "2011-01-18", "close": 0.29112369, "volume": 1998102.0}, {"date": "2011-01-19", "close": 0.2646579, "volume": 545130.0}, {"date": "2011-01-20", "close": 0.2646579, "volume": 496063.0}, {"date": "2011-01-21", "close": 0.25583597, "volume": 220245.0}, {"date": "2011-01-24", "close": 0.23819211, "volume": 288655.0}, {"date": "2011-01-25", "close": 0.24701404, "volume": 102132.0}, {"date": "2011-01-27", "close": 0.25583597, "volume": 351525.0}, {"date": "2011-01-28", "close": 0.25583597, "volume": 81591.0}, {"date": "2011-02-01", "close": 0.23819211, "volume": 342949.0}, {"date": "2011-02-02", "close": 0.24701404, "volume": 39172.0}, {"date": "2011-02-03", "close": 0.22937018, "volume": 152971.0}, {"date": "2011-02-04", "close": 0.23819211, "volume": 74835.0}, {"date": "2011-02-07", "close": 0.22937018, "volume": 299575.0}, {"date": "2011-02-08", "close": 0.22937018, "volume": 164967.0}, {"date": "2011-02-09", "close": 0.22937018, "volume": 265673.0}, {"date": "2011-02-10", "close": 0.25583597, "volume": 246884.0}, {"date": "2011-02-11", "close": 0.24701404, "volume": 199622.0}, {"date": "2011-02-14", "close": 0.24701404, "volume": 473313.0}, {"date": "2011-02-15", "close": 0.22937018, "volume": 324532.0}, {"date": "2011-02-16", "close": 0.23819211, "volume": 66094.0}, {"date": "2011-02-17", "close": 0.23819211, "volume": 127977.0}, {"date": "2011-02-18", "close": 0.23819211, "volume": 71912.0}, {"date": "2011-02-21", "close": 0.22937018, "volume": 184393.0}, {"date": "2011-02-22", "close": 0.22937018, "volume": 169067.0}, {"date": "2011-02-23", "close": 0.22054825, "volume": 34883.0}, {"date": "2011-02-24", "close": 0.22054825, "volume": 148969.0}, {"date": "2011-02-25", "close": 0.22054825, "volume": 39451.0}, {"date": "2011-02-28", "close": 0.22054825, "volume": 26722.0}, {"date": "2011-03-01", "close": 0.21172632, "volume": 247131.0}, {"date": "2011-03-02", "close": 0.20290439, "volume": 43582.0}, {"date": "2011-03-03", "close": 0.20290439, "volume": 66879.0}, {"date": "2011-03-04", "close": 0.20290439, "volume": 72356.0}, {"date": "2011-03-07", "close": 0.22054825, "volume": 117050.0}, {"date": "2011-03-08", "close": 0.20290439, "volume": 43288.0}, {"date": "2011-03-09", "close": 0.20290439, "volume": 59134.0}, {"date": "2011-03-10", "close": 0.20290439, "volume": 66255.0}, {"date": "2011-03-11", "close": 0.19408246, "volume": 116278.0}, {"date": "2011-03-14", "close": 0.1764386, "volume": 225896.0}, {"date": "2011-03-15", "close": 0.16761667, "volume": 287919.0}, {"date": "2011-03-16", "close": 0.15879474, "volume": 111214.0}, {"date": "2011-03-17", "close": 0.14997281, "volume": 358216.0}, {"date": "2011-03-18", "close": 0.19408246, "volume": 249008.0}, {"date": "2011-03-21", "close": 0.18526053, "volume": 28125.0}, {"date": "2011-03-22", "close": 0.1764386, "volume": 93800.0}, {"date": "2011-03-23", "close": 0.1764386, "volume": 170486.0}, {"date": "2011-03-24", "close": 0.1764386, "volume": 145822.0}, {"date": "2011-03-25", "close": 0.1764386, "volume": 85795.0}, {"date": "2011-03-28", "close": 0.1764386, "volume": 106097.0}, {"date": "2011-03-29", "close": 0.16761667, "volume": 177587.0}, {"date": "2011-03-30", "close": 0.1764386, "volume": 27012.0}, {"date": "2011-03-31", "close": 0.16761667, "volume": 63577.0}, {"date": "2011-04-01", "close": 0.16761667, "volume": 7935.0}, {"date": "2011-04-04", "close": 0.1764386, "volume": 168489.0}, {"date": "2011-04-05", "close": 0.1764386, "volume": 240281.0}, {"date": "2011-04-06", "close": 0.18526053, "volume": 204516.0}, {"date": "2011-04-07", "close": 0.20290439, "volume": 243265.0}, {"date": "2011-04-08", "close": 0.19408246, "volume": 545635.0}, {"date": "2011-04-11", "close": 0.19408246, "volume": 214254.0}, {"date": "2011-04-12", "close": 0.18526053, "volume": 214318.0}, {"date": "2011-04-13", "close": 0.18526053, "volume": 85343.0}, {"date": "2011-04-14", "close": 0.18526053, "volume": 73841.0}, {"date": "2011-04-15", "close": 0.18526053, "volume": 127393.0}, {"date": "2011-04-18", "close": 0.18526053, "volume": 75324.0}, {"date": "2011-04-19", "close": 0.1764386, "volume": 14623.0}, {"date": "2011-04-20", "close": 0.19408246, "volume": 62345.0}, {"date": "2011-04-21", "close": 0.19408246, "volume": 5668.0}, {"date": "2011-04-27", "close": 0.1764386, "volume": 82047.0}, {"date": "2011-04-28", "close": 0.18526053, "volume": 16086.0}, {"date": "2011-04-29", "close": 0.16761667, "volume": 199249.0}, {"date": "2011-05-02", "close": 0.1764386, "volume": 2882.0}, {"date": "2011-05-03", "close": 0.1764386, "volume": 49651.0}, {"date": "2011-05-04", "close": 0.16761667, "volume": 169804.0}, {"date": "2011-05-05", "close": 0.15879474, "volume": 74814.0}, {"date": "2011-05-06", "close": 0.16761667, "volume": 49309.0}, {"date": "2011-05-09", "close": 0.15879474, "volume": 85838.0}, {"date": "2011-05-10", "close": 0.15879474, "volume": 17060.0}, {"date": "2011-05-11", "close": 0.15879474, "volume": 84961.0}, {"date": "2011-05-12", "close": 0.18526053, "volume": 1257790.0}, {"date": "2011-05-13", "close": 0.19408246, "volume": 308875.0}, {"date": "2011-05-16", "close": 0.19408246, "volume": 125804.0}, {"date": "2011-05-17", "close": 0.1764386, "volume": 463550.0}, {"date": "2011-05-18", "close": 0.16761667, "volume": 130357.0}, {"date": "2011-05-19", "close": 0.16761667, "volume": 265815.0}, {"date": "2011-05-20", "close": 0.1764386, "volume": 36219.0}, {"date": "2011-05-23", "close": 0.16761667, "volume": 155414.0}, {"date": "2011-05-24", "close": 0.15879474, "volume": 233908.0}, {"date": "2011-05-25", "close": 0.15879474, "volume": 154646.0}, {"date": "2011-05-26", "close": 0.16761667, "volume": 179099.0}, {"date": "2011-05-27", "close": 0.15879474, "volume": 7606.0}, {"date": "2011-05-30", "close": 0.16761667, "volume": 107829.0}, {"date": "2011-05-31", "close": 0.16761667, "volume": 74247.0}, {"date": "2011-06-01", "close": 0.15879474, "volume": 39674.0}, {"date": "2011-06-02", "close": 0.16761667, "volume": 14441.0}, {"date": "2011-06-03", "close": 0.15879474, "volume": 57163.0}, {"date": "2011-06-06", "close": 0.15879474, "volume": 16615.0}, {"date": "2011-06-07", "close": 0.15879474, "volume": 129269.0}, {"date": "2011-06-08", "close": 0.15879474, "volume": 54315.0}, {"date": "2011-06-09", "close": 0.14997281, "volume": 47231.0}, {"date": "2011-06-10", "close": 0.14115088, "volume": 460088.0}, {"date": "2011-06-14", "close": 0.14115088, "volume": 74203.0}, {"date": "2011-06-15", "close": 0.14997281, "volume": 61635.0}, {"date": "2011-06-16", "close": 0.14115088, "volume": 220998.0}, {"date": "2011-06-17", "close": 0.14115088, "volume": 103265.0}, {"date": "2011-06-20", "close": 0.13232895, "volume": 136381.0}, {"date": "2011-06-21", "close": 0.11468509, "volume": 149112.0}, {"date": "2011-06-22", "close": 0.12350702, "volume": 68255.0}, {"date": "2011-06-23", "close": 0.13232895, "volume": 81369.0}, {"date": "2011-06-24", "close": 0.14115088, "volume": 156683.0}, {"date": "2011-06-27", "close": 0.14997281, "volume": 90587.0}, {"date": "2011-06-28", "close": 0.13232895, "volume": 37548.0}, {"date": "2011-06-29", "close": 0.13232895, "volume": 181099.0}, {"date": "2011-06-30", "close": 0.13232895, "volume": 21015.0}, {"date": "2011-07-01", "close": 0.14115088, "volume": 14169.0}, {"date": "2011-07-04", "close": 0.13232895, "volume": 109556.0}, {"date": "2011-07-05", "close": 0.12350702, "volume": 4251.0}, {"date": "2011-07-06", "close": 0.13232895, "volume": 43966.0}, {"date": "2011-07-07", "close": 0.14115088, "volume": 10429.0}, {"date": "2011-07-08", "close": 0.13232895, "volume": 39674.0}, {"date": "2011-07-11", "close": 0.13232895, "volume": 66029.0}, {"date": "2011-07-12", "close": 0.12350702, "volume": 5690.0}, {"date": "2011-07-14", "close": 0.13232895, "volume": 13319.0}, {"date": "2011-07-15", "close": 0.14115088, "volume": 56677.0}, {"date": "2011-07-18", "close": 0.13232895, "volume": 171970.0}, {"date": "2011-07-19", "close": 0.13232895, "volume": 22671.0}, {"date": "2011-07-20", "close": 0.13232895, "volume": 15019.0}, {"date": "2011-07-21", "close": 0.14997281, "volume": 51009.0}, {"date": "2011-07-22", "close": 0.13232895, "volume": 3596.0}, {"date": "2011-07-25", "close": 0.14115088, "volume": 119022.0}, {"date": "2011-07-26", "close": 0.13232895, "volume": 6234.0}, {"date": "2011-07-27", "close": 0.14115088, "volume": 18123.0}, {"date": "2011-07-28", "close": 0.13232895, "volume": 6416.0}, {"date": "2011-07-29", "close": 0.13232895, "volume": 166744.0}, {"date": "2011-08-01", "close": 0.14997281, "volume": 65178.0}, {"date": "2011-08-04", "close": 0.15879474, "volume": 179940.0}, {"date": "2011-08-05", "close": 0.13232895, "volume": 171895.0}, {"date": "2011-08-08", "close": 0.12350702, "volume": 127397.0}, {"date": "2011-08-09", "close": 0.12350702, "volume": 385073.0}, {"date": "2011-08-10", "close": 0.13232895, "volume": 135968.0}, {"date": "2011-08-11", "close": 0.13232895, "volume": 149899.0}, {"date": "2011-08-12", "close": 0.15879474, "volume": 332614.0}, {"date": "2011-08-15", "close": 0.14997281, "volume": 59233.0}, {"date": "2011-08-16", "close": 0.15879474, "volume": 32873.0}, {"date": "2011-08-17", "close": 0.13232895, "volume": 95517.0}, {"date": "2011-08-18", "close": 0.14115088, "volume": 65412.0}, {"date": "2011-08-19", "close": 0.14115088, "volume": 45768.0}, {"date": "2011-08-22", "close": 0.14115088, "volume": 17003.0}, {"date": "2011-08-23", "close": 0.14115088, "volume": 5668.0}, {"date": "2011-08-24", "close": 0.14115088, "volume": 125284.0}, {"date": "2011-08-25", "close": 0.13232895, "volume": 93704.0}, {"date": "2011-08-26", "close": 0.13232895, "volume": 28338.0}, {"date": "2011-08-29", "close": 0.13232895, "volume": 19837.0}, {"date": "2011-08-30", "close": 0.14997281, "volume": 105419.0}, {"date": "2011-08-31", "close": 0.14115088, "volume": 147876.0}, {"date": "2011-09-01", "close": 0.14997281, "volume": 6801.0}, {"date": "2011-09-02", "close": 0.14115088, "volume": 31172.0}, {"date": "2011-09-05", "close": 0.14115088, "volume": 357.0}, {"date": "2011-09-06", "close": 0.14115088, "volume": 21015.0}, {"date": "2011-09-07", "close": 0.14115088, "volume": 9068.0}, {"date": "2011-09-08", "close": 0.14997281, "volume": 16066.0}, {"date": "2011-09-12", "close": 0.13232895, "volume": 106956.0}, {"date": "2011-09-13", "close": 0.14115088, "volume": 29755.0}, {"date": "2011-09-14", "close": 0.13232895, "volume": 567.0}, {"date": "2011-09-15", "close": 0.13232895, "volume": 295.0}, {"date": "2011-09-16", "close": 0.13232895, "volume": 68508.0}, {"date": "2011-09-19", "close": 0.13232895, "volume": 9068.0}, {"date": "2011-09-20", "close": 0.13232895, "volume": 8502.0}, {"date": "2011-09-23", "close": 0.12350702, "volume": 113354.0}, {"date": "2011-09-26", "close": 0.11468509, "volume": 21537.0}, {"date": "2011-09-27", "close": 0.11468509, "volume": 10167.0}, {"date": "2011-09-28", "close": 0.12350702, "volume": 51009.0}, {"date": "2011-09-29", "close": 0.11468509, "volume": 2834.0}, {"date": "2011-09-30", "close": 0.11468509, "volume": 5668.0}, {"date": "2011-10-04", "close": 0.12350702, "volume": 35140.0}, {"date": "2011-10-05", "close": 0.11468509, "volume": 11335.0}, {"date": "2011-10-06", "close": 0.11468509, "volume": 125067.0}, {"date": "2011-10-07", "close": 0.11468509, "volume": 23243.0}, {"date": "2011-10-10", "close": 0.11468509, "volume": 4251.0}, {"date": "2011-10-11", "close": 0.12350702, "volume": 183069.0}, {"date": "2011-10-12", "close": 0.12350702, "volume": 17115.0}, {"date": "2011-10-13", "close": 0.12350702, "volume": 2834.0}, {"date": "2011-10-14", "close": 0.12350702, "volume": 5668.0}, {"date": "2011-10-18", "close": 0.12350702, "volume": 102693.0}, {"date": "2011-10-19", "close": 0.14115088, "volume": 141966.0}, {"date": "2011-10-20", "close": 0.14115088, "volume": 65713.0}, {"date": "2011-10-21", "close": 0.14997281, "volume": 9848.0}, {"date": "2011-10-25", "close": 0.13232895, "volume": 141811.0}, {"date": "2011-10-26", "close": 0.13232895, "volume": 66312.0}, {"date": "2011-10-27", "close": 0.14115088, "volume": 113354.0}, {"date": "2011-10-28", "close": 0.13232895, "volume": 26389.0}, {"date": "2011-10-31", "close": 0.13232895, "volume": 21311.0}, {"date": "2011-11-01", "close": 0.14115088, "volume": 68012.0}, {"date": "2011-11-02", "close": 0.13232895, "volume": 45342.0}, {"date": "2011-11-03", "close": 0.13232895, "volume": 11335.0}, {"date": "2011-11-04", "close": 0.14115088, "volume": 22671.0}, {"date": "2011-11-07", "close": 0.14115088, "volume": 126825.0}, {"date": "2011-11-08", "close": 0.14115088, "volume": 5894.0}, {"date": "2011-11-09", "close": 0.14115088, "volume": 21112.0}, {"date": "2011-11-10", "close": 0.14115088, "volume": 10532.0}, {"date": "2011-11-11", "close": 0.13232895, "volume": 15756.0}, {"date": "2011-11-14", "close": 0.13232895, "volume": 11619.0}, {"date": "2011-11-15", "close": 0.13232895, "volume": 11335.0}, {"date": "2011-11-16", "close": 0.13232895, "volume": 74960.0}, {"date": "2011-11-17", "close": 0.14115088, "volume": 6178.0}, {"date": "2011-11-18", "close": 0.13232895, "volume": 113354.0}, {"date": "2011-11-21", "close": 0.14115088, "volume": 11335.0}, {"date": "2011-11-22", "close": 0.13232895, "volume": 21448.0}, {"date": "2011-11-23", "close": 0.12350702, "volume": 43094.0}, {"date": "2011-11-24", "close": 0.12350702, "volume": 16732.0}, {"date": "2011-11-25", "close": 0.12350702, "volume": 86149.0}, {"date": "2011-11-28", "close": 0.12350702, "volume": 173035.0}, {"date": "2011-11-29", "close": 0.12350702, "volume": 5469.0}, {"date": "2011-11-30", "close": 0.13232895, "volume": 119679.0}, {"date": "2011-12-01", "close": 0.13232895, "volume": 8502.0}, {"date": "2011-12-02", "close": 0.12350702, "volume": 4562.0}, {"date": "2011-12-05", "close": 0.13232895, "volume": 116852.0}, {"date": "2011-12-06", "close": 0.13232895, "volume": 8904.0}, {"date": "2011-12-07", "close": 0.13232895, "volume": 3333.0}, {"date": "2011-12-08", "close": 0.14115088, "volume": 5668.0}, {"date": "2011-12-09", "close": 0.13232895, "volume": 29802.0}, {"date": "2011-12-12", "close": 0.13232895, "volume": 62628.0}, {"date": "2011-12-13", "close": 0.14115088, "volume": 121820.0}, {"date": "2011-12-15", "close": 0.14115088, "volume": 3004.0}, {"date": "2011-12-16", "close": 0.13232895, "volume": 153997.0}, {"date": "2011-12-19", "close": 0.13232895, "volume": 30921.0}, {"date": "2011-12-20", "close": 0.13232895, "volume": 90386.0}, {"date": "2011-12-21", "close": 0.13232895, "volume": 38314.0}, {"date": "2011-12-22", "close": 0.13232895, "volume": 60191.0}, {"date": "2011-12-28", "close": 0.13232895, "volume": 12129.0}, {"date": "2011-12-29", "close": 0.13232895, "volume": 37862.0}, {"date": "2012-01-03", "close": 0.13232895, "volume": 22671.0}, {"date": "2012-01-04", "close": 0.13232895, "volume": 27346.0}, {"date": "2012-01-05", "close": 0.12350702, "volume": 97344.0}, {"date": "2012-01-09", "close": 0.13232895, "volume": 228051.0}, {"date": "2012-01-10", "close": 0.13232895, "volume": 22671.0}, {"date": "2012-01-11", "close": 0.12350702, "volume": 14736.0}, {"date": "2012-01-12", "close": 0.12350702, "volume": 62741.0}, {"date": "2012-01-13", "close": 0.13232895, "volume": 22671.0}, {"date": "2012-01-16", "close": 0.12350702, "volume": 28367.0}, {"date": "2012-01-17", "close": 0.12350702, "volume": 3684.0}, {"date": "2012-01-19", "close": 0.12350702, "volume": 45342.0}, {"date": "2012-01-20", "close": 0.12350702, "volume": 567.0}, {"date": "2012-01-23", "close": 0.13232895, "volume": 17003.0}, {"date": "2012-01-24", "close": 0.13232895, "volume": 73312.0}, {"date": "2012-01-25", "close": 0.12350702, "volume": 44095.0}, {"date": "2012-01-27", "close": 0.14115088, "volume": 25081.0}, {"date": "2012-01-30", "close": 0.13232895, "volume": 2380.0}, {"date": "2012-01-31", "close": 0.13232895, "volume": 5668.0}, {"date": "2012-02-01", "close": 0.13232895, "volume": 6716.0}, {"date": "2012-02-02", "close": 0.13232895, "volume": 11335.0}, {"date": "2012-02-03", "close": 0.14115088, "volume": 70676.0}, {"date": "2012-02-06", "close": 0.13232895, "volume": 93580.0}, {"date": "2012-02-07", "close": 0.14115088, "volume": 623163.0}, {"date": "2012-02-08", "close": 0.14115088, "volume": 152064.0}, {"date": "2012-02-09", "close": 0.14997281, "volume": 216632.0}, {"date": "2012-02-10", "close": 0.15879474, "volume": 88574.0}, {"date": "2012-02-13", "close": 0.15879474, "volume": 128090.0}, {"date": "2012-02-14", "close": 0.14997281, "volume": 100628.0}, {"date": "2012-02-15", "close": 0.14997281, "volume": 65265.0}, {"date": "2012-02-17", "close": 0.14115088, "volume": 38087.0}, {"date": "2012-02-20", "close": 0.14115088, "volume": 184610.0}, {"date": "2012-02-21", "close": 0.13232895, "volume": 51803.0}, {"date": "2012-02-22", "close": 0.13232895, "volume": 108614.0}, {"date": "2012-02-23", "close": 0.14115088, "volume": 5832.0}, {"date": "2012-02-24", "close": 0.14115088, "volume": 40261.0}, {"date": "2012-02-27", "close": 0.14115088, "volume": 39674.0}, {"date": "2012-02-28", "close": 0.14997281, "volume": 168981.0}, {"date": "2012-02-29", "close": 0.14997281, "volume": 23000.0}, {"date": "2012-03-02", "close": 0.14997281, "volume": 1553.0}, {"date": "2012-03-05", "close": 0.15879474, "volume": 85015.0}, {"date": "2012-03-06", "close": 0.14997281, "volume": 68891.0}, {"date": "2012-03-07", "close": 0.14115088, "volume": 70908.0}, {"date": "2012-03-08", "close": 0.14115088, "volume": 65117.0}, {"date": "2012-03-09", "close": 0.14115088, "volume": 38824.0}, {"date": "2012-03-12", "close": 0.14115088, "volume": 58944.0}, {"date": "2012-03-13", "close": 0.14115088, "volume": 8502.0}, {"date": "2012-03-14", "close": 0.15879474, "volume": 212680.0}, {"date": "2012-03-15", "close": 0.15879474, "volume": 200467.0}, {"date": "2012-03-16", "close": 0.16761667, "volume": 48911.0}, {"date": "2012-03-19", "close": 0.15879474, "volume": 89947.0}, {"date": "2012-03-20", "close": 0.16761667, "volume": 145660.0}, {"date": "2012-03-21", "close": 0.15879474, "volume": 137442.0}, {"date": "2012-03-22", "close": 0.15879474, "volume": 41230.0}, {"date": "2012-03-23", "close": 0.15879474, "volume": 54649.0}, {"date": "2012-03-26", "close": 0.14997281, "volume": 34636.0}, {"date": "2012-03-27", "close": 0.15879474, "volume": 122762.0}, {"date": "2012-03-28", "close": 0.14997281, "volume": 9707.0}, {"date": "2012-03-29", "close": 0.14997281, "volume": 6716.0}, {"date": "2012-03-30", "close": 0.15879474, "volume": 105032.0}, {"date": "2012-04-02", "close": 0.14997281, "volume": 115621.0}, {"date": "2012-04-04", "close": 0.15879474, "volume": 119564.0}, {"date": "2012-04-05", "close": 0.1764386, "volume": 406965.0}, {"date": "2012-04-10", "close": 0.18526053, "volume": 381252.0}, {"date": "2012-04-11", "close": 0.16761667, "volume": 11619.0}, {"date": "2012-04-12", "close": 0.18526053, "volume": 169119.0}, {"date": "2012-04-13", "close": 0.18526053, "volume": 47042.0}, {"date": "2012-04-16", "close": 0.1764386, "volume": 119933.0}, {"date": "2012-04-17", "close": 0.16761667, "volume": 7470.0}, {"date": "2012-04-18", "close": 0.1764386, "volume": 12471.0}, {"date": "2012-04-19", "close": 0.1764386, "volume": 175004.0}, {"date": "2012-04-20", "close": 0.15879474, "volume": 48459.0}, {"date": "2012-04-24", "close": 0.16761667, "volume": 102018.0}, {"date": "2012-04-26", "close": 0.16761667, "volume": 6093.0}, {"date": "2012-04-27", "close": 0.15879474, "volume": 220023.0}, {"date": "2012-04-30", "close": 0.14997281, "volume": 20455.0}, {"date": "2012-05-02", "close": 0.16761667, "volume": 42508.0}, {"date": "2012-05-03", "close": 0.14997281, "volume": 113093.0}, {"date": "2012-05-04", "close": 0.15879474, "volume": 84808.0}, {"date": "2012-05-07", "close": 0.15879474, "volume": 60134.0}, {"date": "2012-05-08", "close": 0.14997281, "volume": 22462.0}, {"date": "2012-05-09", "close": 0.14997281, "volume": 241.0}, {"date": "2012-05-10", "close": 0.14997281, "volume": 88466.0}, {"date": "2012-05-11", "close": 0.14997281, "volume": 207940.0}, {"date": "2012-05-14", "close": 0.14115088, "volume": 60592.0}, {"date": "2012-05-15", "close": 0.14115088, "volume": 23719.0}, {"date": "2012-05-16", "close": 0.13232895, "volume": 41384.0}, {"date": "2012-05-17", "close": 0.13232895, "volume": 17003.0}, {"date": "2012-05-18", "close": 0.13232895, "volume": 40083.0}, {"date": "2012-05-21", "close": 0.13232895, "volume": 159716.0}, {"date": "2012-05-22", "close": 0.13232895, "volume": 39560.0}, {"date": "2012-05-23", "close": 0.14115088, "volume": 238043.0}, {"date": "2012-05-24", "close": 0.13232895, "volume": 124689.0}, {"date": "2012-05-25", "close": 0.13232895, "volume": 17286.0}, {"date": "2012-05-28", "close": 0.14115088, "volume": 6801.0}, {"date": "2012-05-29", "close": 0.14115088, "volume": 7651.0}, {"date": "2012-05-30", "close": 0.13232895, "volume": 33246.0}, {"date": "2012-05-31", "close": 0.13232895, "volume": 73148.0}, {"date": "2012-06-01", "close": 0.14115088, "volume": 17003.0}, {"date": "2012-06-04", "close": 0.13232895, "volume": 45135.0}, {"date": "2012-06-05", "close": 0.12350702, "volume": 21436.0}, {"date": "2012-06-06", "close": 0.12350702, "volume": 11619.0}, {"date": "2012-06-12", "close": 0.12350702, "volume": 17827.0}, {"date": "2012-06-13", "close": 0.13232895, "volume": 947.0}, {"date": "2012-06-14", "close": 0.13232895, "volume": 10388.0}, {"date": "2012-06-15", "close": 0.11468509, "volume": 131150.0}, {"date": "2012-06-18", "close": 0.11468509, "volume": 68950.0}, {"date": "2012-06-19", "close": 0.12350702, "volume": 60810.0}, {"date": "2012-06-20", "close": 0.13232895, "volume": 4591.0}, {"date": "2012-06-21", "close": 0.10586316, "volume": 258454.0}, {"date": "2012-06-22", "close": 0.11468509, "volume": 680.0}, {"date": "2012-06-25", "close": 0.11468509, "volume": 8076.0}, {"date": "2012-06-26", "close": 0.13232895, "volume": 39232.0}, {"date": "2012-06-27", "close": 0.11468509, "volume": 6858.0}, {"date": "2012-06-28", "close": 0.11468509, "volume": 8502.0}, {"date": "2012-06-29", "close": 0.11468509, "volume": 70642.0}, {"date": "2012-07-04", "close": 0.13232895, "volume": 68012.0}, {"date": "2012-07-05", "close": 0.13232895, "volume": 45789.0}, {"date": "2012-07-06", "close": 0.13232895, "volume": 6453.0}, {"date": "2012-07-09", "close": 0.12350702, "volume": 117435.0}, {"date": "2012-07-10", "close": 0.14115088, "volume": 167283.0}, {"date": "2012-07-12", "close": 0.14997281, "volume": 183433.0}, {"date": "2012-07-13", "close": 0.14115088, "volume": 20064.0}, {"date": "2012-07-16", "close": 0.14997281, "volume": 66859.0}, {"date": "2012-07-17", "close": 0.15879474, "volume": 201461.0}, {"date": "2012-07-18", "close": 0.14997281, "volume": 54925.0}, {"date": "2012-07-19", "close": 0.14115088, "volume": 56677.0}, {"date": "2012-07-20", "close": 0.14115088, "volume": 283413.0}, {"date": "2012-07-23", "close": 0.14115088, "volume": 33799.0}, {"date": "2012-07-24", "close": 0.11468509, "volume": 623446.0}, {"date": "2012-07-25", "close": 0.12350702, "volume": 474590.0}, {"date": "2012-07-26", "close": 0.12350702, "volume": 130357.0}, {"date": "2012-07-27", "close": 0.12350702, "volume": 446388.0}, {"date": "2012-07-30", "close": 0.12350702, "volume": 9918.0}, {"date": "2012-07-31", "close": 0.12350702, "volume": 22671.0}, {"date": "2012-08-02", "close": 0.12350702, "volume": 38257.0}, {"date": "2012-08-06", "close": 0.13232895, "volume": 5668.0}, {"date": "2012-08-07", "close": 0.13232895, "volume": 34006.0}, {"date": "2012-08-08", "close": 0.13232895, "volume": 11335.0}, {"date": "2012-08-09", "close": 0.13232895, "volume": 24031.0}, {"date": "2012-08-10", "close": 0.12350702, "volume": 43658.0}, {"date": "2012-08-13", "close": 0.12350702, "volume": 510.0}, {"date": "2012-08-14", "close": 0.12350702, "volume": 56677.0}, {"date": "2012-08-15", "close": 0.12350702, "volume": 119101.0}, {"date": "2012-08-16", "close": 0.12350702, "volume": 111115.0}, {"date": "2012-08-17", "close": 0.13232895, "volume": 3945.0}, {"date": "2012-08-20", "close": 0.14115088, "volume": 34006.0}, {"date": "2012-08-23", "close": 0.13232895, "volume": 62345.0}, {"date": "2012-08-27", "close": 0.14115088, "volume": 18420.0}, {"date": "2012-08-28", "close": 0.14115088, "volume": 24088.0}, {"date": "2012-08-30", "close": 0.14115088, "volume": 28033.0}, {"date": "2012-08-31", "close": 0.14997281, "volume": 113354.0}, {"date": "2012-09-03", "close": 0.14115088, "volume": 111937.0}, {"date": "2012-09-04", "close": 0.14115088, "volume": 7935.0}, {"date": "2012-09-05", "close": 0.13232895, "volume": 11182.0}, {"date": "2012-09-06", "close": 0.14997281, "volume": 12469.0}, {"date": "2012-09-07", "close": 0.14997281, "volume": 3401.0}, {"date": "2012-09-10", "close": 0.14115088, "volume": 9182.0}, {"date": "2012-09-11", "close": 0.14115088, "volume": 44813.0}, {"date": "2012-09-12", "close": 0.14997281, "volume": 62345.0}, {"date": "2012-09-13", "close": 0.13232895, "volume": 90881.0}, {"date": "2012-09-14", "close": 0.13232895, "volume": 45143.0}, {"date": "2012-09-17", "close": 0.13232895, "volume": 39844.0}, {"date": "2012-09-18", "close": 0.14115088, "volume": 46187.0}, {"date": "2012-09-19", "close": 0.14997281, "volume": 23804.0}, {"date": "2012-09-20", "close": 0.14115088, "volume": 56677.0}, {"date": "2012-09-21", "close": 0.14115088, "volume": 21537.0}, {"date": "2012-09-24", "close": 0.14997281, "volume": 12856.0}, {"date": "2012-09-25", "close": 0.14115088, "volume": 126173.0}, {"date": "2012-09-27", "close": 0.14115088, "volume": 65754.0}, {"date": "2012-09-28", "close": 0.14997281, "volume": 271816.0}, {"date": "2012-10-01", "close": 0.14997281, "volume": 116188.0}, {"date": "2012-10-02", "close": 0.16761667, "volume": 193835.0}, {"date": "2012-10-03", "close": 0.16761667, "volume": 175699.0}, {"date": "2012-10-04", "close": 0.15879474, "volume": 269467.0}, {"date": "2012-10-05", "close": 0.15879474, "volume": 212822.0}, {"date": "2012-10-08", "close": 0.14997281, "volume": 1236.0}, {"date": "2012-10-09", "close": 0.15879474, "volume": 200643.0}, {"date": "2012-10-10", "close": 0.15879474, "volume": 4524.0}, {"date": "2012-10-11", "close": 0.15879474, "volume": 34573.0}, {"date": "2012-10-12", "close": 0.16761667, "volume": 5041.0}, {"date": "2012-10-15", "close": 0.1764386, "volume": 11335.0}, {"date": "2012-10-16", "close": 0.16761667, "volume": 11962.0}, {"date": "2012-10-17", "close": 0.15879474, "volume": 16044.0}, {"date": "2012-10-18", "close": 0.15879474, "volume": 266.0}, {"date": "2012-10-19", "close": 0.16761667, "volume": 58006.0}, {"date": "2012-10-22", "close": 0.16761667, "volume": 33132.0}, {"date": "2012-10-24", "close": 0.16761667, "volume": 2306.0}, {"date": "2012-10-25", "close": 0.20290439, "volume": 567843.0}, {"date": "2012-10-26", "close": 0.21172632, "volume": 225540.0}, {"date": "2012-10-29", "close": 0.23819211, "volume": 101455.0}, {"date": "2012-10-30", "close": 0.22054825, "volume": 89073.0}, {"date": "2012-10-31", "close": 0.23819211, "volume": 58794.0}, {"date": "2012-11-01", "close": 0.23819211, "volume": 26071.0}, {"date": "2012-11-02", "close": 0.24701404, "volume": 319419.0}, {"date": "2012-11-05", "close": 0.23819211, "volume": 43074.0}, {"date": "2012-11-06", "close": 0.23819211, "volume": 7255.0}, {"date": "2012-11-08", "close": 0.22054825, "volume": 276583.0}, {"date": "2012-11-09", "close": 0.22937018, "volume": 47894.0}, {"date": "2012-11-12", "close": 0.22937018, "volume": 37407.0}, {"date": "2012-11-13", "close": 0.21172632, "volume": 111053.0}, {"date": "2012-11-14", "close": 0.22937018, "volume": 37988.0}, {"date": "2012-11-15", "close": 0.22937018, "volume": 16523.0}, {"date": "2012-11-16", "close": 0.22937018, "volume": 31229.0}, {"date": "2012-11-19", "close": 0.22937018, "volume": 24938.0}, {"date": "2012-11-20", "close": 0.22054825, "volume": 14593.0}, {"date": "2012-11-21", "close": 0.22054825, "volume": 5668.0}, {"date": "2012-11-22", "close": 0.22937018, "volume": 60078.0}, {"date": "2012-11-23", "close": 0.22937018, "volume": 41317.0}, {"date": "2012-11-26", "close": 0.22054825, "volume": 44930.0}, {"date": "2012-11-27", "close": 0.20290439, "volume": 7935.0}, {"date": "2012-11-28", "close": 0.20290439, "volume": 67502.0}, {"date": "2012-11-29", "close": 0.20290439, "volume": 24088.0}, {"date": "2012-11-30", "close": 0.22054825, "volume": 34290.0}, {"date": "2012-12-03", "close": 0.21172632, "volume": 184200.0}, {"date": "2012-12-04", "close": 0.22054825, "volume": 74235.0}, {"date": "2012-12-05", "close": 0.23819211, "volume": 85015.0}, {"date": "2012-12-06", "close": 0.22054825, "volume": 378602.0}, {"date": "2012-12-07", "close": 0.22937018, "volume": 75947.0}, {"date": "2012-12-10", "close": 0.22054825, "volume": 4279.0}, {"date": "2012-12-11", "close": 0.22054825, "volume": 1134.0}, {"date": "2012-12-12", "close": 0.21172632, "volume": 93942.0}, {"date": "2012-12-14", "close": 0.22054825, "volume": 135053.0}, {"date": "2012-12-17", "close": 0.23819211, "volume": 80209.0}, {"date": "2012-12-18", "close": 0.22937018, "volume": 289646.0}, {"date": "2012-12-19", "close": 0.22937018, "volume": 5668.0}, {"date": "2012-12-20", "close": 0.23819211, "volume": 171361.0}, {"date": "2012-12-24", "close": 0.23819211, "volume": 5668.0}, {"date": "2012-12-27", "close": 0.21172632, "volume": 20983.0}, {"date": "2012-12-28", "close": 0.21172632, "volume": 8502.0}, {"date": "2012-12-31", "close": 0.21172632, "volume": 20404.0}, {"date": "2013-01-02", "close": 0.22937018, "volume": 26925.0}, {"date": "2013-01-03", "close": 0.22937018, "volume": 96153.0}, {"date": "2013-01-04", "close": 0.24701404, "volume": 4364.0}, {"date": "2013-01-07", "close": 0.25583597, "volume": 293644.0}, {"date": "2013-01-08", "close": 0.22937018, "volume": 117139.0}, {"date": "2013-01-09", "close": 0.25583597, "volume": 45838.0}, {"date": "2013-01-10", "close": 0.2646579, "volume": 39177.0}, {"date": "2013-01-11", "close": 0.2646579, "volume": 165072.0}, {"date": "2013-01-14", "close": 0.2646579, "volume": 236828.0}, {"date": "2013-01-15", "close": 0.2646579, "volume": 180403.0}, {"date": "2013-01-16", "close": 0.2646579, "volume": 140604.0}, {"date": "2013-01-17", "close": 0.2646579, "volume": 124689.0}, {"date": "2013-01-18", "close": 0.2646579, "volume": 135458.0}, {"date": "2013-01-21", "close": 0.25583597, "volume": 60958.0}, {"date": "2013-01-22", "close": 0.24701404, "volume": 8502.0}, {"date": "2013-01-24", "close": 0.2646579, "volume": 59908.0}, {"date": "2013-01-25", "close": 0.25583597, "volume": 49687.0}, {"date": "2013-01-29", "close": 0.2646579, "volume": 208855.0}, {"date": "2013-01-30", "close": 0.2646579, "volume": 73453.0}, {"date": "2013-01-31", "close": 0.25583597, "volume": 419.0}, {"date": "2013-02-01", "close": 0.24701404, "volume": 28338.0}, {"date": "2013-02-04", "close": 0.23819211, "volume": 42508.0}, {"date": "2013-02-05", "close": 0.23819211, "volume": 8397.0}, {"date": "2013-02-06", "close": 0.22937018, "volume": 34006.0}, {"date": "2013-02-07", "close": 0.22937018, "volume": 154.0}, {"date": "2013-02-08", "close": 0.21172632, "volume": 6923.0}, {"date": "2013-02-11", "close": 0.21172632, "volume": 4534.0}, {"date": "2013-02-12", "close": 0.22937018, "volume": 14169.0}, {"date": "2013-02-13", "close": 0.21172632, "volume": 23855.0}, {"date": "2013-02-14", "close": 0.21172632, "volume": 5966.0}, {"date": "2013-02-15", "close": 0.21172632, "volume": 170.0}, {"date": "2013-02-18", "close": 0.20290439, "volume": 35774.0}, {"date": "2013-02-19", "close": 0.20290439, "volume": 737.0}, {"date": "2013-02-21", "close": 0.1764386, "volume": 365694.0}, {"date": "2013-02-22", "close": 0.1764386, "volume": 13079.0}, {"date": "2013-02-25", "close": 0.18526053, "volume": 5668.0}, {"date": "2013-02-26", "close": 0.1764386, "volume": 23178.0}, {"date": "2013-02-27", "close": 0.1764386, "volume": 48529.0}, {"date": "2013-03-01", "close": 0.1764386, "volume": 12589.0}, {"date": "2013-03-06", "close": 0.1764386, "volume": 2834.0}, {"date": "2013-03-08", "close": 0.19408246, "volume": 43925.0}, {"date": "2013-03-11", "close": 0.21172632, "volume": 72342.0}, {"date": "2013-03-12", "close": 0.1764386, "volume": 19554.0}, {"date": "2013-03-13", "close": 0.21172632, "volume": 11335.0}, {"date": "2013-03-14", "close": 0.20290439, "volume": 29415.0}, {"date": "2013-03-15", "close": 0.1764386, "volume": 29869.0}, {"date": "2013-03-18", "close": 0.18526053, "volume": 14736.0}, {"date": "2013-03-19", "close": 0.19408246, "volume": 100749.0}, {"date": "2013-03-20", "close": 0.18526053, "volume": 112674.0}, {"date": "2013-03-21", "close": 0.1764386, "volume": 16179.0}, {"date": "2013-03-22", "close": 0.15879474, "volume": 342892.0}, {"date": "2013-03-25", "close": 0.14997281, "volume": 77018.0}, {"date": "2013-03-26", "close": 0.14115088, "volume": 38257.0}, {"date": "2013-03-27", "close": 0.14115088, "volume": 64125.0}, {"date": "2013-03-28", "close": 0.14115088, "volume": 54454.0}, {"date": "2013-04-02", "close": 0.13232895, "volume": 10202.0}, {"date": "2013-04-03", "close": 0.13232895, "volume": 6461.0}, {"date": "2013-04-04", "close": 0.12350702, "volume": 52128.0}, {"date": "2013-04-05", "close": 0.11468509, "volume": 24144.0}, {"date": "2013-04-08", "close": 0.14115088, "volume": 78658.0}, {"date": "2013-04-09", "close": 0.14115088, "volume": 79348.0}, {"date": "2013-04-10", "close": 0.14115088, "volume": 4647.0}, {"date": "2013-04-12", "close": 0.14115088, "volume": 3500.0}, {"date": "2013-04-15", "close": 0.12350702, "volume": 12922.0}, {"date": "2013-04-16", "close": 0.12350702, "volume": 16397.0}, {"date": "2013-04-17", "close": 0.11468509, "volume": 28849.0}, {"date": "2013-04-18", "close": 0.10586316, "volume": 21537.0}, {"date": "2013-04-19", "close": 0.11468509, "volume": 11335.0}, {"date": "2013-04-22", "close": 0.10586316, "volume": 27011.0}, {"date": "2013-04-23", "close": 0.10586316, "volume": 4081.0}, {"date": "2013-04-24", "close": 0.10586316, "volume": 2267.0}, {"date": "2013-04-26", "close": 0.11468509, "volume": 20985.0}, {"date": "2013-04-30", "close": 0.10586316, "volume": 2834.0}, {"date": "2013-05-02", "close": 0.10586316, "volume": 7331.0}, {"date": "2013-05-06", "close": 0.09704123, "volume": 118343.0}, {"date": "2013-05-07", "close": 0.09704123, "volume": 113.0}, {"date": "2013-05-08", "close": 0.09704123, "volume": 13602.0}, {"date": "2013-05-09", "close": 0.09704123, "volume": 8728.0}, {"date": "2013-05-10", "close": 0.09704123, "volume": 7255.0}, {"date": "2013-05-14", "close": 0.09704123, "volume": 23124.0}, {"date": "2013-05-15", "close": 0.09704123, "volume": 32805.0}, {"date": "2013-05-16", "close": 0.0882193, "volume": 22265.0}, {"date": "2013-05-17", "close": 0.0882193, "volume": 109800.0}, {"date": "2013-05-20", "close": 0.09704123, "volume": 25458.0}, {"date": "2013-05-21", "close": 0.0882193, "volume": 45342.0}, {"date": "2013-05-22", "close": 0.07057544, "volume": 351941.0}, {"date": "2013-05-23", "close": 0.06175351, "volume": 156271.0}, {"date": "2013-05-24", "close": 0.10586316, "volume": 211674.0}, {"date": "2013-05-27", "close": 0.10586316, "volume": 11100.0}, {"date": "2013-05-29", "close": 0.10586316, "volume": 18137.0}, {"date": "2013-05-30", "close": 0.07939737, "volume": 4931.0}, {"date": "2013-06-03", "close": 0.07939737, "volume": 5668.0}, {"date": "2013-06-06", "close": 0.0882193, "volume": 11279.0}, {"date": "2013-06-07", "close": 0.07939737, "volume": 10317.0}, {"date": "2013-06-11", "close": 0.0882193, "volume": 96.0}, {"date": "2013-06-12", "close": 0.0882193, "volume": 28.0}, {"date": "2013-06-13", "close": 0.07939737, "volume": 6223.0}, {"date": "2013-06-14", "close": 0.07939737, "volume": 12469.0}, {"date": "2013-06-17", "close": 0.07939737, "volume": 19145.0}, {"date": "2013-06-18", "close": 0.0882193, "volume": 36273.0}, {"date": "2013-06-19", "close": 0.07057544, "volume": 24342.0}, {"date": "2013-06-21", "close": 0.07057544, "volume": 1727.0}, {"date": "2013-06-24", "close": 0.06175351, "volume": 123708.0}, {"date": "2013-06-25", "close": 0.05293158, "volume": 14509.0}, {"date": "2013-06-26", "close": 0.06175351, "volume": 92043.0}, {"date": "2013-06-27", "close": 0.05293158, "volume": 42338.0}, {"date": "2013-06-28", "close": 0.05293158, "volume": 1644.0}, {"date": "2013-07-01", "close": 0.05293158, "volume": 29666.0}, {"date": "2013-07-02", "close": 0.05293158, "volume": 2835.0}, {"date": "2013-07-04", "close": 0.05293158, "volume": 236817.0}, {"date": "2013-07-05", "close": 0.05293158, "volume": 20970.0}, {"date": "2013-07-08", "close": 0.05293158, "volume": 56677.0}, {"date": "2013-07-10", "close": 0.04410965, "volume": 12469.0}, {"date": "2013-07-11", "close": 0.04410965, "volume": 20574.0}, {"date": "2013-07-12", "close": 0.05293158, "volume": 40920.0}, {"date": "2013-07-16", "close": 0.05293158, "volume": 402693.0}, {"date": "2013-07-17", "close": 0.05293158, "volume": 58604.0}, {"date": "2013-07-18", "close": 0.06175351, "volume": 58944.0}, {"date": "2013-07-19", "close": 0.06175351, "volume": 27415.0}, {"date": "2013-07-22", "close": 0.06175351, "volume": 74.0}, {"date": "2013-07-23", "close": 0.07939737, "volume": 1360.0}, {"date": "2013-07-24", "close": 0.07057544, "volume": 7085.0}, {"date": "2013-07-26", "close": 0.07057544, "volume": 7935.0}, {"date": "2013-07-29", "close": 0.06175351, "volume": 242674.0}, {"date": "2013-07-30", "close": 0.05293158, "volume": 37027.0}, {"date": "2013-08-01", "close": 0.05293158, "volume": 16323.0}, {"date": "2013-08-02", "close": 0.05293158, "volume": 16663.0}, {"date": "2013-08-05", "close": 0.05293158, "volume": 367.0}, {"date": "2013-08-06", "close": 0.05293158, "volume": 246658.0}, {"date": "2013-08-07", "close": 0.05293158, "volume": 11335.0}, {"date": "2013-08-08", "close": 0.05293158, "volume": 52994.0}, {"date": "2013-08-09", "close": 0.05293158, "volume": 39915.0}, {"date": "2013-08-13", "close": 0.05293158, "volume": 20857.0}, {"date": "2013-08-19", "close": 0.05293158, "volume": 45342.0}, {"date": "2013-08-20", "close": 0.05293158, "volume": 66879.0}, {"date": "2013-08-23", "close": 0.06175351, "volume": 5668.0}, {"date": "2013-08-26", "close": 0.05293158, "volume": 566769.0}, {"date": "2013-08-27", "close": 0.05293158, "volume": 230108.0}, {"date": "2013-08-28", "close": 0.06175351, "volume": 62345.0}, {"date": "2013-08-29", "close": 0.04410965, "volume": 680123.0}, {"date": "2013-08-30", "close": 0.05293158, "volume": 268380.0}, {"date": "2013-09-02", "close": 0.05293158, "volume": 1700.0}, {"date": "2013-09-03", "close": 0.05293158, "volume": 75947.0}, {"date": "2013-09-04", "close": 0.05293158, "volume": 56677.0}, {"date": "2013-09-05", "close": 0.05293158, "volume": 9975.0}, {"date": "2013-09-09", "close": 0.05293158, "volume": 2834.0}, {"date": "2013-09-10", "close": 0.07057544, "volume": 328726.0}, {"date": "2013-09-11", "close": 0.05293158, "volume": 23255.0}, {"date": "2013-09-13", "close": 0.06175351, "volume": 56677.0}, {"date": "2013-09-17", "close": 0.05293158, "volume": 2550.0}, {"date": "2013-09-18", "close": 0.06175351, "volume": 113498.0}, {"date": "2013-09-19", "close": 0.05293158, "volume": 4959.0}, {"date": "2013-09-20", "close": 0.05293158, "volume": 2834.0}, {"date": "2013-09-25", "close": 0.07057544, "volume": 226708.0}, {"date": "2013-09-26", "close": 0.07057544, "volume": 391849.0}, {"date": "2013-09-27", "close": 0.07057544, "volume": 51519.0}, {"date": "2013-09-30", "close": 0.07057544, "volume": 11335.0}, {"date": "2013-10-01", "close": 0.07057544, "volume": 567.0}, {"date": "2013-10-02", "close": 0.06175351, "volume": 11747.0}, {"date": "2013-10-04", "close": 0.06175351, "volume": 11335.0}, {"date": "2013-10-07", "close": 0.06175351, "volume": 20970.0}, {"date": "2013-10-08", "close": 0.05293158, "volume": 42508.0}, {"date": "2013-10-09", "close": 0.06175351, "volume": 56677.0}, {"date": "2013-10-11", "close": 0.06175351, "volume": 127146.0}, {"date": "2013-10-15", "close": 0.05293158, "volume": 70996.0}, {"date": "2013-10-22", "close": 0.05293158, "volume": 243824.0}, {"date": "2013-10-24", "close": 0.06175351, "volume": 119022.0}, {"date": "2013-10-28", "close": 0.05293158, "volume": 419.0}, {"date": "2013-10-29", "close": 0.05293158, "volume": 436222.0}, {"date": "2013-10-30", "close": 0.05293158, "volume": 172298.0}, {"date": "2013-10-31", "close": 0.05293158, "volume": 162096.0}, {"date": "2013-11-01", "close": 0.05293158, "volume": 13036.0}, {"date": "2013-11-04", "close": 0.06175351, "volume": 64531.0}, {"date": "2013-11-06", "close": 0.05293158, "volume": 227128.0}, {"date": "2013-11-07", "close": 0.05293158, "volume": 354339.0}, {"date": "2013-11-08", "close": 0.05293158, "volume": 2834.0}, {"date": "2013-11-13", "close": 0.05293158, "volume": 34006.0}, {"date": "2013-11-18", "close": 0.05293158, "volume": 136.0}, {"date": "2013-11-19", "close": 0.05293158, "volume": 3287.0}, {"date": "2013-11-20", "close": 0.05293158, "volume": 1757.0}, {"date": "2013-11-21", "close": 0.05293158, "volume": 121051.0}, {"date": "2013-11-27", "close": 0.04410965, "volume": 248966.0}, {"date": "2013-12-02", "close": 0.04410965, "volume": 113354.0}, {"date": "2013-12-10", "close": 0.04410965, "volume": 1700.0}, {"date": "2013-12-11", "close": 0.04410965, "volume": 56677.0}, {"date": "2013-12-12", "close": 0.04410965, "volume": 47155.0}, {"date": "2013-12-13", "close": 0.04410965, "volume": 113.0}, {"date": "2013-12-17", "close": 0.04410965, "volume": 8842.0}, {"date": "2013-12-19", "close": 0.04410965, "volume": 90683.0}, {"date": "2013-12-24", "close": 0.04410965, "volume": 17003.0}, {"date": "2014-01-02", "close": 0.04410965, "volume": 113.0}, {"date": "2014-01-06", "close": 0.04410965, "volume": 43001.0}, {"date": "2014-01-08", "close": 0.03528772, "volume": 89520.0}, {"date": "2014-01-10", "close": 0.03528772, "volume": 76514.0}, {"date": "2014-01-14", "close": 0.03528772, "volume": 170.0}, {"date": "2014-01-15", "close": 0.03528772, "volume": 51009.0}, {"date": "2014-01-16", "close": 0.03528772, "volume": 12061.0}, {"date": "2014-01-17", "close": 0.03528772, "volume": 2550.0}, {"date": "2014-01-20", "close": 0.03528772, "volume": 11335.0}, {"date": "2014-01-28", "close": 0.03528772, "volume": 43074.0}, {"date": "2014-01-29", "close": 0.03528772, "volume": 112288.0}, {"date": "2014-02-03", "close": 0.03528772, "volume": 68012.0}, {"date": "2014-02-06", "close": 0.03528772, "volume": 11335.0}, {"date": "2014-02-07", "close": 0.02646579, "volume": 495549.0}, {"date": "2014-02-11", "close": 0.02646579, "volume": null}, {"date": "2014-02-13", "close": 0.03528772, "volume": 170031.0}, {"date": "2014-02-14", "close": 0.02646579, "volume": 73283.0}, {"date": "2014-02-18", "close": 0.02646579, "volume": 567.0}, {"date": "2014-02-19", "close": 0.02646579, "volume": 101197.0}, {"date": "2014-02-20", "close": 0.02646579, "volume": 37319.0}, {"date": "2014-02-21", "close": 0.02646579, "volume": 3857.0}, {"date": "2014-03-05", "close": 0.02646579, "volume": 34006.0}, {"date": "2014-03-06", "close": 0.02646579, "volume": 4137.0}, {"date": "2014-03-07", "close": 0.04410965, "volume": 331302.0}, {"date": "2014-03-10", "close": 0.05293158, "volume": 182500.0}, {"date": "2014-03-11", "close": 0.05293158, "volume": 122928.0}, {"date": "2014-03-12", "close": 0.05293158, "volume": 103085.0}, {"date": "2014-03-13", "close": 0.05293158, "volume": 343127.0}, {"date": "2014-03-14", "close": 0.06175351, "volume": 24392.0}, {"date": "2014-03-17", "close": 0.06175351, "volume": 24014.0}, {"date": "2014-03-18", "close": 0.06175351, "volume": 56083.0}, {"date": "2014-03-20", "close": 0.05293158, "volume": 793375.0}, {"date": "2014-03-21", "close": 0.04410965, "volume": 116317.0}, {"date": "2014-03-31", "close": 0.05293158, "volume": 8728.0}, {"date": "2014-04-03", "close": 0.04410965, "volume": 283.0}, {"date": "2014-04-04", "close": 0.05293158, "volume": 7722.0}, {"date": "2014-04-07", "close": 0.05293158, "volume": 63124.0}, {"date": "2014-04-08", "close": 0.04410965, "volume": 10247.0}, {"date": "2014-04-10", "close": 0.05293158, "volume": 11335.0}, {"date": "2014-04-17", "close": 0.05293158, "volume": 11335.0}, {"date": "2014-04-22", "close": 0.04410965, "volume": 5894.0}, {"date": "2014-04-23", "close": 0.04410965, "volume": 47325.0}, {"date": "2014-04-24", "close": 0.05293158, "volume": 4081.0}, {"date": "2014-04-29", "close": 0.05293158, "volume": 21109.0}, {"date": "2014-04-30", "close": 0.04410965, "volume": 36650.0}, {"date": "2014-05-01", "close": 0.05293158, "volume": 67728.0}, {"date": "2014-05-02", "close": 0.05293158, "volume": 28.0}, {"date": "2014-05-05", "close": 0.05293158, "volume": 22927.0}, {"date": "2014-05-09", "close": 0.04410965, "volume": 38956.0}, {"date": "2014-05-12", "close": 0.04410965, "volume": 14034.0}, {"date": "2014-05-13", "close": 0.04410965, "volume": 117049.0}, {"date": "2014-05-14", "close": 0.04410965, "volume": 545.0}, {"date": "2014-05-15", "close": 0.05293158, "volume": 58028.0}, {"date": "2014-05-19", "close": 0.05293158, "volume": 22671.0}, {"date": "2014-05-20", "close": 0.04410965, "volume": 113354.0}, {"date": "2014-05-21", "close": 0.03528772, "volume": 8910.0}, {"date": "2014-05-23", "close": 0.03528772, "volume": 113.0}, {"date": "2014-05-26", "close": 0.04410965, "volume": 8048.0}, {"date": "2014-05-30", "close": 0.04410965, "volume": 5654.0}, {"date": "2014-06-03", "close": 0.04410965, "volume": 1134.0}, {"date": "2014-06-04", "close": 0.04410965, "volume": 4024.0}, {"date": "2014-06-05", "close": 0.04410965, "volume": 3811.0}, {"date": "2014-06-11", "close": 0.04410965, "volume": 7468.0}, {"date": "2014-06-13", "close": 0.04410965, "volume": 7821.0}, {"date": "2014-06-16", "close": 0.04410965, "volume": 11335.0}, {"date": "2014-06-17", "close": 0.04410965, "volume": 97622.0}, {"date": "2014-06-18", "close": 0.0, "volume": 133258.0}, {"date": "2014-06-19", "close": 0.03528772, "volume": 62345.0}, {"date": "2014-06-23", "close": 0.02646579, "volume": 657.0}, {"date": "2014-06-24", "close": 0.02646579, "volume": 38581.0}, {"date": "2014-06-25", "close": 0.03528772, "volume": 85848.0}, {"date": "2014-06-26", "close": 0.03528772, "volume": 32197.0}, {"date": "2014-06-27", "close": 0.03528772, "volume": 99940.0}, {"date": "2014-06-30", "close": 0.02646579, "volume": 39155.0}, {"date": "2014-07-01", "close": 0.03528772, "volume": 2015.0}, {"date": "2014-07-03", "close": 0.02646579, "volume": 58944.0}, {"date": "2014-07-04", "close": 0.05293158, "volume": 53276.0}, {"date": "2014-07-07", "close": 0.05293158, "volume": 125893.0}, {"date": "2014-07-08", "close": 0.05293158, "volume": 57215.0}, {"date": "2014-07-09", "close": 0.05293158, "volume": 8703.0}, {"date": "2014-07-10", "close": 0.05293158, "volume": 22671.0}, {"date": "2014-07-14", "close": 0.04410965, "volume": 278144.0}, {"date": "2014-07-16", "close": 0.05293158, "volume": 2819.0}, {"date": "2014-07-22", "close": 0.06175351, "volume": 8081.0}, {"date": "2014-07-23", "close": 0.06175351, "volume": 147360.0}, {"date": "2014-07-25", "close": 0.05293158, "volume": 25165.0}, {"date": "2014-07-29", "close": 0.05293158, "volume": 1665.0}, {"date": "2014-07-31", "close": 0.07057544, "volume": 375998.0}, {"date": "2014-08-01", "close": 0.10586316, "volume": 377333.0}, {"date": "2014-08-04", "close": 0.09704123, "volume": 596127.0}, {"date": "2014-08-05", "close": 0.14997281, "volume": 929442.0}, {"date": "2014-08-06", "close": 0.14115088, "volume": 248201.0}, {"date": "2014-08-07", "close": 0.13232895, "volume": 111774.0}, {"date": "2014-08-08", "close": 0.14115088, "volume": 396898.0}, {"date": "2014-08-13", "close": 0.12350702, "volume": 313809.0}, {"date": "2014-08-14", "close": 0.11468509, "volume": 177532.0}, {"date": "2014-08-15", "close": 0.12350702, "volume": 45934.0}, {"date": "2014-08-18", "close": 0.12350702, "volume": 53843.0}, {"date": "2014-08-19", "close": 0.12350702, "volume": 17115.0}, {"date": "2014-08-20", "close": 0.116066275, "volume": 97443.0}, {"date": "2014-08-21", "close": 0.169635325, "volume": 498507.0}, {"date": "2014-08-22", "close": 0.133922625, "volume": 525750.0}, {"date": "2014-08-25", "close": 0.151778975, "volume": 125474.0}, {"date": "2014-08-26", "close": 0.16070715, "volume": 238006.0}, {"date": "2014-08-27", "close": 0.133922625, "volume": 87308.0}, {"date": "2014-08-28", "close": 0.133922625, "volume": 105384.0}, {"date": "2014-08-29", "close": 0.151778975, "volume": 78403.0}, {"date": "2014-09-01", "close": 0.1428508, "volume": 185039.0}, {"date": "2014-09-02", "close": 0.151778975, "volume": 129843.0}, {"date": "2014-09-03", "close": 0.133922625, "volume": 414866.0}, {"date": "2014-09-04", "close": 0.151778975, "volume": 107314.0}, {"date": "2014-09-05", "close": 0.133922625, "volume": 284773.0}, {"date": "2014-09-08", "close": 0.1428508, "volume": 28001.0}, {"date": "2014-09-09", "close": 0.1428508, "volume": 323685.0}, {"date": "2014-09-10", "close": 0.133922625, "volume": 287965.0}, {"date": "2014-09-11", "close": 0.133922625, "volume": 44765.0}, {"date": "2014-09-12", "close": 0.133922625, "volume": 168007.0}, {"date": "2014-09-15", "close": 0.12499445, "volume": 353600.0}, {"date": "2014-09-16", "close": 0.12499445, "volume": 89322.0}, {"date": "2014-09-17", "close": 0.116066275, "volume": 106586.0}, {"date": "2014-09-18", "close": 0.133922625, "volume": 593643.0}, {"date": "2014-09-19", "close": 0.12499445, "volume": 176020.0}, {"date": "2014-09-22", "close": 0.12499445, "volume": 111893.0}, {"date": "2014-09-23", "close": 0.1071381, "volume": 73587.0}, {"date": "2014-09-24", "close": 0.1071381, "volume": 49618.0}, {"date": "2014-09-25", "close": 0.116066275, "volume": 64187.0}, {"date": "2014-09-26", "close": 0.1071381, "volume": 162838.0}, {"date": "2014-09-29", "close": 0.1071381, "volume": 6720.0}, {"date": "2014-09-30", "close": 0.08928175, "volume": 1098770.0}, {"date": "2014-10-01", "close": 0.098209925, "volume": 56271.0}, {"date": "2014-10-02", "close": 0.08928175, "volume": 128806.0}, {"date": "2014-10-03", "close": 0.08928175, "volume": 1680.0}, {"date": "2014-10-06", "close": 0.08928175, "volume": 66185.0}, {"date": "2014-10-07", "close": 0.08928175, "volume": 28998.0}, {"date": "2014-10-08", "close": 0.080353575, "volume": 159618.0}, {"date": "2014-10-09", "close": 0.0714254, "volume": 78403.0}, {"date": "2014-10-10", "close": 0.0714254, "volume": 81599.0}, {"date": "2014-10-13", "close": 0.062497225, "volume": 166156.0}, {"date": "2014-10-14", "close": 0.062497225, "volume": 199354.0}, {"date": "2014-10-15", "close": 0.0714254, "volume": 245627.0}, {"date": "2014-10-17", "close": 0.0714254, "volume": 187122.0}, {"date": "2014-10-21", "close": 0.0714254, "volume": 56.0}, {"date": "2014-10-23", "close": 0.062497225, "volume": 30458.0}, {"date": "2014-10-24", "close": 0.062497225, "volume": 188727.0}, {"date": "2014-10-27", "close": 0.0714254, "volume": 183745.0}, {"date": "2014-10-28", "close": 0.0714254, "volume": 25649.0}, {"date": "2014-10-29", "close": 0.0714254, "volume": 7477.0}, {"date": "2014-10-30", "close": 0.0714254, "volume": 7000.0}, {"date": "2014-10-31", "close": 0.062497225, "volume": 504.0}, {"date": "2014-11-03", "close": 0.05356905, "volume": 255809.0}, {"date": "2014-11-04", "close": 0.062497225, "volume": 28686.0}, {"date": "2014-11-05", "close": 0.05356905, "volume": 51522.0}, {"date": "2014-11-06", "close": 0.044640875, "volume": 92312.0}, {"date": "2014-11-07", "close": 0.062497225, "volume": 78023.0}, {"date": "2014-11-10", "close": 0.05356905, "volume": 291426.0}, {"date": "2014-11-11", "close": 0.05356905, "volume": 119259.0}, {"date": "2014-11-12", "close": 0.05356905, "volume": 60147.0}, {"date": "2014-11-14", "close": 0.05356905, "volume": 10643.0}, {"date": "2014-11-17", "close": 0.05356905, "volume": 341276.0}, {"date": "2014-11-18", "close": 0.062497225, "volume": 104503.0}, {"date": "2014-11-20", "close": 0.05356905, "volume": 30241.0}, {"date": "2014-11-24", "close": 0.062497225, "volume": 378005.0}, {"date": "2014-11-25", "close": 0.05356905, "volume": 560.0}, {"date": "2014-12-01", "close": 0.05356905, "volume": 144081.0}, {"date": "2014-12-02", "close": 0.062497225, "volume": 31762.0}, {"date": "2014-12-03", "close": 0.05356905, "volume": 25761.0}, {"date": "2014-12-04", "close": 0.05356905, "volume": 180232.0}, {"date": "2014-12-10", "close": 0.05356905, "volume": 100020.0}, {"date": "2014-12-11", "close": 0.05356905, "volume": 73803.0}, {"date": "2014-12-12", "close": 0.044640875, "volume": 48955.0}, {"date": "2014-12-15", "close": 0.05356905, "volume": 15351.0}, {"date": "2014-12-16", "close": 0.044640875, "volume": 39202.0}, {"date": "2014-12-17", "close": 0.044640875, "volume": 45820.0}, {"date": "2014-12-18", "close": 0.05356905, "volume": 784.0}, {"date": "2014-12-19", "close": 0.05356905, "volume": 96206.0}, {"date": "2014-12-22", "close": 0.044640875, "volume": 1047.0}, {"date": "2014-12-23", "close": 0.044640875, "volume": 538.0}, {"date": "2014-12-30", "close": 0.05356905, "volume": 51903.0}, {"date": "2014-12-31", "close": 0.05356905, "volume": 112005.0}, {"date": "2015-01-02", "close": 0.05356905, "volume": 27004.0}, {"date": "2015-01-05", "close": 0.05356905, "volume": 109122.0}, {"date": "2015-01-08", "close": 0.062497225, "volume": 123990.0}, {"date": "2015-01-13", "close": 0.05356905, "volume": 75820.0}, {"date": "2015-01-15", "close": 0.05356905, "volume": 67128.0}, {"date": "2015-01-19", "close": 0.044640875, "volume": 56002.0}, {"date": "2015-01-20", "close": 0.044640875, "volume": 17.0}, {"date": "2015-01-21", "close": 0.05356905, "volume": 16029.0}, {"date": "2015-01-22", "close": 0.044640875, "volume": 45498.0}, {"date": "2015-01-23", "close": 0.044640875, "volume": 28001.0}, {"date": "2015-02-02", "close": 0.05356905, "volume": 98373.0}, {"date": "2015-02-04", "close": 0.05356905, "volume": 7453.0}, {"date": "2015-02-05", "close": 0.05356905, "volume": 11301.0}, {"date": "2015-02-06", "close": 0.044640875, "volume": 1680.0}, {"date": "2015-02-10", "close": 0.044640875, "volume": 198423.0}, {"date": "2015-02-12", "close": 0.044640875, "volume": 92110.0}, {"date": "2015-02-13", "close": 0.044640875, "volume": 11200.0}, {"date": "2015-02-17", "close": 0.044640875, "volume": 14360.0}, {"date": "2015-02-20", "close": 0.05356905, "volume": 26592.0}, {"date": "2015-02-23", "close": 0.05356905, "volume": 6184.0}, {"date": "2015-02-24", "close": 0.05356905, "volume": 15634.0}, {"date": "2015-02-25", "close": 0.062497225, "volume": 60956.0}, {"date": "2015-02-26", "close": 0.062497225, "volume": 67203.0}, {"date": "2015-02-27", "close": 0.062497225, "volume": 103107.0}, {"date": "2015-03-02", "close": 0.062497225, "volume": 65299.0}, {"date": "2015-03-03", "close": 0.062497225, "volume": 32129.0}, {"date": "2015-03-04", "close": 0.062497225, "volume": 15841.0}, {"date": "2015-03-09", "close": 0.05356905, "volume": 82191.0}, {"date": "2015-03-10", "close": 0.05356905, "volume": 37529.0}, {"date": "2015-03-11", "close": 0.05356905, "volume": 45636.0}, {"date": "2015-03-12", "close": 0.044640875, "volume": 28001.0}, {"date": "2015-03-13", "close": 0.05356905, "volume": 22401.0}, {"date": "2015-03-16", "close": 0.05356905, "volume": 33601.0}, {"date": "2015-03-18", "close": 0.05356905, "volume": 33601.0}, {"date": "2015-03-19", "close": 0.044640875, "volume": 18817.0}, {"date": "2015-03-24", "close": 0.05356905, "volume": 56002.0}, {"date": "2015-03-25", "close": 0.044640875, "volume": 12321.0}, {"date": "2015-03-27", "close": 0.044640875, "volume": 25243.0}, {"date": "2015-03-30", "close": 0.05356905, "volume": 28001.0}, {"date": "2015-03-31", "close": 0.044640875, "volume": 199.0}, {"date": "2015-04-07", "close": 0.044640875, "volume": 140129.0}, {"date": "2015-04-08", "close": 0.05356905, "volume": 12321.0}, {"date": "2015-04-09", "close": 0.05356905, "volume": 128469.0}, {"date": "2015-04-10", "close": 0.05356905, "volume": 5511.0}, {"date": "2015-04-13", "close": 0.05356905, "volume": 11709.0}, {"date": "2015-04-20", "close": 0.05356905, "volume": 5309.0}, {"date": "2015-04-21", "close": 0.05356905, "volume": 11200.0}, {"date": "2015-04-27", "close": 0.0714254, "volume": 402093.0}, {"date": "2015-04-28", "close": 0.0714254, "volume": 69659.0}, {"date": "2015-04-29", "close": 0.0714254, "volume": 45345.0}, {"date": "2015-04-30", "close": 0.0714254, "volume": 27476.0}, {"date": "2015-05-01", "close": 0.062497225, "volume": 75621.0}, {"date": "2015-05-04", "close": 0.062497225, "volume": 131753.0}, {"date": "2015-05-05", "close": 0.062497225, "volume": 9589.0}, {"date": "2015-05-06", "close": 0.062497225, "volume": 41581.0}, {"date": "2015-05-07", "close": 0.062497225, "volume": 196.0}, {"date": "2015-05-08", "close": 0.062497225, "volume": 12545.0}, {"date": "2015-05-11", "close": 0.05356905, "volume": 61144.0}, {"date": "2015-05-12", "close": 0.05356905, "volume": 6364.0}, {"date": "2015-05-15", "close": 0.062497225, "volume": 105387.0}, {"date": "2015-05-19", "close": 0.062497225, "volume": 8400.0}, {"date": "2015-05-22", "close": 0.05356905, "volume": 120045.0}, {"date": "2015-05-26", "close": 0.05356905, "volume": 9881.0}, {"date": "2015-05-27", "close": 0.05356905, "volume": 39188.0}, {"date": "2015-05-28", "close": 0.044640875, "volume": 37336.0}, {"date": "2015-05-29", "close": 0.044640875, "volume": 412822.0}, {"date": "2015-06-01", "close": 0.044640875, "volume": 22915.0}, {"date": "2015-06-02", "close": 0.05356905, "volume": 156807.0}, {"date": "2015-06-03", "close": 0.05356905, "volume": 137766.0}, {"date": "2015-06-04", "close": 0.044640875, "volume": 14001.0}, {"date": "2015-06-05", "close": 0.05356905, "volume": 76390.0}, {"date": "2015-06-09", "close": 0.0357127, "volume": 182506.0}, {"date": "2015-06-10", "close": 0.0357127, "volume": 76012.0}, {"date": "2015-06-11", "close": 0.044640875, "volume": 270966.0}, {"date": "2015-06-12", "close": 0.044640875, "volume": 12921.0}, {"date": "2015-06-15", "close": 0.044640875, "volume": 2716.0}, {"date": "2015-06-16", "close": 0.044640875, "volume": 143865.0}, {"date": "2015-06-17", "close": 0.0357127, "volume": 952.0}, {"date": "2015-06-18", "close": 0.044640875, "volume": 39202.0}, {"date": "2015-06-22", "close": 0.0357127, "volume": 175008.0}, {"date": "2015-06-24", "close": 0.0357127, "volume": 42304.0}, {"date": "2015-06-25", "close": 0.05356905, "volume": 778610.0}, {"date": "2015-06-26", "close": 0.05356905, "volume": 287254.0}, {"date": "2015-06-29", "close": 0.062497225, "volume": 141768.0}, {"date": "2015-06-30", "close": 0.05356905, "volume": 142918.0}, {"date": "2015-07-01", "close": 0.062497225, "volume": 1660518.0}, {"date": "2015-07-02", "close": 0.0714254, "volume": 225802.0}, {"date": "2015-07-03", "close": 0.0714254, "volume": 220930.0}, {"date": "2015-07-06", "close": 0.0714254, "volume": 51111.0}, {"date": "2015-07-07", "close": 0.0714254, "volume": 83007.0}, {"date": "2015-07-10", "close": 0.05356905, "volume": 356624.0}, {"date": "2015-07-13", "close": 0.062497225, "volume": 8800.0}, {"date": "2015-07-14", "close": 0.062497225, "volume": 47949.0}, {"date": "2015-07-15", "close": 0.05356905, "volume": 143982.0}, {"date": "2015-07-16", "close": 0.0714254, "volume": 1944196.0}, {"date": "2015-07-17", "close": 0.062497225, "volume": 1220160.0}, {"date": "2015-07-20", "close": 0.062497225, "volume": 306012.0}, {"date": "2015-07-21", "close": 0.05356905, "volume": 912980.0}, {"date": "2015-07-22", "close": 0.05356905, "volume": 207209.0}, {"date": "2015-07-23", "close": 0.044640875, "volume": 2046844.0}, {"date": "2015-07-27", "close": 0.044640875, "volume": 22499.0}, {"date": "2015-07-28", "close": 0.044640875, "volume": 1050298.0}, {"date": "2015-07-29", "close": 0.044640875, "volume": 384375.0}, {"date": "2015-07-30", "close": 0.044640875, "volume": 66279.0}, {"date": "2015-07-31", "close": 0.044640875, "volume": 31258.0}, {"date": "2015-08-03", "close": 0.044640875, "volume": 821975.0}, {"date": "2015-08-04", "close": 0.044640875, "volume": 131982.0}, {"date": "2015-08-05", "close": 0.044640875, "volume": 104930.0}, {"date": "2015-08-06", "close": 0.044640875, "volume": 13389.0}, {"date": "2015-08-11", "close": 0.044640875, "volume": 84072.0}, {"date": "2015-08-12", "close": 0.05356905, "volume": 1284228.0}, {"date": "2015-08-13", "close": 0.05356905, "volume": 1363596.0}, {"date": "2015-08-14", "close": 0.044640875, "volume": 72803.0}, {"date": "2015-08-17", "close": 0.05356905, "volume": 33601.0}, {"date": "2015-08-18", "close": 0.05356905, "volume": 190507.0}, {"date": "2015-08-20", "close": 0.05356905, "volume": 56002.0}, {"date": "2015-08-24", "close": 0.044640875, "volume": 992420.0}, {"date": "2015-08-25", "close": 0.0357127, "volume": 67203.0}, {"date": "2015-08-26", "close": 0.0357127, "volume": 5600.0}, {"date": "2015-08-27", "close": 0.044640875, "volume": 123341.0}, {"date": "2015-08-28", "close": 0.044640875, "volume": 294304.0}, {"date": "2015-08-31", "close": 0.044640875, "volume": 1548.0}, {"date": "2015-09-01", "close": 0.044640875, "volume": 144114.0}, {"date": "2015-09-04", "close": 0.044640875, "volume": 13442.0}, {"date": "2015-09-07", "close": 0.0357127, "volume": 5600.0}, {"date": "2015-09-10", "close": 0.044640875, "volume": 398448.0}, {"date": "2015-09-11", "close": 0.044640875, "volume": 11200.0}, {"date": "2015-09-15", "close": 0.044640875, "volume": 66755.0}, {"date": "2015-09-16", "close": 0.0357127, "volume": 12068.0}, {"date": "2015-09-17", "close": 0.044640875, "volume": 916558.0}, {"date": "2015-09-18", "close": 0.044640875, "volume": 628348.0}, {"date": "2015-09-21", "close": 0.044640875, "volume": 327507.0}, {"date": "2015-09-22", "close": 0.044640875, "volume": 864353.0}, {"date": "2015-09-23", "close": 0.062497225, "volume": 2906409.0}, {"date": "2015-09-24", "close": 0.05356905, "volume": 791512.0}, {"date": "2015-09-25", "close": 0.05356905, "volume": 116709.0}, {"date": "2015-09-28", "close": 0.0714254, "volume": 296154.0}, {"date": "2015-09-29", "close": 0.1071381, "volume": 4992895.0}, {"date": "2015-09-30", "close": 0.08928175, "volume": 3544683.0}, {"date": "2015-10-01", "close": 0.08928175, "volume": 1983705.0}, {"date": "2015-10-02", "close": 0.08928175, "volume": 275917.0}, {"date": "2015-10-05", "close": 0.080353575, "volume": 261980.0}, {"date": "2015-10-06", "close": 0.08928175, "volume": 1596181.0}, {"date": "2015-10-07", "close": 0.098209925, "volume": 1351846.0}, {"date": "2015-10-08", "close": 0.098209925, "volume": 23521.0}, {"date": "2015-10-09", "close": 0.08928175, "volume": 152620.0}, {"date": "2015-10-12", "close": 0.08928175, "volume": 317182.0}, {"date": "2015-10-13", "close": 0.08928175, "volume": 128582.0}, {"date": "2015-10-14", "close": 0.098209925, "volume": 671480.0}, {"date": "2015-10-15", "close": 0.08928175, "volume": 133475.0}, {"date": "2015-10-16", "close": 0.098209925, "volume": 252353.0}, {"date": "2015-10-19", "close": 0.08928175, "volume": 44725.0}, {"date": "2015-10-20", "close": 0.08928175, "volume": 193840.0}, {"date": "2015-10-21", "close": 0.08928175, "volume": 1081885.0}, {"date": "2015-10-22", "close": 0.1071381, "volume": 661968.0}, {"date": "2015-10-23", "close": 0.1071381, "volume": 569088.0}, {"date": "2015-10-26", "close": 0.116066275, "volume": 2204155.0}, {"date": "2015-10-29", "close": 0.098209925, "volume": 865441.0}, {"date": "2015-10-30", "close": 0.1071381, "volume": 226885.0}, {"date": "2015-11-02", "close": 0.1071381, "volume": 466109.0}, {"date": "2015-11-03", "close": 0.1071381, "volume": 299800.0}, {"date": "2015-11-04", "close": 0.1071381, "volume": 553521.0}, {"date": "2015-11-05", "close": 0.098209925, "volume": 1115190.0}, {"date": "2015-11-06", "close": 0.08928175, "volume": 1593460.0}, {"date": "2015-11-09", "close": 0.08928175, "volume": 729732.0}, {"date": "2015-11-10", "close": 0.08928175, "volume": 321478.0}, {"date": "2015-11-11", "close": 0.08928175, "volume": 2240.0}, {"date": "2015-11-12", "close": 0.08928175, "volume": 44824.0}, {"date": "2015-11-13", "close": 0.08928175, "volume": 484419.0}, {"date": "2015-11-16", "close": 0.080353575, "volume": 131608.0}, {"date": "2015-11-17", "close": 0.044640875, "volume": 3693400.0}, {"date": "2015-11-18", "close": 0.044640875, "volume": 455860.0}, {"date": "2015-11-19", "close": 0.044640875, "volume": 71571.0}, {"date": "2015-11-20", "close": 0.044640875, "volume": 193096.0}, {"date": "2015-11-23", "close": 0.05356905, "volume": 28001.0}, {"date": "2015-11-24", "close": 0.044640875, "volume": 187960.0}, {"date": "2015-11-25", "close": 0.044640875, "volume": 238448.0}, {"date": "2015-11-26", "close": 0.0357127, "volume": 1138200.0}, {"date": "2015-11-27", "close": 0.044640875, "volume": 112005.0}, {"date": "2015-11-30", "close": 0.0357127, "volume": 84648.0}, {"date": "2015-12-01", "close": 0.0357127, "volume": 13441.0}, {"date": "2015-12-02", "close": 0.0357127, "volume": 56002.0}, {"date": "2015-12-03", "close": 0.044640875, "volume": 248945.0}, {"date": "2015-12-04", "close": 0.044640875, "volume": 324814.0}, {"date": "2015-12-07", "close": 0.044640875, "volume": 488699.0}, {"date": "2015-12-08", "close": 0.044640875, "volume": 11200.0}, {"date": "2015-12-11", "close": 0.0357127, "volume": 84.0}, {"date": "2015-12-14", "close": 0.0357127, "volume": 71326.0}, {"date": "2015-12-15", "close": 0.0357127, "volume": 288626.0}, {"date": "2015-12-16", "close": 0.0357127, "volume": 897955.0}, {"date": "2015-12-17", "close": 0.0357127, "volume": 112005.0}, {"date": "2015-12-21", "close": 0.0357127, "volume": 75129.0}, {"date": "2015-12-22", "close": 0.0357127, "volume": 120675.0}, {"date": "2015-12-23", "close": 0.0357127, "volume": 178648.0}, {"date": "2015-12-24", "close": 0.0357127, "volume": 9845.0}, {"date": "2015-12-29", "close": 0.0357127, "volume": 964.0}, {"date": "2015-12-30", "close": 0.0357127, "volume": 51858.0}, {"date": "2016-01-04", "close": 0.0357127, "volume": 11200.0}, {"date": "2016-01-05", "close": 0.0357127, "volume": 78403.0}, {"date": "2016-01-06", "close": 0.0357127, "volume": 23640.0}, {"date": "2016-01-07", "close": 0.0357127, "volume": 48548.0}, {"date": "2016-01-08", "close": 0.0357127, "volume": 67589.0}, {"date": "2016-01-11", "close": 0.044640875, "volume": 22401.0}, {"date": "2016-01-13", "close": 0.0357127, "volume": 41877.0}, {"date": "2016-01-14", "close": 0.0357127, "volume": 5707.0}, {"date": "2016-01-19", "close": 0.0357127, "volume": 88001.0}, {"date": "2016-01-21", "close": 0.0357127, "volume": 393909.0}, {"date": "2016-01-22", "close": 0.0357127, "volume": 311089.0}, {"date": "2016-01-25", "close": 0.0357127, "volume": 17361.0}, {"date": "2016-01-27", "close": 0.044640875, "volume": 132332.0}, {"date": "2016-01-28", "close": 0.044640875, "volume": 813518.0}, {"date": "2016-01-29", "close": 0.044640875, "volume": 589789.0}, {"date": "2016-02-01", "close": 0.044640875, "volume": 205519.0}, {"date": "2016-02-02", "close": 0.044640875, "volume": 64838.0}, {"date": "2016-02-03", "close": 0.044640875, "volume": 81758.0}, {"date": "2016-02-04", "close": 0.05356905, "volume": 118725.0}, {"date": "2016-02-05", "close": 0.062497225, "volume": 825518.0}, {"date": "2016-02-08", "close": 0.062497225, "volume": 164937.0}, {"date": "2016-02-09", "close": 0.05356905, "volume": 1119547.0}, {"date": "2016-02-10", "close": 0.044640875, "volume": 358.0}, {"date": "2016-02-11", "close": 0.044640875, "volume": 86804.0}, {"date": "2016-02-12", "close": 0.062497225, "volume": 265452.0}, {"date": "2016-02-15", "close": 0.062497225, "volume": 8960.0}, {"date": "2016-02-16", "close": 0.05356905, "volume": 291201.0}, {"date": "2016-02-17", "close": 0.05356905, "volume": 126204.0}, {"date": "2016-02-18", "close": 0.0714254, "volume": 543302.0}, {"date": "2016-02-19", "close": 0.0714254, "volume": 509223.0}, {"date": "2016-02-22", "close": 0.05356905, "volume": 217504.0}, {"date": "2016-02-24", "close": 0.05356905, "volume": 560.0}, {"date": "2016-02-25", "close": 0.05356905, "volume": 14001.0}, {"date": "2016-02-26", "close": 0.062497225, "volume": 52642.0}, {"date": "2016-02-29", "close": 0.062497225, "volume": 215688.0}, {"date": "2016-03-01", "close": 0.062497225, "volume": 454647.0}, {"date": "2016-03-02", "close": 0.062497225, "volume": 124320.0}, {"date": "2016-03-03", "close": 0.062497225, "volume": 178088.0}, {"date": "2016-03-04", "close": 0.062497225, "volume": 80424.0}, {"date": "2016-03-07", "close": 0.062497225, "volume": 200489.0}, {"date": "2016-03-08", "close": 0.0714254, "volume": 225813.0}, {"date": "2016-03-09", "close": 0.0714254, "volume": 56002.0}, {"date": "2016-03-10", "close": 0.0714254, "volume": 679475.0}, {"date": "2016-03-11", "close": 0.0714254, "volume": 61603.0}, {"date": "2016-03-14", "close": 0.0714254, "volume": 479528.0}, {"date": "2016-03-15", "close": 0.08928175, "volume": 298141.0}, {"date": "2016-03-16", "close": 0.080353575, "volume": 228135.0}, {"date": "2016-03-17", "close": 0.0714254, "volume": 180540.0}, {"date": "2016-03-18", "close": 0.1071381, "volume": 6493819.0}, {"date": "2016-03-21", "close": 0.1071381, "volume": 4253329.0}, {"date": "2016-03-22", "close": 0.12499445, "volume": 1601139.0}, {"date": "2016-03-23", "close": 0.116066275, "volume": 869553.0}, {"date": "2016-03-24", "close": 0.12499445, "volume": 1561126.0}, {"date": "2016-03-29", "close": 0.294629775, "volume": 25118299.0}, {"date": "2016-03-30", "close": 0.2142762, "volume": 12886004.0}, {"date": "2016-04-01", "close": 0.23213255, "volume": 10108455.0}, {"date": "2016-04-04", "close": 0.258917075, "volume": 3378842.0}, {"date": "2016-04-05", "close": 0.23213255, "volume": 1991622.0}, {"date": "2016-04-06", "close": 0.2499889, "volume": 2628944.0}, {"date": "2016-04-07", "close": 0.236628496, "volume": 1755516.0}, {"date": "2016-04-08", "close": 0.218426304, "volume": 2442304.0}, {"date": "2016-04-11", "close": 0.191123016, "volume": 2285848.0}, {"date": "2016-04-12", "close": 0.218426304, "volume": 1887533.0}, {"date": "2016-04-13", "close": 0.218426304, "volume": 918491.0}, {"date": "2016-04-14", "close": 0.218426304, "volume": 640694.0}, {"date": "2016-04-15", "close": 0.209325208, "volume": 1008673.0}, {"date": "2016-04-18", "close": 0.127415344, "volume": 10340009.0}, {"date": "2016-04-19", "close": 0.13651644, "volume": 4108786.0}, {"date": "2016-04-20", "close": 0.13651644, "volume": 1085686.0}, {"date": "2016-04-21", "close": 0.13651644, "volume": 383019.0}, {"date": "2016-04-22", "close": 0.154718632, "volume": 2218561.0}, {"date": "2016-04-26", "close": 0.13651644, "volume": 928842.0}, {"date": "2016-04-27", "close": 0.127415344, "volume": 1462685.0}, {"date": "2016-04-28", "close": 0.118314248, "volume": 561810.0}, {"date": "2016-04-29", "close": 0.109213152, "volume": 2771019.0}, {"date": "2016-05-02", "close": 0.118314248, "volume": 397617.0}, {"date": "2016-05-03", "close": 0.109213152, "volume": 649046.0}, {"date": "2016-05-04", "close": 0.118314248, "volume": 349049.0}, {"date": "2016-05-05", "close": 0.118314248, "volume": 508391.0}, {"date": "2016-05-06", "close": 0.118314248, "volume": 683523.0}, {"date": "2016-05-09", "close": 0.127415344, "volume": 247264.0}, {"date": "2016-05-10", "close": 0.118314248, "volume": 237712.0}, {"date": "2016-05-11", "close": 0.118314248, "volume": 157075.0}, {"date": "2016-05-12", "close": 0.118314248, "volume": 412833.0}, {"date": "2016-05-13", "close": 0.118314248, "volume": 234542.0}, {"date": "2016-05-16", "close": 0.118314248, "volume": 218503.0}, {"date": "2016-05-17", "close": 0.118314248, "volume": 94807.0}, {"date": "2016-05-18", "close": 0.13651644, "volume": 626726.0}, {"date": "2016-05-19", "close": 0.13651644, "volume": 248493.0}, {"date": "2016-05-20", "close": 0.13651644, "volume": 1373825.0}, {"date": "2016-05-23", "close": 0.13651644, "volume": 1239959.0}, {"date": "2016-05-24", "close": 0.127415344, "volume": 556229.0}, {"date": "2016-05-25", "close": 0.127415344, "volume": 177966.0}, {"date": "2016-05-26", "close": 0.13651644, "volume": 61531.0}, {"date": "2016-05-27", "close": 0.118314248, "volume": 1000565.0}, {"date": "2016-05-30", "close": 0.118314248, "volume": 703302.0}, {"date": "2016-05-31", "close": 0.118314248, "volume": 41224.0}, {"date": "2016-06-01", "close": 0.118314248, "volume": 196405.0}, {"date": "2016-06-02", "close": 0.118314248, "volume": 385153.0}, {"date": "2016-06-03", "close": 0.13651644, "volume": 497224.0}, {"date": "2016-06-06", "close": 0.145617536, "volume": 973140.0}, {"date": "2016-06-07", "close": 0.145617536, "volume": 709982.0}, {"date": "2016-06-08", "close": 0.13651644, "volume": 386143.0}, {"date": "2016-06-09", "close": 0.13651644, "volume": 246594.0}, {"date": "2016-06-10", "close": 0.154718632, "volume": 263558.0}, {"date": "2016-06-14", "close": 0.145617536, "volume": 364301.0}, {"date": "2016-06-15", "close": 0.13651644, "volume": 421646.0}, {"date": "2016-06-16", "close": 0.127415344, "volume": 376431.0}, {"date": "2016-06-17", "close": 0.13651644, "volume": 16059.0}, {"date": "2016-06-20", "close": 0.127415344, "volume": 179635.0}, {"date": "2016-06-21", "close": 0.127415344, "volume": 61329.0}, {"date": "2016-06-22", "close": 0.127415344, "volume": 281928.0}, {"date": "2016-06-23", "close": 0.127415344, "volume": 437105.0}, {"date": "2016-06-24", "close": 0.118314248, "volume": 1795058.0}, {"date": "2016-06-27", "close": 0.118314248, "volume": 382294.0}, {"date": "2016-06-28", "close": 0.081909864, "volume": 2792026.0}, {"date": "2016-06-29", "close": 0.081909864, "volume": 526985.0}, {"date": "2016-06-30", "close": 0.081909864, "volume": 249126.0}, {"date": "2016-07-01", "close": 0.09101096, "volume": 863415.0}, {"date": "2016-07-04", "close": 0.09101096, "volume": 491545.0}, {"date": "2016-07-05", "close": 0.09101096, "volume": 248855.0}, {"date": "2016-07-06", "close": 0.109213152, "volume": 1153707.0}, {"date": "2016-07-07", "close": 0.109213152, "volume": 2085141.0}, {"date": "2016-07-08", "close": 0.127415344, "volume": 4430514.0}, {"date": "2016-07-11", "close": 0.13651644, "volume": 1351243.0}, {"date": "2016-07-12", "close": 0.127415344, "volume": 263814.0}, {"date": "2016-07-13", "close": 0.118314248, "volume": 590379.0}, {"date": "2016-07-14", "close": 0.118314248, "volume": 169209.0}, {"date": "2016-07-15", "close": 0.127415344, "volume": 157378.0}, {"date": "2016-07-18", "close": 0.118314248, "volume": 227400.0}, {"date": "2016-07-19", "close": 0.127415344, "volume": 377487.0}, {"date": "2016-07-20", "close": 0.127415344, "volume": 286977.0}, {"date": "2016-07-21", "close": 0.127415344, "volume": 34941.0}, {"date": "2016-07-22", "close": 0.118314248, "volume": 30747.0}, {"date": "2016-07-25", "close": 0.127415344, "volume": 170789.0}, {"date": "2016-07-26", "close": 0.118314248, "volume": 101837.0}, {"date": "2016-07-27", "close": 0.118314248, "volume": 108510.0}, {"date": "2016-07-28", "close": 0.118314248, "volume": 24267.0}, {"date": "2016-07-29", "close": 0.118314248, "volume": 162670.0}, {"date": "2016-08-01", "close": 0.118314248, "volume": 16482.0}, {"date": "2016-08-02", "close": 0.118314248, "volume": 56486.0}, {"date": "2016-08-03", "close": 0.118314248, "volume": 139236.0}, {"date": "2016-08-04", "close": 0.109213152, "volume": 453548.0}, {"date": "2016-08-05", "close": 0.118314248, "volume": 5494.0}, {"date": "2016-08-08", "close": 0.100112056, "volume": 506581.0}, {"date": "2016-08-09", "close": 0.109213152, "volume": 444185.0}, {"date": "2016-08-10", "close": 0.100112056, "volume": 16482.0}, {"date": "2016-08-11", "close": 0.100112056, "volume": 49673.0}, {"date": "2016-08-12", "close": 0.100112056, "volume": 54938.0}, {"date": "2016-08-16", "close": 0.100112056, "volume": 525885.0}, {"date": "2016-08-17", "close": 0.100112056, "volume": 98519.0}, {"date": "2016-08-18", "close": 0.100112056, "volume": 165759.0}, {"date": "2016-08-19", "close": 0.109213152, "volume": 108557.0}, {"date": "2016-08-22", "close": 0.100112056, "volume": 50695.0}, {"date": "2016-08-23", "close": 0.09101096, "volume": 104789.0}, {"date": "2016-08-24", "close": 0.100112056, "volume": 50929.0}, {"date": "2016-08-25", "close": 0.100112056, "volume": 74782.0}, {"date": "2016-08-26", "close": 0.100112056, "volume": 107288.0}, {"date": "2016-08-29", "close": 0.09101096, "volume": 2528.0}, {"date": "2016-08-30", "close": 0.09101096, "volume": 292377.0}, {"date": "2016-08-31", "close": 0.09101096, "volume": 157527.0}, {"date": "2016-09-01", "close": 0.09101096, "volume": 131620.0}, {"date": "2016-09-02", "close": 0.09101096, "volume": 83457.0}, {"date": "2016-09-05", "close": 0.09101096, "volume": 5933.0}, {"date": "2016-09-06", "close": 0.09101096, "volume": 64303.0}, {"date": "2016-09-07", "close": 0.09101096, "volume": 145941.0}, {"date": "2016-09-08", "close": 0.100112056, "volume": 18130.0}, {"date": "2016-09-09", "close": 0.09101096, "volume": 31095.0}, {"date": "2016-09-12", "close": 0.09101096, "volume": 115384.0}, {"date": "2016-09-13", "close": 0.09101096, "volume": 174815.0}, {"date": "2016-09-14", "close": 0.09101096, "volume": 618332.0}, {"date": "2016-09-15", "close": 0.072808768, "volume": 2640214.0}, {"date": "2016-09-16", "close": 0.063707672, "volume": 593940.0}, {"date": "2016-09-19", "close": 0.063707672, "volume": 651437.0}, {"date": "2016-09-20", "close": 0.063707672, "volume": 185479.0}, {"date": "2016-09-21", "close": 0.063707672, "volume": 280810.0}, {"date": "2016-09-22", "close": 0.072808768, "volume": 187509.0}, {"date": "2016-09-23", "close": 0.072808768, "volume": 208526.0}, {"date": "2016-09-26", "close": 0.081909864, "volume": 1484976.0}, {"date": "2016-09-27", "close": 0.09101096, "volume": 372566.0}, {"date": "2016-09-28", "close": 0.09101096, "volume": 1023502.0}, {"date": "2016-09-29", "close": 0.109213152, "volume": 706962.0}, {"date": "2016-09-30", "close": 0.09101096, "volume": 135995.0}, {"date": "2016-10-03", "close": 0.100112056, "volume": 400951.0}, {"date": "2016-10-04", "close": 0.09101096, "volume": 347416.0}, {"date": "2016-10-05", "close": 0.09101096, "volume": 54938.0}, {"date": "2016-10-06", "close": 0.09101096, "volume": 398224.0}, {"date": "2016-10-07", "close": 0.100112056, "volume": 672292.0}, {"date": "2016-10-10", "close": 0.154718632, "volume": 18879658.0}, {"date": "2016-10-11", "close": 0.118314248, "volume": 5286275.0}, {"date": "2016-10-14", "close": 0.109213152, "volume": 3061051.0}, {"date": "2016-10-17", "close": 0.118314248, "volume": 1442933.0}, {"date": "2016-10-18", "close": 0.109213152, "volume": 351956.0}, {"date": "2016-10-19", "close": 0.100112056, "volume": 2179680.0}, {"date": "2016-10-20", "close": 0.100112056, "volume": 1412959.0}, {"date": "2016-10-21", "close": 0.100112056, "volume": 668271.0}, {"date": "2016-10-24", "close": 0.100112056, "volume": 229972.0}, {"date": "2016-10-25", "close": 0.100112056, "volume": 558453.0}, {"date": "2016-10-26", "close": 0.09101096, "volume": 450053.0}, {"date": "2016-10-27", "close": 0.100112056, "volume": 552203.0}, {"date": "2016-10-28", "close": 0.100112056, "volume": 207247.0}, {"date": "2016-10-31", "close": 0.100112056, "volume": 330409.0}, {"date": "2016-11-01", "close": 0.09101096, "volume": 594983.0}, {"date": "2016-11-02", "close": 0.09101096, "volume": 318833.0}, {"date": "2016-11-03", "close": 0.081909864, "volume": 1914337.0}, {"date": "2016-11-04", "close": 0.081909864, "volume": 21975.0}, {"date": "2016-11-07", "close": 0.081909864, "volume": 230075.0}, {"date": "2016-11-08", "close": 0.081909864, "volume": 140828.0}, {"date": "2016-11-09", "close": 0.081909864, "volume": 1762077.0}, {"date": "2016-11-10", "close": 0.09101096, "volume": 77016.0}, {"date": "2016-11-11", "close": 0.09101096, "volume": 545155.0}, {"date": "2016-11-14", "close": 0.09101096, "volume": 118615.0}, {"date": "2016-11-15", "close": 0.09101096, "volume": 457169.0}, {"date": "2016-11-16", "close": 0.09101096, "volume": 295349.0}, {"date": "2016-11-17", "close": 0.081909864, "volume": 553169.0}, {"date": "2016-11-18", "close": 0.09101096, "volume": 43951.0}, {"date": "2016-11-21", "close": 0.09101096, "volume": 73700.0}, {"date": "2016-11-22", "close": 0.081909864, "volume": 92379.0}, {"date": "2016-11-23", "close": 0.081909864, "volume": 3296.0}, {"date": "2016-11-24", "close": 0.081909864, "volume": 36626.0}, {"date": "2016-11-25", "close": 0.09101096, "volume": 22552.0}, {"date": "2016-11-28", "close": 0.09101096, "volume": 467127.0}, {"date": "2016-11-29", "close": 0.081909864, "volume": 87902.0}, {"date": "2016-11-30", "close": 0.081909864, "volume": 39006.0}, {"date": "2016-12-02", "close": 0.081909864, "volume": 22525.0}, {"date": "2016-12-05", "close": 0.081909864, "volume": 40143.0}, {"date": "2016-12-06", "close": 0.081909864, "volume": 89251.0}, {"date": "2016-12-07", "close": 0.072808768, "volume": 670381.0}, {"date": "2016-12-09", "close": 0.072808768, "volume": 306977.0}, {"date": "2016-12-12", "close": 0.072808768, "volume": 179286.0}, {"date": "2016-12-13", "close": 0.072808768, "volume": 51276.0}, {"date": "2016-12-14", "close": 0.072808768, "volume": 116248.0}, {"date": "2016-12-15", "close": 0.072808768, "volume": 654959.0}, {"date": "2016-12-16", "close": 0.072808768, "volume": 131852.0}, {"date": "2016-12-19", "close": 0.072808768, "volume": 354783.0}, {"date": "2016-12-20", "close": 0.072808768, "volume": 273578.0}, {"date": "2016-12-21", "close": 0.072808768, "volume": 42522.0}, {"date": "2016-12-23", "close": 0.072808768, "volume": 35490.0}, {"date": "2016-12-28", "close": 0.072808768, "volume": 243927.0}, {"date": "2016-12-29", "close": 0.072808768, "volume": 161107.0}, {"date": "2016-12-30", "close": 0.072808768, "volume": 392345.0}, {"date": "2017-01-03", "close": 0.072808768, "volume": 26292.0}, {"date": "2017-01-04", "close": 0.072808768, "volume": 106181.0}, {"date": "2017-01-05", "close": 0.072808768, "volume": 29667.0}, {"date": "2017-01-06", "close": 0.081909864, "volume": 8241.0}, {"date": "2017-01-09", "close": 0.072808768, "volume": 291174.0}, {"date": "2017-01-10", "close": 0.072808768, "volume": 4296.0}, {"date": "2017-01-11", "close": 0.072808768, "volume": 273332.0}, {"date": "2017-01-12", "close": 0.09101096, "volume": 579880.0}, {"date": "2017-01-13", "close": 0.09101096, "volume": 177261.0}, {"date": "2017-01-16", "close": 0.081909864, "volume": 279278.0}, {"date": "2017-01-18", "close": 0.081909864, "volume": 56037.0}, {"date": "2017-01-19", "close": 0.081909864, "volume": 17824.0}, {"date": "2017-01-20", "close": 0.081909864, "volume": 71966.0}, {"date": "2017-01-23", "close": 0.081909864, "volume": 128857.0}, {"date": "2017-01-24", "close": 0.081909864, "volume": 22377.0}, {"date": "2017-01-25", "close": 0.081909864, "volume": 428001.0}, {"date": "2017-01-27", "close": 0.081909864, "volume": 90991.0}, {"date": "2017-01-30", "close": 0.081909864, "volume": 100656.0}, {"date": "2017-01-31", "close": 0.072808768, "volume": 1355139.0}, {"date": "2017-02-01", "close": 0.072808768, "volume": 272221.0}, {"date": "2017-02-02", "close": 0.072808768, "volume": 178419.0}, {"date": "2017-02-03", "close": 0.072808768, "volume": 170683.0}, {"date": "2017-02-08", "close": 0.09101096, "volume": 3836716.0}, {"date": "2017-02-09", "close": 0.09101096, "volume": 302326.0}, {"date": "2017-02-10", "close": 0.09101096, "volume": 59334.0}, {"date": "2017-02-13", "close": 0.09101096, "volume": 286130.0}, {"date": "2017-02-14", "close": 0.081909864, "volume": 1900030.0}, {"date": "2017-02-15", "close": 0.081909864, "volume": 783336.0}, {"date": "2017-02-16", "close": 0.09101096, "volume": 307655.0}, {"date": "2017-02-21", "close": 0.118314248, "volume": 11684972.0}, {"date": "2017-02-22", "close": 0.118314248, "volume": 4257248.0}, {"date": "2017-02-23", "close": 0.118314248, "volume": 1864660.0}, {"date": "2017-02-24", "close": 0.116085408, "volume": 3833651.0}, {"date": "2017-02-27", "close": 0.154780544, "volume": 10952309.0}, {"date": "2017-02-28", "close": 0.135432976, "volume": 3100395.0}, {"date": "2017-03-01", "close": 0.14510676, "volume": 4497504.0}, {"date": "2017-03-02", "close": 0.203149464, "volume": 18019028.0}, {"date": "2017-03-03", "close": 0.19347568, "volume": 4566298.0}, {"date": "2017-03-06", "close": 0.174128112, "volume": 1910159.0}, {"date": "2017-03-07", "close": 0.183801896, "volume": 2290019.0}, {"date": "2017-03-08", "close": 0.203149464, "volume": 3018564.0}, {"date": "2017-03-09", "close": 0.203149464, "volume": 2226912.0}, {"date": "2017-03-10", "close": 0.183801896, "volume": 1715224.0}, {"date": "2017-03-13", "close": 0.174128112, "volume": 1651937.0}, {"date": "2017-03-14", "close": 0.174128112, "volume": 1044573.0}, {"date": "2017-03-15", "close": 0.232170816, "volume": 18137699.0}, {"date": "2017-03-16", "close": 0.2418446, "volume": 6882816.0}, {"date": "2017-03-17", "close": 0.222497032, "volume": 4581244.0}, {"date": "2017-03-20", "close": 0.203149464, "volume": 2274813.0}, {"date": "2017-03-21", "close": 0.232170816, "volume": 2510515.0}, {"date": "2017-03-22", "close": 0.212823248, "volume": 6056572.0}, {"date": "2017-03-23", "close": 0.203149464, "volume": 1466082.0}, {"date": "2017-03-24", "close": 0.212823248, "volume": 1404565.0}, {"date": "2017-03-27", "close": 0.19347568, "volume": 2515399.0}, {"date": "2017-03-28", "close": 0.183801896, "volume": 743634.0}, {"date": "2017-03-29", "close": 0.19347568, "volume": 1029298.0}, {"date": "2017-03-30", "close": 0.183801896, "volume": 369826.0}, {"date": "2017-03-31", "close": 0.19347568, "volume": 3464897.0}, {"date": "2017-04-03", "close": 0.183801896, "volume": 1727750.0}, {"date": "2017-04-04", "close": 0.183801896, "volume": 311008.0}, {"date": "2017-04-05", "close": 0.183801896, "volume": 434390.0}, {"date": "2017-04-06", "close": 0.183801896, "volume": 333215.0}, {"date": "2017-04-07", "close": 0.164454328, "volume": 2656877.0}, {"date": "2017-04-10", "close": 0.154780544, "volume": 1527605.0}, {"date": "2017-04-11", "close": 0.14510676, "volume": 1771597.0}, {"date": "2017-04-12", "close": 0.183801896, "volume": 1807242.0}, {"date": "2017-04-13", "close": 0.154780544, "volume": 1260981.0}, {"date": "2017-04-18", "close": 0.125759192, "volume": 2272142.0}, {"date": "2017-04-19", "close": 0.135432976, "volume": 635020.0}, {"date": "2017-04-20", "close": 0.14510676, "volume": 1072707.0}, {"date": "2017-04-21", "close": 0.135432976, "volume": 539447.0}, {"date": "2017-04-24", "close": 0.135432976, "volume": 117928.0}, {"date": "2017-04-26", "close": 0.154780544, "volume": 781962.0}, {"date": "2017-04-27", "close": 0.14510676, "volume": 1827353.0}, {"date": "2017-04-28", "close": 0.125759192, "volume": 880353.0}, {"date": "2017-05-01", "close": 0.125759192, "volume": 641677.0}, {"date": "2017-05-02", "close": 0.125759192, "volume": 313825.0}, {"date": "2017-05-03", "close": 0.135432976, "volume": 1293673.0}, {"date": "2017-05-04", "close": 0.125759192, "volume": 1192527.0}, {"date": "2017-05-05", "close": 0.125759192, "volume": 474840.0}, {"date": "2017-05-08", "close": 0.106411624, "volume": 1068569.0}, {"date": "2017-05-09", "close": 0.116085408, "volume": 212922.0}, {"date": "2017-05-10", "close": 0.125759192, "volume": 1145687.0}, {"date": "2017-05-11", "close": 0.116085408, "volume": 986994.0}, {"date": "2017-05-12", "close": 0.116085408, "volume": 1049861.0}, {"date": "2017-05-15", "close": 0.116085408, "volume": 1281801.0}, {"date": "2017-05-16", "close": 0.116085408, "volume": 463567.0}, {"date": "2017-05-17", "close": 0.116085408, "volume": 229731.0}, {"date": "2017-05-18", "close": 0.116085408, "volume": 306081.0}, {"date": "2017-05-19", "close": 0.106411624, "volume": 578086.0}, {"date": "2017-05-22", "close": 0.116085408, "volume": 2050854.0}, {"date": "2017-05-23", "close": 0.116085408, "volume": 300226.0}, {"date": "2017-05-24", "close": 0.116085408, "volume": 122061.0}, {"date": "2017-05-25", "close": 0.116085408, "volume": 441351.0}, {"date": "2017-05-26", "close": 0.125759192, "volume": 1397259.0}, {"date": "2017-05-29", "close": 0.116085408, "volume": 375248.0}, {"date": "2017-05-30", "close": 0.125759192, "volume": 328583.0}, {"date": "2017-05-31", "close": 0.125759192, "volume": 10492.0}, {"date": "2017-06-01", "close": 0.116085408, "volume": 64517.0}, {"date": "2017-06-02", "close": 0.116085408, "volume": 740733.0}, {"date": "2017-06-05", "close": 0.116085408, "volume": 232163.0}, {"date": "2017-06-06", "close": 0.106411624, "volume": 247859.0}, {"date": "2017-06-07", "close": 0.106411624, "volume": 579670.0}, {"date": "2017-06-08", "close": 0.116085408, "volume": 289606.0}, {"date": "2017-06-09", "close": 0.116085408, "volume": 31270.0}, {"date": "2017-06-13", "close": 0.135432976, "volume": 1063476.0}, {"date": "2017-06-14", "close": 0.125759192, "volume": 258581.0}, {"date": "2017-06-15", "close": 0.116085408, "volume": 744600.0}, {"date": "2017-06-16", "close": 0.116085408, "volume": 108024.0}, {"date": "2017-06-19", "close": 0.125759192, "volume": 328107.0}, {"date": "2017-06-20", "close": 0.14510676, "volume": 3202686.0}, {"date": "2017-06-21", "close": 0.14510676, "volume": 710277.0}, {"date": "2017-06-22", "close": 0.135432976, "volume": 968746.0}, {"date": "2017-06-23", "close": 0.135432976, "volume": 422781.0}, {"date": "2017-06-26", "close": 0.14510676, "volume": 568631.0}, {"date": "2017-06-27", "close": 0.14510676, "volume": 150407.0}, {"date": "2017-06-28", "close": 0.14510676, "volume": 481291.0}, {"date": "2017-06-29", "close": 0.135432976, "volume": 742654.0}, {"date": "2017-06-30", "close": 0.14510676, "volume": 565548.0}, {"date": "2017-07-03", "close": 0.14510676, "volume": 272460.0}, {"date": "2017-07-04", "close": 0.14510676, "volume": 1407462.0}, {"date": "2017-07-05", "close": 0.14510676, "volume": 164711.0}, {"date": "2017-07-06", "close": 0.14510676, "volume": 218082.0}, {"date": "2017-07-07", "close": 0.135432976, "volume": 942186.0}, {"date": "2017-07-10", "close": 0.125759192, "volume": 1689372.0}, {"date": "2017-07-11", "close": 0.135432976, "volume": 267935.0}, {"date": "2017-07-12", "close": 0.135432976, "volume": 582769.0}, {"date": "2017-07-13", "close": 0.154780544, "volume": 1486001.0}, {"date": "2017-07-14", "close": 0.154780544, "volume": 444888.0}, {"date": "2017-07-17", "close": 0.14510676, "volume": 1907973.0}, {"date": "2017-07-18", "close": 0.154780544, "volume": 256562.0}, {"date": "2017-07-19", "close": 0.14510676, "volume": 564513.0}, {"date": "2017-07-20", "close": 0.14510676, "volume": 371407.0}, {"date": "2017-07-21", "close": 0.135432976, "volume": 398811.0}, {"date": "2017-07-24", "close": 0.14510676, "volume": 702032.0}, {"date": "2017-07-25", "close": 0.14510676, "volume": 529933.0}, {"date": "2017-07-26", "close": 0.154780544, "volume": 386843.0}, {"date": "2017-07-27", "close": 0.164454328, "volume": 2963077.0}, {"date": "2017-07-28", "close": 0.154780544, "volume": 1458833.0}, {"date": "2017-07-31", "close": 0.154780544, "volume": 461974.0}, {"date": "2017-08-01", "close": 0.154780544, "volume": 84765.0}, {"date": "2017-08-02", "close": 0.154780544, "volume": 1054912.0}, {"date": "2017-08-03", "close": 0.154780544, "volume": 3213165.0}, {"date": "2017-08-04", "close": 0.164454328, "volume": 797728.0}, {"date": "2017-08-07", "close": 0.164454328, "volume": 4389679.0}, {"date": "2017-08-08", "close": 0.164454328, "volume": 2563160.0}, {"date": "2017-08-09", "close": 0.154780544, "volume": 347713.0}, {"date": "2017-08-10", "close": 0.154780544, "volume": 406142.0}, {"date": "2017-08-11", "close": 0.154780544, "volume": 3920187.0}, {"date": "2017-08-14", "close": 0.14510676, "volume": 2111433.0}, {"date": "2017-08-15", "close": 0.14510676, "volume": 666521.0}, {"date": "2017-08-16", "close": 0.125759192, "volume": 1260122.0}, {"date": "2017-08-17", "close": 0.125759192, "volume": 740661.0}, {"date": "2017-08-18", "close": 0.125759192, "volume": 467520.0}, {"date": "2017-08-21", "close": 0.135432976, "volume": 217165.0}, {"date": "2017-08-22", "close": 0.135432976, "volume": 367536.0}, {"date": "2017-08-23", "close": 0.125759192, "volume": 47818.0}, {"date": "2017-08-24", "close": 0.125759192, "volume": 106284.0}, {"date": "2017-08-25", "close": 0.135432976, "volume": 318318.0}, {"date": "2017-08-28", "close": 0.135432976, "volume": 3247237.0}, {"date": "2017-08-29", "close": 0.14510676, "volume": 458615.0}, {"date": "2017-08-30", "close": 0.164454328, "volume": 4579921.0}, {"date": "2017-08-31", "close": 0.174128112, "volume": 4117884.0}, {"date": "2017-09-01", "close": 0.174128112, "volume": 1639701.0}, {"date": "2017-09-06", "close": 0.154780544, "volume": 7030545.0}, {"date": "2017-09-07", "close": 0.135432976, "volume": 3449661.0}, {"date": "2017-09-08", "close": 0.154780544, "volume": 2855914.0}, {"date": "2017-09-11", "close": 0.174128112, "volume": 4207780.0}, {"date": "2017-09-12", "close": 0.154780544, "volume": 2001428.0}, {"date": "2017-09-13", "close": 0.154780544, "volume": 3833440.0}, {"date": "2017-09-14", "close": 0.154780544, "volume": 1110943.0}, {"date": "2017-09-15", "close": 0.154780544, "volume": 834983.0}, {"date": "2017-09-18", "close": 0.154780544, "volume": 1991892.0}, {"date": "2017-09-19", "close": 0.14510676, "volume": 1787801.0}, {"date": "2017-09-20", "close": 0.154780544, "volume": 456714.0}, {"date": "2017-09-21", "close": 0.14510676, "volume": 150383.0}, {"date": "2017-09-22", "close": 0.14510676, "volume": 438281.0}, {"date": "2017-09-25", "close": 0.14510676, "volume": 471846.0}, {"date": "2017-09-26", "close": 0.14510676, "volume": 526519.0}, {"date": "2017-09-27", "close": 0.14510676, "volume": 333935.0}, {"date": "2017-09-28", "close": 0.154780544, "volume": 16621238.0}, {"date": "2017-09-29", "close": 0.14510676, "volume": 2006540.0}, {"date": "2017-10-02", "close": 0.154780544, "volume": 1543375.0}, {"date": "2017-10-03", "close": 0.164454328, "volume": 2557009.0}, {"date": "2017-10-04", "close": 0.164454328, "volume": 783674.0}, {"date": "2017-10-05", "close": 0.164454328, "volume": 1352928.0}, {"date": "2017-10-06", "close": 0.164454328, "volume": 2208636.0}, {"date": "2017-10-09", "close": 0.212823248, "volume": 8467990.0}, {"date": "2017-10-10", "close": 0.212823248, "volume": 10728689.0}, {"date": "2017-10-11", "close": 0.19347568, "volume": 4881024.0}, {"date": "2017-10-12", "close": 0.212823248, "volume": 8040236.0}, {"date": "2017-10-13", "close": 0.232170816, "volume": 4310149.0}, {"date": "2017-10-16", "close": 0.251518384, "volume": 9693768.0}, {"date": "2017-10-17", "close": 0.328908656, "volume": 15059090.0}, {"date": "2017-10-18", "close": 0.464341632, "volume": 40412323.0}, {"date": "2017-10-19", "close": 0.590100824, "volume": 29520960.0}, {"date": "2017-10-20", "close": 0.43532028, "volume": 20577082.0}, {"date": "2017-10-23", "close": 0.551405688, "volume": 13679949.0}, {"date": "2017-10-24", "close": 0.503036768, "volume": 12298477.0}, {"date": "2017-10-25", "close": 0.58042704, "volume": 9326744.0}, {"date": "2017-10-26", "close": 0.590100824, "volume": 17285807.0}, {"date": "2017-10-27", "close": 0.590100824, "volume": 6685869.0}, {"date": "2017-10-30", "close": 0.851292992, "volume": 30604945.0}, {"date": "2017-10-31", "close": 1.06411624, "volume": 22889747.0}, {"date": "2017-11-01", "close": 0.938357048, "volume": 11075107.0}, {"date": "2017-11-06", "close": 1.35432976, "volume": 11508458.0}, {"date": "2017-11-07", "close": 1.30596084, "volume": 7915725.0}, {"date": "2017-11-08", "close": 1.40269868, "volume": 6832427.0}, {"date": "2017-11-09", "close": 1.30596084, "volume": 6098742.0}, {"date": "2017-11-10", "close": 1.30596084, "volume": 4221351.0}, {"date": "2017-11-13", "close": 1.25759192, "volume": 3247370.0}, {"date": "2017-11-14", "close": 1.11248516, "volume": 5436306.0}, {"date": "2017-11-15", "close": 1.01574732, "volume": 12476548.0}, {"date": "2017-11-16", "close": 1.01574732, "volume": 6489168.0}, {"date": "2017-11-17", "close": 0.9673784, "volume": 3693505.0}, {"date": "2017-11-20", "close": 0.9673784, "volume": 2486741.0}, {"date": "2017-11-21", "close": 0.889988128, "volume": 5390262.0}, {"date": "2017-11-22", "close": 0.889988128, "volume": 3667578.0}, {"date": "2017-11-23", "close": 0.812597856, "volume": 8633239.0}, {"date": "2017-11-24", "close": 0.87064056, "volume": 13186550.0}, {"date": "2017-11-27", "close": 0.938357048, "volume": 12498462.0}, {"date": "2017-11-28", "close": 0.880314344, "volume": 4513798.0}, {"date": "2017-11-29", "close": 0.880314344, "volume": 4820076.0}, {"date": "2017-11-30", "close": 0.889988128, "volume": 6623483.0}, {"date": "2017-12-01", "close": 0.9673784, "volume": 8970329.0}, {"date": "2017-12-04", "close": 0.948030832, "volume": 4410951.0}, {"date": "2017-12-05", "close": 0.889988128, "volume": 3940424.0}, {"date": "2017-12-06", "close": 0.880314344, "volume": 3153081.0}, {"date": "2017-12-07", "close": 0.841619208, "volume": 3522474.0}, {"date": "2017-12-08", "close": 0.899661912, "volume": 6016894.0}, {"date": "2017-12-11", "close": 0.851292992, "volume": 3108644.0}, {"date": "2017-12-12", "close": 0.860966776, "volume": 2688588.0}, {"date": "2017-12-13", "close": 0.831945424, "volume": 2706451.0}, {"date": "2017-12-14", "close": 0.841619208, "volume": 1776704.0}, {"date": "2017-12-15", "close": 0.928683264, "volume": 3291893.0}, {"date": "2017-12-18", "close": 0.880314344, "volume": 4100566.0}, {"date": "2017-12-19", "close": 0.899661912, "volume": 1515987.0}, {"date": "2017-12-20", "close": 0.9673784, "volume": 5696336.0}, {"date": "2017-12-21", "close": 1.06411624, "volume": 5556324.0}, {"date": "2017-12-22", "close": 1.11248516, "volume": 2954087.0}, {"date": "2017-12-27", "close": 1.209223, "volume": 3096869.0}, {"date": "2017-12-28", "close": 1.25759192, "volume": 3245804.0}, {"date": "2017-12-29", "close": 1.16085408, "volume": 3716172.0}, {"date": "2018-01-02", "close": 1.16085408, "volume": 1627965.0}, {"date": "2018-01-03", "close": 1.16085408, "volume": 2302055.0}, {"date": "2018-01-04", "close": 1.11248516, "volume": 918597.0}, {"date": "2018-01-05", "close": 1.11248516, "volume": 997277.0}, {"date": "2018-01-08", "close": 1.30596084, "volume": 2952257.0}, {"date": "2018-01-09", "close": 1.25759192, "volume": 1893439.0}, {"date": "2018-01-10", "close": 1.209223, "volume": 1020970.0}, {"date": "2018-01-11", "close": 1.209223, "volume": 1517475.0}, {"date": "2018-01-12", "close": 1.30596084, "volume": 3172745.0}, {"date": "2018-01-15", "close": 1.30596084, "volume": 4462941.0}, {"date": "2018-01-16", "close": 1.25759192, "volume": 3018167.0}, {"date": "2018-01-17", "close": 1.30596084, "volume": 3073595.0}, {"date": "2018-01-18", "close": 1.25759192, "volume": 1835129.0}, {"date": "2018-01-19", "close": 1.209223, "volume": 1608465.0}, {"date": "2018-01-22", "close": 0.9673784, "volume": 5832726.0}, {"date": "2018-01-23", "close": 1.06411624, "volume": 3055140.0}, {"date": "2018-01-24", "close": 1.01574732, "volume": 2097730.0}, {"date": "2018-01-25", "close": 1.06411624, "volume": 1688276.0}, {"date": "2018-01-29", "close": 1.01574732, "volume": 2269723.0}, {"date": "2018-01-30", "close": 1.01574732, "volume": 1274887.0}, {"date": "2018-01-31", "close": 0.9673784, "volume": 3137902.0}, {"date": "2018-02-01", "close": 1.01574732, "volume": 1864484.0}, {"date": "2018-02-02", "close": 0.9673784, "volume": 477889.0}, {"date": "2018-02-05", "close": 0.91900948, "volume": 2690541.0}, {"date": "2018-02-06", "close": 0.793250288, "volume": 4507302.0}, {"date": "2018-02-07", "close": 0.880314344, "volume": 3423328.0}, {"date": "2018-02-08", "close": 0.928683264, "volume": 1534358.0}, {"date": "2018-02-09", "close": 0.880314344, "volume": 2199729.0}, {"date": "2018-02-20", "close": 1.11248516, "volume": 9812483.0}, {"date": "2018-02-21", "close": 1.01574732, "volume": 2881182.0}, {"date": "2018-03-07", "close": 1.06411624, "volume": 3045401.0}, {"date": "2018-03-08", "close": 1.01574732, "volume": 977545.0}, {"date": "2018-03-09", "close": 0.9673784, "volume": 845481.0}, {"date": "2018-03-12", "close": 1.06411624, "volume": 792505.0}, {"date": "2018-03-13", "close": 1.06411624, "volume": 946726.0}, {"date": "2018-03-14", "close": 1.01574732, "volume": 449338.0}, {"date": "2018-03-15", "close": 0.9673784, "volume": 868139.0}, {"date": "2018-03-16", "close": 0.9673784, "volume": 715540.0}, {"date": "2018-03-19", "close": 1.01574732, "volume": 880154.0}, {"date": "2018-03-20", "close": 0.9673784, "volume": 636792.0}, {"date": "2018-03-21", "close": 0.9673784, "volume": 589355.0}, {"date": "2018-03-22", "close": 1.06411624, "volume": 1128380.0}, {"date": "2018-03-23", "close": 1.01574732, "volume": 871063.0}, {"date": "2018-03-26", "close": 1.01574732, "volume": 680473.0}, {"date": "2018-03-27", "close": 1.01574732, "volume": 346087.0}, {"date": "2018-03-28", "close": 0.9673784, "volume": 622767.0}, {"date": "2018-03-29", "close": 0.9673784, "volume": 347138.0}, {"date": "2018-04-03", "close": 0.928683264, "volume": 2778930.0}, {"date": "2018-04-04", "close": 0.909335696, "volume": 591085.0}, {"date": "2018-04-05", "close": 0.87064056, "volume": 1247302.0}, {"date": "2018-04-06", "close": 0.860966776, "volume": 1392181.0}, {"date": "2018-04-09", "close": 0.831945424, "volume": 920219.0}, {"date": "2018-04-10", "close": 0.812597856, "volume": 972157.0}, {"date": "2018-04-11", "close": 0.851292992, "volume": 478187.0}, {"date": "2018-04-12", "close": 0.880314344, "volume": 1031123.0}, {"date": "2018-04-13", "close": 0.909335696, "volume": 1148688.0}, {"date": "2018-04-16", "close": 0.880314344, "volume": 535195.0}, {"date": "2018-04-17", "close": 0.851292992, "volume": 759917.0}, {"date": "2018-04-18", "close": 0.841619208, "volume": 322501.0}, {"date": "2018-04-19", "close": 0.841619208, "volume": 330784.0}, {"date": "2018-04-20", "close": 0.851292992, "volume": 342490.0}, {"date": "2018-04-23", "close": 0.860966776, "volume": 436765.0}, {"date": "2018-04-24", "close": 0.831945424, "volume": 519225.0}, {"date": "2018-04-26", "close": 0.812597856, "volume": 775410.0}, {"date": "2018-04-27", "close": 0.802924072, "volume": 416542.0}, {"date": "2018-04-30", "close": 0.812597856, "volume": 449016.0}, {"date": "2018-05-01", "close": 0.802924072, "volume": 707749.0}, {"date": "2018-05-02", "close": 0.841619208, "volume": 1074276.0}, {"date": "2018-05-03", "close": 0.812597856, "volume": 895585.0}, {"date": "2018-05-04", "close": 0.802924072, "volume": 384952.0}, {"date": "2018-05-07", "close": 0.812597856, "volume": 411683.0}, {"date": "2018-05-08", "close": 0.802924072, "volume": 425559.0}, {"date": "2018-05-09", "close": 0.793250288, "volume": 604534.0}, {"date": "2018-05-10", "close": 0.783576504, "volume": 545566.0}, {"date": "2018-05-11", "close": 0.783576504, "volume": 921220.0}, {"date": "2018-05-14", "close": 0.783576504, "volume": 560021.0}, {"date": "2018-05-15", "close": 0.764228936, "volume": 586257.0}, {"date": "2018-05-16", "close": 0.744881368, "volume": 602106.0}, {"date": "2018-05-17", "close": 0.744881368, "volume": 2288131.0}, {"date": "2018-05-18", "close": 0.793250288, "volume": 684143.0}, {"date": "2018-05-21", "close": 0.851292992, "volume": 2333117.0}, {"date": "2018-05-22", "close": 0.880314344, "volume": 1497133.0}, {"date": "2018-05-23", "close": 0.82227164, "volume": 885821.0}, {"date": "2018-05-24", "close": 0.783576504, "volume": 810621.0}, {"date": "2018-05-25", "close": 0.82227164, "volume": 760073.0}, {"date": "2018-05-28", "close": 0.793250288, "volume": 599783.0}, {"date": "2018-05-29", "close": 0.860966776, "volume": 2328375.0}, {"date": "2018-05-30", "close": 0.889988128, "volume": 1190458.0}, {"date": "2018-05-31", "close": 0.9673784, "volume": 2713138.0}, {"date": "2018-06-01", "close": 0.91900948, "volume": 1397784.0}, {"date": "2018-06-04", "close": 0.948030832, "volume": 776463.0}, {"date": "2018-06-05", "close": 0.938357048, "volume": 424948.0}, {"date": "2018-06-06", "close": 0.938357048, "volume": 515745.0}, {"date": "2018-06-07", "close": 0.899661912, "volume": 1019079.0}, {"date": "2018-06-08", "close": 0.899661912, "volume": 631819.0}, {"date": "2018-06-12", "close": 0.938357048, "volume": 775916.0}, {"date": "2018-06-13", "close": 0.909335696, "volume": 482867.0}, {"date": "2018-06-14", "close": 0.938357048, "volume": 792481.0}, {"date": "2018-06-15", "close": 0.928683264, "volume": 296081.0}, {"date": "2018-06-18", "close": 0.948030832, "volume": 869782.0}, {"date": "2018-06-19", "close": 0.986725968, "volume": 706380.0}, {"date": "2018-06-28", "close": 0.87064056, "volume": 3301559.0}, {"date": "2018-06-29", "close": 0.860966776, "volume": 1073628.0}, {"date": "2018-07-02", "close": 0.948030832, "volume": 1802946.0}, {"date": "2018-07-03", "close": 0.909335696, "volume": 1218235.0}, {"date": "2018-07-04", "close": 0.880314344, "volume": 1306755.0}, {"date": "2018-07-05", "close": 0.851292992, "volume": 972062.0}, {"date": "2018-07-06", "close": 0.841619208, "volume": 889911.0}, {"date": "2018-07-09", "close": 0.82227164, "volume": 1311196.0}, {"date": "2018-07-10", "close": 0.812597856, "volume": 729402.0}, {"date": "2018-07-11", "close": 0.802924072, "volume": 779460.0}, {"date": "2018-07-12", "close": 0.812597856, "volume": 690600.0}, {"date": "2018-07-13", "close": 0.812597856, "volume": 678155.0}, {"date": "2018-07-16", "close": 0.802924072, "volume": 503316.0}, {"date": "2018-07-17", "close": 0.802924072, "volume": 433757.0}, {"date": "2018-07-18", "close": 0.793250288, "volume": 308470.0}, {"date": "2018-07-19", "close": 0.793250288, "volume": 233719.0}, {"date": "2018-07-20", "close": 0.802924072, "volume": 494091.0}, {"date": "2018-07-23", "close": 0.793250288, "volume": 211991.0}, {"date": "2018-07-24", "close": 0.802924072, "volume": 1143249.0}, {"date": "2018-07-25", "close": 0.793250288, "volume": 637488.0}, {"date": "2018-07-26", "close": 0.793250288, "volume": 497993.0}, {"date": "2018-07-27", "close": 0.802924072, "volume": 255172.0}, {"date": "2018-07-30", "close": 0.793250288, "volume": 289502.0}, {"date": "2018-07-31", "close": 0.783576504, "volume": 1037631.0}, {"date": "2018-08-01", "close": 0.754555152, "volume": 734578.0}, {"date": "2018-08-02", "close": 0.764228936, "volume": 348445.0}, {"date": "2018-08-03", "close": 0.77390272, "volume": 252998.0}, {"date": "2018-08-06", "close": 0.793250288, "volume": 302264.0}, {"date": "2018-08-07", "close": 0.77390272, "volume": 502204.0}, {"date": "2018-08-08", "close": 0.754555152, "volume": 407430.0}, {"date": "2018-08-09", "close": 0.744881368, "volume": 242147.0}, {"date": "2018-08-10", "close": 0.744881368, "volume": 299923.0}, {"date": "2018-08-13", "close": 0.706186232, "volume": 466858.0}, {"date": "2018-08-14", "close": 0.696512448, "volume": 862070.0}, {"date": "2018-08-15", "close": 0.648143528, "volume": 2664762.0}, {"date": "2018-08-16", "close": 0.609448392, "volume": 2599936.0}, {"date": "2018-08-17", "close": 0.657817312, "volume": 1803272.0}, {"date": "2018-08-20", "close": 0.62879596, "volume": 833678.0}, {"date": "2018-08-21", "close": 0.67716488, "volume": 862655.0}, {"date": "2018-08-22", "close": 0.696512448, "volume": 1134887.0}, {"date": "2018-08-23", "close": 0.706186232, "volume": 805219.0}, {"date": "2018-08-24", "close": 0.715860016, "volume": 1282122.0}, {"date": "2018-08-27", "close": 0.793250288, "volume": 1382315.0}, {"date": "2018-08-28", "close": 0.802924072, "volume": 1646215.0}, {"date": "2018-08-29", "close": 0.754555152, "volume": 826098.0}, {"date": "2018-08-30", "close": 0.764228936, "volume": 466850.0}, {"date": "2018-08-31", "close": 0.754555152, "volume": 475247.0}, {"date": "2018-09-03", "close": 0.764228936, "volume": 362748.0}, {"date": "2018-09-04", "close": 0.744881368, "volume": 861240.0}, {"date": "2018-09-05", "close": 0.696512448, "volume": 1033927.0}, {"date": "2018-09-06", "close": 0.657817312, "volume": 1225185.0}, {"date": "2018-09-07", "close": 0.62879596, "volume": 1793565.0}, {"date": "2018-09-10", "close": 0.609448392, "volume": 1027842.0}, {"date": "2018-09-11", "close": 0.512710552, "volume": 4344164.0}, {"date": "2018-09-12", "close": 0.464341632, "volume": 5743782.0}, {"date": "2018-09-13", "close": 0.474015416, "volume": 2854223.0}, {"date": "2018-09-14", "close": 0.444994064, "volume": 2983857.0}, {"date": "2018-09-17", "close": 0.396625144, "volume": 5216425.0}, {"date": "2018-09-18", "close": 0.396625144, "volume": 2310103.0}, {"date": "2018-09-19", "close": 0.454667848, "volume": 3611728.0}, {"date": "2018-09-20", "close": 0.43532028, "volume": 3217430.0}, {"date": "2018-09-21", "close": 0.43532028, "volume": 2181195.0}, {"date": "2018-09-24", "close": 0.425646496, "volume": 1132179.0}, {"date": "2018-09-25", "close": 0.415972712, "volume": 922084.0}, {"date": "2018-09-26", "close": 0.415972712, "volume": 1535690.0}, {"date": "2018-09-27", "close": 0.406298928, "volume": 987053.0}, {"date": "2018-09-28", "close": 0.406298928, "volume": 1064245.0}, {"date": "2018-10-01", "close": 0.425646496, "volume": 1680054.0}, {"date": "2018-10-02", "close": 0.43532028, "volume": 2477685.0}, {"date": "2018-10-03", "close": 0.415972712, "volume": 1255448.0}, {"date": "2018-10-04", "close": 0.425646496, "volume": 215784.0}, {"date": "2018-10-05", "close": 0.425646496, "volume": 1853309.0}, {"date": "2018-10-08", "close": 0.415972712, "volume": 171759.0}, {"date": "2018-10-09", "close": 0.396625144, "volume": 1490458.0}, {"date": "2018-10-10", "close": 0.396625144, "volume": 433971.0}, {"date": "2018-10-11", "close": 0.377277576, "volume": 1564135.0}, {"date": "2018-10-12", "close": 0.396625144, "volume": 876776.0}, {"date": "2018-10-15", "close": 0.396625144, "volume": 688642.0}, {"date": "2018-10-16", "close": 0.377277576, "volume": 684797.0}, {"date": "2018-10-17", "close": 0.38695136, "volume": 209298.0}, {"date": "2018-10-18", "close": 0.377277576, "volume": 297448.0}, {"date": "2018-10-19", "close": 0.377277576, "volume": 399835.0}, {"date": "2018-10-22", "close": 0.357930008, "volume": 782523.0}, {"date": "2018-10-23", "close": 0.33858244, "volume": 968051.0}, {"date": "2018-10-24", "close": 0.328908656, "volume": 974576.0}, {"date": "2018-10-25", "close": 0.299887304, "volume": 1159796.0}, {"date": "2018-10-26", "close": 0.328908656, "volume": 934597.0}, {"date": "2018-10-29", "close": 0.328908656, "volume": 302417.0}, {"date": "2018-10-30", "close": 0.328908656, "volume": 679604.0}, {"date": "2018-10-31", "close": 0.348256224, "volume": 302010.0}, {"date": "2018-11-01", "close": 0.377277576, "volume": 665836.0}, {"date": "2018-11-02", "close": 0.454667848, "volume": 3949449.0}, {"date": "2018-11-05", "close": 0.512710552, "volume": 3799582.0}, {"date": "2018-11-06", "close": 0.474015416, "volume": 1776136.0}, {"date": "2018-11-07", "close": 0.53205812, "volume": 3704336.0}, {"date": "2018-11-08", "close": 0.599774608, "volume": 3315239.0}, {"date": "2018-11-09", "close": 0.58042704, "volume": 1430597.0}, {"date": "2018-11-12", "close": 0.522384336, "volume": 820489.0}, {"date": "2018-11-13", "close": 0.541731904, "volume": 1241666.0}, {"date": "2018-11-14", "close": 0.58042704, "volume": 1986766.0}, {"date": "2018-11-20", "close": 0.590100824, "volume": 3643067.0}, {"date": "2018-11-21", "close": 0.4836892, "volume": 3881829.0}, {"date": "2018-11-22", "close": 0.425646496, "volume": 1962269.0}, {"date": "2018-11-23", "close": 0.444994064, "volume": 1795462.0}, {"date": "2018-11-26", "close": 0.415972712, "volume": 1136215.0}, {"date": "2018-11-27", "close": 0.415972712, "volume": 1194357.0}, {"date": "2018-11-28", "close": 0.396625144, "volume": 2148474.0}, {"date": "2018-11-29", "close": 0.38695136, "volume": 1043126.0}, {"date": "2018-11-30", "close": 0.377277576, "volume": 1108756.0}, {"date": "2018-12-03", "close": 0.406298928, "volume": 1004888.0}, {"date": "2018-12-04", "close": 0.425646496, "volume": 1276896.0}, {"date": "2018-12-05", "close": 0.406298928, "volume": 1027562.0}, {"date": "2018-12-06", "close": 0.38695136, "volume": 739272.0}, {"date": "2018-12-07", "close": 0.396625144, "volume": 614800.0}, {"date": "2018-12-10", "close": 0.396625144, "volume": 516540.0}, {"date": "2018-12-11", "close": 0.38695136, "volume": 702620.0}, {"date": "2018-12-12", "close": 0.38695136, "volume": 224837.0}, {"date": "2018-12-13", "close": 0.38695136, "volume": 303714.0}, {"date": "2018-12-14", "close": 0.396625144, "volume": 559059.0}, {"date": "2018-12-17", "close": 0.396625144, "volume": 386122.0}, {"date": "2018-12-18", "close": 0.377277576, "volume": 367327.0}, {"date": "2018-12-19", "close": 0.377277576, "volume": 348049.0}, {"date": "2018-12-20", "close": 0.367603792, "volume": 175257.0}, {"date": "2018-12-21", "close": 0.377277576, "volume": 402517.0}, {"date": "2018-12-24", "close": 0.367603792, "volume": 223537.0}, {"date": "2018-12-27", "close": 0.357930008, "volume": 246777.0}, {"date": "2018-12-28", "close": 0.357930008, "volume": 379246.0}, {"date": "2018-12-31", "close": 0.367603792, "volume": 449451.0}, {"date": "2019-01-03", "close": 0.367603792, "volume": 1323399.0}, {"date": "2019-01-04", "close": 0.328908656, "volume": 1852571.0}, {"date": "2019-01-07", "close": 0.328908656, "volume": 857357.0}, {"date": "2019-01-08", "close": 0.328908656, "volume": 721445.0}, {"date": "2019-01-09", "close": 0.348256224, "volume": 1159757.0}, {"date": "2019-01-10", "close": 0.33858244, "volume": 719794.0}, {"date": "2019-01-11", "close": 0.328908656, "volume": 626988.0}, {"date": "2019-01-14", "close": 0.328908656, "volume": 356639.0}, {"date": "2019-01-15", "close": 0.357930008, "volume": 2065086.0}, {"date": "2019-01-16", "close": 0.377277576, "volume": 1150434.0}, {"date": "2019-01-17", "close": 0.425646496, "volume": 1964568.0}, {"date": "2019-01-18", "close": 0.425646496, "volume": 2784720.0}, {"date": "2019-01-21", "close": 0.43532028, "volume": 2594863.0}, {"date": "2019-01-22", "close": 0.396625144, "volume": 1823993.0}, {"date": "2019-01-23", "close": 0.415972712, "volume": 773929.0}, {"date": "2019-01-24", "close": 0.367603792, "volume": 1406280.0}, {"date": "2019-01-25", "close": 0.406298928, "volume": 2664747.0}, {"date": "2019-01-29", "close": 0.406298928, "volume": 1248267.0}, {"date": "2019-01-30", "close": 0.396625144, "volume": 499494.0}, {"date": "2019-01-31", "close": 0.415972712, "volume": 533746.0}, {"date": "2019-02-01", "close": 0.415972712, "volume": 441574.0}, {"date": "2019-02-04", "close": 0.406298928, "volume": 148091.0}, {"date": "2019-02-05", "close": 0.415972712, "volume": 656486.0}, {"date": "2019-02-06", "close": 0.406298928, "volume": 364140.0}, {"date": "2019-02-07", "close": 0.406298928, "volume": 577730.0}, {"date": "2019-02-08", "close": 0.406298928, "volume": 304706.0}, {"date": "2019-02-11", "close": 0.396625144, "volume": 367421.0}, {"date": "2019-02-12", "close": 0.406298928, "volume": 567783.0}, {"date": "2019-02-13", "close": 0.406298928, "volume": 418449.0}, {"date": "2019-02-14", "close": 0.396625144, "volume": 1086644.0}, {"date": "2019-02-15", "close": 0.415972712, "volume": 615336.0}, {"date": "2019-02-18", "close": 0.406298928, "volume": 400077.0}, {"date": "2019-02-19", "close": 0.406298928, "volume": 530428.0}, {"date": "2019-02-20", "close": 0.377277576, "volume": 736036.0}, {"date": "2019-02-21", "close": 0.357930008, "volume": 1948951.0}, {"date": "2019-02-22", "close": 0.357930008, "volume": 580142.0}, {"date": "2019-02-27", "close": 0.33858244, "volume": 1985979.0}, {"date": "2019-02-28", "close": 0.328908656, "volume": 494683.0}, {"date": "2019-03-01", "close": 0.33858244, "volume": 450885.0}, {"date": "2019-03-04", "close": 0.319234872, "volume": 1165757.0}, {"date": "2019-03-05", "close": 0.29021352, "volume": 6493672.0}, {"date": "2019-03-06", "close": 0.270865952, "volume": 2667246.0}, {"date": "2019-03-07", "close": 0.29021352, "volume": 3730980.0}, {"date": "2019-03-08", "close": 0.280539736, "volume": 1394024.0}, {"date": "2019-03-11", "close": 0.280539736, "volume": 1893379.0}, {"date": "2019-03-12", "close": 0.270865952, "volume": 1805054.0}, {"date": "2019-03-13", "close": 0.270865952, "volume": 519596.0}, {"date": "2019-03-14", "close": 0.270865952, "volume": 606765.0}, {"date": "2019-03-15", "close": 0.270865952, "volume": 637228.0}, {"date": "2019-03-18", "close": 0.251518384, "volume": 821768.0}, {"date": "2019-03-19", "close": 0.251518384, "volume": 1624370.0}, {"date": "2019-03-20", "close": 0.261192168, "volume": 491214.0}, {"date": "2019-03-21", "close": 0.251518384, "volume": 367342.0}, {"date": "2019-03-22", "close": 0.251518384, "volume": 293718.0}, {"date": "2019-03-25", "close": 0.232170816, "volume": 1624480.0}, {"date": "2019-03-26", "close": 0.222497032, "volume": 516462.0}, {"date": "2019-03-27", "close": 0.232170816, "volume": 483083.0}, {"date": "2019-03-28", "close": 0.232170816, "volume": 333164.0}, {"date": "2019-03-29", "close": 0.232170816, "volume": 1024210.0}, {"date": "2019-04-01", "close": 0.2418446, "volume": 517555.0}, {"date": "2019-04-02", "close": 0.232170816, "volume": 503192.0}, {"date": "2019-04-03", "close": 0.2418446, "volume": 1242325.0}, {"date": "2019-04-04", "close": 0.261192168, "volume": 1173261.0}, {"date": "2019-04-05", "close": 0.261192168, "volume": 236162.0}, {"date": "2019-04-08", "close": 0.251518384, "volume": 298639.0}, {"date": "2019-04-09", "close": 0.2418446, "volume": 379195.0}, {"date": "2019-04-10", "close": 0.2418446, "volume": 727271.0}, {"date": "2019-04-11", "close": 0.251518384, "volume": 341631.0}, {"date": "2019-04-12", "close": 0.2418446, "volume": 173238.0}, {"date": "2019-04-15", "close": 0.251518384, "volume": 138430.0}, {"date": "2019-04-16", "close": 0.2418446, "volume": 787394.0}, {"date": "2019-04-17", "close": 0.222497032, "volume": 869652.0}, {"date": "2019-04-18", "close": 0.232170816, "volume": 212763.0}, {"date": "2019-04-23", "close": 0.222497032, "volume": 358856.0}, {"date": "2019-04-24", "close": 0.222497032, "volume": 268082.0}, {"date": "2019-04-26", "close": 0.232170816, "volume": 603605.0}, {"date": "2019-04-29", "close": 0.222497032, "volume": 286771.0}, {"date": "2019-04-30", "close": 0.222497032, "volume": 469103.0}, {"date": "2019-05-01", "close": 0.222497032, "volume": 477113.0}, {"date": "2019-05-02", "close": 0.222497032, "volume": 186394.0}, {"date": "2019-05-03", "close": 0.222497032, "volume": 141048.0}, {"date": "2019-05-06", "close": 0.212823248, "volume": 1207337.0}, {"date": "2019-05-07", "close": 0.19347568, "volume": 867703.0}, {"date": "2019-05-08", "close": 0.19347568, "volume": 237926.0}, {"date": "2019-05-09", "close": 0.203149464, "volume": 247817.0}, {"date": "2019-05-10", "close": 0.203149464, "volume": 74787.0}, {"date": "2019-05-13", "close": 0.19347568, "volume": 215915.0}, {"date": "2019-05-14", "close": 0.19347568, "volume": 380141.0}, {"date": "2019-05-15", "close": 0.183801896, "volume": 844599.0}, {"date": "2019-05-16", "close": 0.19347568, "volume": 366762.0}, {"date": "2019-05-17", "close": 0.183801896, "volume": 699998.0}, {"date": "2019-05-20", "close": 0.183801896, "volume": 425195.0}, {"date": "2019-05-21", "close": 0.174128112, "volume": 1043262.0}, {"date": "2019-05-22", "close": 0.222497032, "volume": 6104817.0}, {"date": "2019-05-23", "close": 0.232170816, "volume": 4246837.0}, {"date": "2019-05-24", "close": 0.251518384, "volume": 2970121.0}, {"date": "2019-05-27", "close": 0.2418446, "volume": 1364555.0}, {"date": "2019-05-28", "close": 0.270865952, "volume": 1787886.0}, {"date": "2019-05-29", "close": 0.328908656, "volume": 9507265.0}, {"date": "2019-05-30", "close": 0.319234872, "volume": 4550448.0}, {"date": "2019-05-31", "close": 0.328908656, "volume": 2518368.0}, {"date": "2019-06-03", "close": 0.299887304, "volume": 2594981.0}, {"date": "2019-06-04", "close": 0.29021352, "volume": 1748947.0}, {"date": "2019-06-05", "close": 0.261192168, "volume": 3373465.0}, {"date": "2019-06-06", "close": 0.251518384, "volume": 755992.0}, {"date": "2019-06-12", "close": 0.212823248, "volume": 2099997.0}, {"date": "2019-06-13", "close": 0.2418446, "volume": 5924205.0}, {"date": "2019-06-14", "close": 0.232170816, "volume": 1951267.0}, {"date": "2019-06-17", "close": 0.2418446, "volume": 1310722.0}, {"date": "2019-06-18", "close": 0.232170816, "volume": 509282.0}, {"date": "2019-06-19", "close": 0.232170816, "volume": 574172.0}, {"date": "2019-06-20", "close": 0.222497032, "volume": 343308.0}, {"date": "2019-06-21", "close": 0.232170816, "volume": 2310859.0}, {"date": "2019-06-24", "close": 0.222497032, "volume": 1781602.0}, {"date": "2019-06-25", "close": 0.222497032, "volume": 535464.0}, {"date": "2019-06-26", "close": 0.203149464, "volume": 1818101.0}, {"date": "2019-06-27", "close": 0.212823248, "volume": 1003527.0}, {"date": "2019-06-28", "close": 0.203149464, "volume": 943703.0}, {"date": "2019-07-01", "close": 0.203149464, "volume": 566600.0}, {"date": "2019-07-02", "close": 0.203149464, "volume": 1287998.0}, {"date": "2019-07-03", "close": 0.19347568, "volume": 884159.0}, {"date": "2019-07-04", "close": 0.203149464, "volume": 751541.0}, {"date": "2019-07-05", "close": 0.19347568, "volume": 476485.0}, {"date": "2019-07-08", "close": 0.19347568, "volume": 1302748.0}, {"date": "2019-07-09", "close": 0.19347568, "volume": 549202.0}, {"date": "2019-07-10", "close": 0.19347568, "volume": 300862.0}, {"date": "2019-07-11", "close": 0.19347568, "volume": 1191187.0}, {"date": "2019-07-12", "close": 0.19347568, "volume": 391468.0}, {"date": "2019-07-15", "close": 0.19347568, "volume": 189811.0}, {"date": "2019-07-16", "close": 0.19347568, "volume": 380345.0}, {"date": "2019-07-17", "close": 0.19347568, "volume": 319689.0}, {"date": "2019-07-18", "close": 0.203149464, "volume": 589484.0}, {"date": "2019-07-19", "close": 0.19347568, "volume": 494682.0}, {"date": "2019-07-22", "close": 0.19347568, "volume": 642730.0}, {"date": "2019-07-23", "close": 0.183801896, "volume": 3642739.0}, {"date": "2019-07-24", "close": 0.174128112, "volume": 1966538.0}, {"date": "2019-07-25", "close": 0.174128112, "volume": 882540.0}, {"date": "2019-07-26", "close": 0.183801896, "volume": 5443100.0}, {"date": "2019-07-29", "close": 0.174128112, "volume": 441041.0}, {"date": "2019-07-30", "close": 0.183801896, "volume": 322633.0}, {"date": "2019-07-31", "close": 0.174128112, "volume": 845686.0}, {"date": "2019-08-01", "close": 0.174128112, "volume": 459952.0}, {"date": "2019-08-02", "close": 0.183801896, "volume": 558065.0}, {"date": "2019-08-05", "close": 0.174128112, "volume": 697818.0}, {"date": "2019-08-06", "close": 0.203149464, "volume": 7027317.0}, {"date": "2019-08-07", "close": 0.203149464, "volume": 2104572.0}, {"date": "2019-08-08", "close": 0.19347568, "volume": 2377177.0}, {"date": "2019-08-09", "close": 0.19347568, "volume": 1555957.0}, {"date": "2019-08-12", "close": 0.2418446, "volume": 3582119.0}, {"date": "2019-08-13", "close": 0.251518384, "volume": 4499186.0}, {"date": "2019-08-14", "close": 0.251518384, "volume": 3657510.0}, {"date": "2019-08-15", "close": 0.222497032, "volume": 2431565.0}, {"date": "2019-08-16", "close": 0.232170816, "volume": 1259149.0}, {"date": "2019-08-19", "close": 0.222497032, "volume": 1562089.0}, {"date": "2019-08-20", "close": 0.212823248, "volume": 1684110.0}, {"date": "2019-08-21", "close": 0.222497032, "volume": 614753.0}, {"date": "2019-08-22", "close": 0.222497032, "volume": 1174887.0}, {"date": "2019-08-23", "close": 0.222497032, "volume": 941954.0}, {"date": "2019-08-26", "close": 0.212823248, "volume": 896283.0}, {"date": "2019-08-27", "close": 0.222497032, "volume": 854875.0}, {"date": "2019-08-28", "close": 0.212823248, "volume": 462847.0}, {"date": "2019-08-29", "close": 0.212823248, "volume": 991093.0}, {"date": "2019-08-30", "close": 0.212823248, "volume": 663445.0}, {"date": "2019-09-02", "close": 0.251518384, "volume": 2821917.0}, {"date": "2019-09-03", "close": 0.270865952, "volume": 2284583.0}, {"date": "2019-09-04", "close": 0.29021352, "volume": 3309688.0}, {"date": "2019-09-05", "close": 0.261192168, "volume": 3599092.0}, {"date": "2019-09-06", "close": 0.270865952, "volume": 2548000.0}, {"date": "2019-09-09", "close": 0.261192168, "volume": 761375.0}, {"date": "2019-09-10", "close": 0.299887304, "volume": 3265004.0}, {"date": "2019-09-11", "close": 0.280539736, "volume": 2473859.0}, {"date": "2019-09-12", "close": 0.270865952, "volume": 1038364.0}, {"date": "2019-09-13", "close": 0.280539736, "volume": 854071.0}, {"date": "2019-09-16", "close": 0.270865952, "volume": 615536.0}, {"date": "2019-09-17", "close": 0.280539736, "volume": 1377340.0}, {"date": "2019-09-18", "close": 0.270865952, "volume": 1689691.0}, {"date": "2019-09-19", "close": 0.261192168, "volume": 685883.0}, {"date": "2019-09-20", "close": 0.270865952, "volume": 298653.0}, {"date": "2019-09-23", "close": 0.251518384, "volume": 739430.0}, {"date": "2019-09-24", "close": 0.251518384, "volume": 526959.0}, {"date": "2019-09-25", "close": 0.2418446, "volume": 521950.0}, {"date": "2019-09-26", "close": 0.2418446, "volume": 1503647.0}, {"date": "2019-09-27", "close": 0.232170816, "volume": 725814.0}, {"date": "2019-09-30", "close": 0.2418446, "volume": 823701.0}, {"date": "2019-10-01", "close": 0.232170816, "volume": 1687957.0}, {"date": "2019-10-02", "close": 0.232170816, "volume": 689463.0}, {"date": "2019-10-03", "close": 0.222497032, "volume": 438960.0}, {"date": "2019-10-04", "close": 0.222497032, "volume": 575498.0}, {"date": "2019-10-07", "close": 0.232170816, "volume": 269414.0}, {"date": "2019-10-08", "close": 0.222497032, "volume": 383176.0}, {"date": "2019-10-09", "close": 0.222497032, "volume": 234066.0}, {"date": "2019-10-10", "close": 0.2418446, "volume": 1285174.0}, {"date": "2019-10-11", "close": 0.222497032, "volume": 1038879.0}, {"date": "2019-10-14", "close": 0.232170816, "volume": 244161.0}, {"date": "2019-10-15", "close": 0.261192168, "volume": 1130352.0}, {"date": "2019-10-16", "close": 0.2418446, "volume": 620624.0}, {"date": "2019-10-17", "close": 0.261192168, "volume": 770706.0}, {"date": "2019-10-18", "close": 0.280539736, "volume": 2179826.0}, {"date": "2019-10-21", "close": 0.280539736, "volume": 2354302.0}, {"date": "2019-10-22", "close": 0.261192168, "volume": 2123176.0}, {"date": "2019-10-23", "close": 0.270865952, "volume": 894882.0}, {"date": "2019-10-24", "close": 0.261192168, "volume": 901587.0}, {"date": "2019-10-25", "close": 0.270865952, "volume": 735993.0}, {"date": "2019-10-28", "close": 0.251518384, "volume": 741944.0}, {"date": "2019-10-29", "close": 0.251518384, "volume": 178788.0}, {"date": "2019-10-30", "close": 0.251518384, "volume": 808092.0}, {"date": "2019-10-31", "close": 0.261192168, "volume": 403596.0}, {"date": "2019-11-01", "close": 0.19347568, "volume": 8500186.0}, {"date": "2019-11-04", "close": 0.164454328, "volume": 10083417.0}, {"date": "2019-11-05", "close": 0.174128112, "volume": 3272543.0}, {"date": "2019-11-06", "close": 0.164454328, "volume": 5416682.0}, {"date": "2019-11-07", "close": 0.154780544, "volume": 1759351.0}, {"date": "2019-11-08", "close": 0.14510676, "volume": 5991941.0}, {"date": "2019-11-11", "close": 0.125759192, "volume": 2661457.0}, {"date": "2019-11-12", "close": 0.135432976, "volume": 821298.0}, {"date": "2019-11-13", "close": 0.135432976, "volume": 637103.0}, {"date": "2019-11-14", "close": 0.14510676, "volume": 1787148.0}, {"date": "2019-11-15", "close": 0.164454328, "volume": 4980768.0}, {"date": "2019-11-18", "close": 0.164454328, "volume": 1507381.0}, {"date": "2019-11-19", "close": 0.154780544, "volume": 393888.0}, {"date": "2019-11-20", "close": 0.154780544, "volume": 698416.0}, {"date": "2019-11-21", "close": 0.154780544, "volume": 406219.0}, {"date": "2019-11-22", "close": 0.14510676, "volume": 506285.0}, {"date": "2019-11-25", "close": 0.154780544, "volume": 808226.0}, {"date": "2019-11-26", "close": 0.14510676, "volume": 146788.0}, {"date": "2019-11-27", "close": 0.154780544, "volume": 485789.0}, {"date": "2019-11-28", "close": 0.14510676, "volume": 703926.0}, {"date": "2019-11-29", "close": 0.14510676, "volume": 392405.0}, {"date": "2019-12-02", "close": 0.154780544, "volume": 896448.0}, {"date": "2019-12-03", "close": 0.164454328, "volume": 750952.0}, {"date": "2019-12-04", "close": 0.164454328, "volume": 60105.0}, {"date": "2019-12-05", "close": 0.154780544, "volume": 539815.0}, {"date": "2019-12-06", "close": 0.154780544, "volume": 1277357.0}, {"date": "2019-12-09", "close": 0.14510676, "volume": 935159.0}, {"date": "2019-12-10", "close": 0.154780544, "volume": 764976.0}, {"date": "2019-12-11", "close": 0.14510676, "volume": 441698.0}, {"date": "2019-12-12", "close": 0.14510676, "volume": 1165748.0}, {"date": "2019-12-13", "close": 0.14510676, "volume": 492426.0}, {"date": "2019-12-16", "close": 0.14510676, "volume": 95416.0}, {"date": "2019-12-17", "close": 0.14510676, "volume": 420315.0}, {"date": "2019-12-18", "close": 0.135432976, "volume": 481322.0}, {"date": "2019-12-19", "close": 0.135432976, "volume": 374090.0}, {"date": "2019-12-20", "close": 0.135432976, "volume": 465410.0}, {"date": "2019-12-23", "close": 0.135432976, "volume": 208893.0}, {"date": "2019-12-24", "close": 0.135432976, "volume": 58371.0}, {"date": "2019-12-27", "close": 0.14510676, "volume": 197000.0}, {"date": "2019-12-30", "close": 0.135432976, "volume": 772858.0}, {"date": "2019-12-31", "close": 0.14510676, "volume": 220118.0}, {"date": "2020-01-02", "close": 0.14510676, "volume": 303430.0}, {"date": "2020-01-03", "close": 0.14510676, "volume": 200127.0}, {"date": "2020-01-06", "close": 0.154780544, "volume": 615368.0}, {"date": "2020-01-07", "close": 0.135432976, "volume": 233577.0}, {"date": "2020-01-08", "close": 0.14510676, "volume": 432121.0}, {"date": "2020-01-09", "close": 0.154780544, "volume": 3209273.0}, {"date": "2020-01-10", "close": 0.154780544, "volume": 693086.0}, {"date": "2020-01-13", "close": 0.154780544, "volume": 376363.0}, {"date": "2020-01-14", "close": 0.14510676, "volume": 953937.0}, {"date": "2020-01-15", "close": 0.154780544, "volume": 631383.0}, {"date": "2020-01-16", "close": 0.164454328, "volume": 1315924.0}, {"date": "2020-01-17", "close": 0.164454328, "volume": 189693.0}, {"date": "2020-01-20", "close": 0.164454328, "volume": 646403.0}, {"date": "2020-01-21", "close": 0.164454328, "volume": 235172.0}, {"date": "2020-01-22", "close": 0.154780544, "volume": 709196.0}, {"date": "2020-01-23", "close": 0.154780544, "volume": 100981.0}, {"date": "2020-01-24", "close": 0.154780544, "volume": 964547.0}, {"date": "2020-01-28", "close": 0.14510676, "volume": 226484.0}, {"date": "2020-01-29", "close": 0.14510676, "volume": 322167.0}, {"date": "2020-01-30", "close": 0.14510676, "volume": 245165.0}, {"date": "2020-01-31", "close": 0.14510676, "volume": 271280.0}, {"date": "2020-02-03", "close": 0.14510676, "volume": 990793.0}, {"date": "2020-02-04", "close": 0.14510676, "volume": 587733.0}, {"date": "2020-02-05", "close": 0.14510676, "volume": 101780.0}, {"date": "2020-02-06", "close": 0.14510676, "volume": 879679.0}, {"date": "2020-02-07", "close": 0.14510676, "volume": 316288.0}, {"date": "2020-02-10", "close": 0.14510676, "volume": 356124.0}, {"date": "2020-02-11", "close": 0.135432976, "volume": 387433.0}, {"date": "2020-02-12", "close": 0.14510676, "volume": 107703.0}, {"date": "2020-02-13", "close": 0.14510676, "volume": 207991.0}, {"date": "2020-02-14", "close": 0.14510676, "volume": 115512.0}, {"date": "2020-02-17", "close": 0.135432976, "volume": 198215.0}, {"date": "2020-02-18", "close": 0.135432976, "volume": 372884.0}, {"date": "2020-02-19", "close": 0.135432976, "volume": 156427.0}, {"date": "2020-02-20", "close": 0.135432976, "volume": 193809.0}, {"date": "2020-02-21", "close": 0.14510676, "volume": 2910887.0}, {"date": "2020-02-24", "close": 0.135432976, "volume": 792325.0}, {"date": "2020-02-25", "close": 0.125759192, "volume": 373202.0}, {"date": "2020-02-26", "close": 0.125759192, "volume": 538926.0}, {"date": "2020-02-27", "close": 0.125759192, "volume": 668569.0}, {"date": "2020-02-28", "close": 0.116085408, "volume": 1194278.0}, {"date": "2020-03-02", "close": 0.116085408, "volume": 906477.0}, {"date": "2020-03-03", "close": 0.116085408, "volume": 277359.0}, {"date": "2020-03-04", "close": 0.116085408, "volume": 405931.0}, {"date": "2020-03-05", "close": 0.116085408, "volume": 133035.0}, {"date": "2020-03-06", "close": 0.106411624, "volume": 809648.0}, {"date": "2020-03-09", "close": 0.09673784, "volume": 1863466.0}, {"date": "2020-03-10", "close": 0.106411624, "volume": 2233029.0}, {"date": "2020-03-11", "close": 0.09673784, "volume": 826013.0}, {"date": "2020-03-12", "close": 0.087064056, "volume": 821906.0}, {"date": "2020-03-13", "close": 0.09673784, "volume": 1132712.0}, {"date": "2020-03-16", "close": 0.087064056, "volume": 478338.0}, {"date": "2020-03-17", "close": 0.087064056, "volume": 567751.0}, {"date": "2020-03-18", "close": 0.077390272, "volume": 518488.0}, {"date": "2020-03-19", "close": 0.087064056, "volume": 281855.0}, {"date": "2020-03-20", "close": 0.077390272, "volume": 184924.0}, {"date": "2020-03-23", "close": 0.058042704, "volume": 2110930.0}, {"date": "2020-03-24", "close": 0.067716488, "volume": 554779.0}, {"date": "2020-03-25", "close": 0.067716488, "volume": 1076768.0}, {"date": "2020-03-26", "close": 0.077390272, "volume": 1381468.0}, {"date": "2020-03-27", "close": 0.077390272, "volume": 198442.0}, {"date": "2020-03-30", "close": 0.067716488, "volume": 951799.0}, {"date": "2020-03-31", "close": 0.077390272, "volume": 828535.0}, {"date": "2020-04-01", "close": 0.077390272, "volume": 91517.0}, {"date": "2020-04-02", "close": 0.077390272, "volume": 1123678.0}, {"date": "2020-04-03", "close": 0.09673784, "volume": 2884804.0}, {"date": "2020-04-06", "close": 0.116085408, "volume": 2044347.0}, {"date": "2020-04-07", "close": 0.125759192, "volume": 2575773.0}, {"date": "2020-04-08", "close": 0.106411624, "volume": 1101390.0}, {"date": "2020-04-09", "close": 0.116085408, "volume": 867601.0}, {"date": "2020-04-14", "close": 0.106411624, "volume": 1307490.0}, {"date": "2020-04-15", "close": 0.106411624, "volume": 360232.0}, {"date": "2020-04-16", "close": 0.106411624, "volume": 1220172.0}, {"date": "2020-04-17", "close": 0.09673784, "volume": 678969.0}, {"date": "2020-04-20", "close": 0.09673784, "volume": 2184947.0}, {"date": "2020-04-21", "close": 0.087064056, "volume": 1296864.0}, {"date": "2020-04-22", "close": 0.087064056, "volume": 1323943.0}, {"date": "2020-04-23", "close": 0.087064056, "volume": 170462.0}, {"date": "2020-04-24", "close": 0.087064056, "volume": 336567.0}, {"date": "2020-04-27", "close": 0.087064056, "volume": 515760.0}, {"date": "2020-04-28", "close": 0.09673784, "volume": 332608.0}, {"date": "2020-04-29", "close": 0.087064056, "volume": 336637.0}, {"date": "2020-04-30", "close": 0.087064056, "volume": 876771.0}, {"date": "2020-05-01", "close": 0.087064056, "volume": 339030.0}, {"date": "2020-05-04", "close": 0.09673784, "volume": 181067.0}, {"date": "2020-05-05", "close": 0.09673784, "volume": 729255.0}, {"date": "2020-05-06", "close": 0.087064056, "volume": 488472.0}, {"date": "2020-05-07", "close": 0.087064056, "volume": 361285.0}, {"date": "2020-05-08", "close": 0.087064056, "volume": 320946.0}, {"date": "2020-05-11", "close": 0.087064056, "volume": 5024603.0}, {"date": "2020-05-12", "close": 0.087064056, "volume": 1417624.0}, {"date": "2020-05-13", "close": 0.087064056, "volume": 2547694.0}, {"date": "2020-05-14", "close": 0.077390272, "volume": 317071.0}, {"date": "2020-05-15", "close": 0.087064056, "volume": 835040.0}, {"date": "2020-05-18", "close": 0.087064056, "volume": 434823.0}, {"date": "2020-05-19", "close": 0.087064056, "volume": 521039.0}, {"date": "2020-05-20", "close": 0.087064056, "volume": 832073.0}, {"date": "2020-05-21", "close": 0.087064056, "volume": 347404.0}, {"date": "2020-05-22", "close": 0.087064056, "volume": 528032.0}, {"date": "2020-05-25", "close": 0.09673784, "volume": 248389.0}, {"date": "2020-05-26", "close": 0.087064056, "volume": 679687.0}, {"date": "2020-05-27", "close": 0.09673784, "volume": 1420698.0}, {"date": "2020-05-28", "close": 0.087064056, "volume": 709765.0}, {"date": "2020-05-29", "close": 0.087064056, "volume": 1383111.0}, {"date": "2020-06-01", "close": 0.087064056, "volume": 309649.0}, {"date": "2020-06-02", "close": 0.087064056, "volume": 269973.0}, {"date": "2020-06-03", "close": 0.087064056, "volume": 265385.0}, {"date": "2020-06-04", "close": 0.087064056, "volume": 1511704.0}, {"date": "2020-06-05", "close": 0.087064056, "volume": 1119318.0}, {"date": "2020-06-09", "close": 0.087064056, "volume": 677766.0}, {"date": "2020-06-10", "close": 0.087064056, "volume": 599759.0}, {"date": "2020-06-11", "close": 0.077390272, "volume": 952711.0}, {"date": "2020-06-12", "close": 0.077390272, "volume": 625376.0}, {"date": "2020-06-15", "close": 0.087064056, "volume": 264231.0}, {"date": "2020-06-16", "close": 0.077390272, "volume": 278220.0}, {"date": "2020-06-17", "close": 0.077390272, "volume": 1699237.0}, {"date": "2020-06-18", "close": 0.077390272, "volume": 316176.0}, {"date": "2020-06-19", "close": 0.077390272, "volume": 1247931.0}, {"date": "2020-06-22", "close": 0.077390272, "volume": 847838.0}, {"date": "2020-06-23", "close": 0.077390272, "volume": 553368.0}, {"date": "2020-06-24", "close": 0.077390272, "volume": 1622025.0}, {"date": "2020-06-25", "close": 0.077390272, "volume": 994374.0}, {"date": "2020-06-26", "close": 0.077390272, "volume": 425924.0}, {"date": "2020-06-29", "close": 0.077390272, "volume": 4040859.0}, {"date": "2020-06-30", "close": 0.077390272, "volume": 2253058.0}, {"date": "2020-07-01", "close": 0.077390272, "volume": 199943.0}, {"date": "2020-07-02", "close": 0.087064056, "volume": 113840.0}, {"date": "2020-07-03", "close": 0.087064056, "volume": 223275.0}, {"date": "2020-07-06", "close": 0.087064056, "volume": 1473891.0}, {"date": "2020-07-07", "close": 0.087064056, "volume": 571284.0}, {"date": "2020-07-08", "close": 0.087064056, "volume": 110503.0}, {"date": "2020-07-09", "close": 0.087064056, "volume": 670639.0}, {"date": "2020-07-10", "close": 0.087064056, "volume": 483441.0}, {"date": "2020-07-13", "close": 0.087064056, "volume": 226108.0}, {"date": "2020-07-14", "close": 0.087064056, "volume": 788469.0}, {"date": "2020-07-15", "close": 0.164454328, "volume": 15859528.0}, {"date": "2020-07-16", "close": 0.174128112, "volume": 14381199.0}, {"date": "2020-07-17", "close": 0.154780544, "volume": 5960809.0}, {"date": "2020-07-20", "close": 0.183801896, "volume": 6520632.0}, {"date": "2020-07-21", "close": 0.164454328, "volume": 2517533.0}, {"date": "2020-07-22", "close": 0.164454328, "volume": 949173.0}, {"date": "2020-07-23", "close": 0.164454328, "volume": 648190.0}, {"date": "2020-07-24", "close": 0.183801896, "volume": 4094188.0}, {"date": "2020-07-27", "close": 0.232170816, "volume": 7529597.0}, {"date": "2020-07-28", "close": 0.251518384, "volume": 8290339.0}, {"date": "2020-07-29", "close": 0.232170816, "volume": 2587255.0}, {"date": "2020-07-30", "close": 0.2418446, "volume": 2230236.0}, {"date": "2020-07-31", "close": 0.2418446, "volume": 1017840.0}, {"date": "2020-08-03", "close": 0.203149464, "volume": 4251550.0}, {"date": "2020-08-04", "close": 0.183801896, "volume": 3053696.0}, {"date": "2020-08-05", "close": 0.183801896, "volume": 3830481.0}, {"date": "2020-08-06", "close": 0.19347568, "volume": 1047149.0}, {"date": "2020-08-07", "close": 0.19347568, "volume": 867519.0}, {"date": "2020-08-10", "close": 0.212823248, "volume": 3401264.0}, {"date": "2020-08-11", "close": 0.203149464, "volume": 521083.0}, {"date": "2020-08-12", "close": 0.183801896, "volume": 1746933.0}, {"date": "2020-08-13", "close": 0.212823248, "volume": 3124718.0}, {"date": "2020-08-14", "close": 0.212823248, "volume": 1213347.0}, {"date": "2020-08-17", "close": 0.212823248, "volume": 645515.0}, {"date": "2020-08-18", "close": 0.222497032, "volume": 3162744.0}, {"date": "2020-08-19", "close": 0.212823248, "volume": 611273.0}, {"date": "2020-08-20", "close": 0.212823248, "volume": 661246.0}, {"date": "2020-08-21", "close": 0.212823248, "volume": 627483.0}, {"date": "2020-08-26", "close": 0.19347568, "volume": 5495542.0}, {"date": "2020-08-27", "close": 0.19347568, "volume": 1245154.0}, {"date": "2020-08-28", "close": 0.183801896, "volume": 785907.0}, {"date": "2020-08-31", "close": 0.183801896, "volume": 1058906.0}, {"date": "2020-09-01", "close": 0.174128112, "volume": 2826126.0}, {"date": "2020-09-02", "close": 0.164454328, "volume": 4722876.0}, {"date": "2020-09-03", "close": 0.164454328, "volume": 4937443.0}, {"date": "2020-09-04", "close": 0.154780544, "volume": 4438678.0}, {"date": "2020-09-07", "close": 0.154780544, "volume": 3882230.0}, {"date": "2020-09-08", "close": 0.154780544, "volume": 1953170.0}, {"date": "2020-09-09", "close": 0.14510676, "volume": 746805.0}, {"date": "2020-09-10", "close": 0.154780544, "volume": 3082943.0}, {"date": "2020-09-11", "close": 0.164454328, "volume": 1651276.0}, {"date": "2020-09-14", "close": 0.154780544, "volume": 2281361.0}, {"date": "2020-09-15", "close": 0.164454328, "volume": 2219172.0}, {"date": "2020-09-16", "close": 0.164454328, "volume": 2059406.0}, {"date": "2020-09-17", "close": 0.154780544, "volume": 2249450.0}, {"date": "2020-09-18", "close": 0.164454328, "volume": 843577.0}, {"date": "2020-09-21", "close": 0.164454328, "volume": 1186278.0}, {"date": "2020-09-22", "close": 0.154780544, "volume": 864071.0}, {"date": "2020-09-23", "close": 0.135432976, "volume": 7204272.0}, {"date": "2020-09-24", "close": 0.125759192, "volume": 3246480.0}, {"date": "2020-09-25", "close": 0.135432976, "volume": 1684410.0}, {"date": "2020-09-28", "close": 0.135432976, "volume": 450762.0}, {"date": "2020-09-29", "close": 0.135432976, "volume": 704327.0}, {"date": "2020-09-30", "close": 0.125759192, "volume": 954759.0}, {"date": "2020-10-01", "close": 0.135432976, "volume": 659554.0}, {"date": "2020-10-02", "close": 0.125759192, "volume": 576326.0}, {"date": "2020-10-05", "close": 0.14510676, "volume": 658838.0}, {"date": "2020-10-06", "close": 0.135432976, "volume": 273993.0}, {"date": "2020-10-07", "close": 0.135432976, "volume": 756674.0}, {"date": "2020-10-08", "close": 0.135432976, "volume": 361191.0}, {"date": "2020-10-09", "close": 0.14510676, "volume": 1440048.0}, {"date": "2020-10-12", "close": 0.14510676, "volume": 833408.0}, {"date": "2020-10-13", "close": 0.135432976, "volume": 229818.0}, {"date": "2020-10-14", "close": 0.135432976, "volume": 310800.0}, {"date": "2020-10-15", "close": 0.14510676, "volume": 117416.0}, {"date": "2020-10-16", "close": 0.135432976, "volume": 628461.0}, {"date": "2020-10-19", "close": 0.135432976, "volume": 708195.0}, {"date": "2020-10-20", "close": 0.14510676, "volume": 328759.0}, {"date": "2020-10-21", "close": 0.14510676, "volume": 1662828.0}, {"date": "2020-10-22", "close": 0.14510676, "volume": 676674.0}, {"date": "2020-10-23", "close": 0.14510676, "volume": 492873.0}, {"date": "2020-10-26", "close": 0.14510676, "volume": 2156191.0}, {"date": "2020-10-27", "close": 0.135432976, "volume": 174540.0}, {"date": "2020-10-28", "close": 0.135432976, "volume": 668091.0}, {"date": "2020-10-29", "close": 0.135432976, "volume": 1925673.0}, {"date": "2020-10-30", "close": 0.135432976, "volume": 170915.0}, {"date": "2020-11-02", "close": 0.135432976, "volume": 527275.0}, {"date": "2020-11-03", "close": 0.135432976, "volume": 324692.0}, {"date": "2020-11-04", "close": 0.135432976, "volume": 176238.0}, {"date": "2020-11-05", "close": 0.135432976, "volume": 513365.0}, {"date": "2020-11-06", "close": 0.135432976, "volume": 498365.0}, {"date": "2020-11-09", "close": 0.135432976, "volume": 196199.0}, {"date": "2020-11-10", "close": 0.154780544, "volume": 1368115.0}, {"date": "2020-11-11", "close": 0.14510676, "volume": 217171.0}, {"date": "2020-11-12", "close": 0.14510676, "volume": 527128.0}, {"date": "2020-11-13", "close": 0.14510676, "volume": 138533.0}, {"date": "2020-11-16", "close": 0.14510676, "volume": 53768.0}, {"date": "2020-11-17", "close": 0.164454328, "volume": 2027990.0}, {"date": "2020-11-18", "close": 0.154780544, "volume": 1528234.0}, {"date": "2020-11-19", "close": 0.154780544, "volume": 181431.0}, {"date": "2020-11-20", "close": 0.164454328, "volume": 314238.0}, {"date": "2020-11-23", "close": 0.154780544, "volume": 1339050.0}, {"date": "2020-11-24", "close": 0.154780544, "volume": 771912.0}, {"date": "2020-11-25", "close": 0.135432976, "volume": 2528421.0}, {"date": "2020-11-26", "close": 0.135432976, "volume": 365569.0}, {"date": "2020-11-27", "close": 0.135432976, "volume": 589693.0}, {"date": "2020-11-30", "close": 0.135432976, "volume": 219425.0}, {"date": "2020-12-01", "close": 0.14510676, "volume": 171548.0}, {"date": "2020-12-02", "close": 0.14510676, "volume": 640154.0}, {"date": "2020-12-03", "close": 0.154780544, "volume": 1547103.0}, {"date": "2020-12-04", "close": 0.154780544, "volume": 2010703.0}, {"date": "2020-12-07", "close": 0.154780544, "volume": 752808.0}, {"date": "2020-12-08", "close": 0.14510676, "volume": 1245420.0}, {"date": "2020-12-09", "close": 0.154780544, "volume": 292222.0}, {"date": "2020-12-10", "close": 0.14510676, "volume": 994927.0}, {"date": "2020-12-11", "close": 0.14510676, "volume": 626495.0}, {"date": "2020-12-14", "close": 0.154780544, "volume": 167238.0}, {"date": "2020-12-15", "close": 0.14510676, "volume": 345266.0}, {"date": "2020-12-16", "close": 0.154780544, "volume": 939614.0}, {"date": "2020-12-17", "close": 0.154780544, "volume": 1034522.0}, {"date": "2020-12-18", "close": 0.14510676, "volume": 575871.0}, {"date": "2020-12-21", "close": 0.154780544, "volume": 493947.0}, {"date": "2020-12-22", "close": 0.14510676, "volume": 280375.0}, {"date": "2020-12-23", "close": 0.14510676, "volume": 58604.0}, {"date": "2020-12-24", "close": 0.14510676, "volume": 200182.0}, {"date": "2020-12-29", "close": 0.154780544, "volume": 408574.0}, {"date": "2020-12-30", "close": 0.154780544, "volume": 588510.0}, {"date": "2020-12-31", "close": 0.154780544, "volume": 226661.0}, {"date": "2021-01-04", "close": 0.164454328, "volume": 586392.0}, {"date": "2021-01-05", "close": 0.183801896, "volume": 6546589.0}, {"date": "2021-01-06", "close": 0.19347568, "volume": 4261471.0}, {"date": "2021-01-07", "close": 0.183801896, "volume": 3720554.0}, {"date": "2021-01-08", "close": 0.203149464, "volume": 2705893.0}, {"date": "2021-01-11", "close": 0.222497032, "volume": 3765564.0}, {"date": "2021-01-12", "close": 0.212823248, "volume": 1559804.0}, {"date": "2021-01-13", "close": 0.212823248, "volume": 1796068.0}, {"date": "2021-01-14", "close": 0.222497032, "volume": 1592676.0}, {"date": "2021-01-15", "close": 0.232170816, "volume": 4549082.0}, {"date": "2021-01-18", "close": 0.328908656, "volume": 12701330.0}, {"date": "2021-01-19", "close": 0.29021352, "volume": 15040673.0}, {"date": "2021-01-20", "close": 0.299887304, "volume": 7611846.0}, {"date": "2021-01-21", "close": 0.319234872, "volume": 3123072.0}, {"date": "2021-01-22", "close": 0.280539736, "volume": 2864971.0}, {"date": "2021-01-25", "close": 0.29021352, "volume": 2519011.0}, {"date": "2021-01-27", "close": 0.280539736, "volume": 2233606.0}, {"date": "2021-01-28", "close": 0.251518384, "volume": 4377758.0}, {"date": "2021-01-29", "close": 0.261192168, "volume": 10494656.0}, {"date": "2021-02-01", "close": 0.261192168, "volume": 5970542.0}, {"date": "2021-02-02", "close": 0.270865952, "volume": 2539358.0}, {"date": "2021-02-03", "close": 0.270865952, "volume": 2513067.0}, {"date": "2021-02-04", "close": 0.251518384, "volume": 1570726.0}, {"date": "2021-02-05", "close": 0.2418446, "volume": 3740205.0}, {"date": "2021-02-08", "close": 0.251518384, "volume": 1293917.0}, {"date": "2021-02-09", "close": 0.2418446, "volume": 1761570.0}, {"date": "2021-02-10", "close": 0.2418446, "volume": 1106875.0}, {"date": "2021-02-11", "close": 0.2418446, "volume": 2430722.0}, {"date": "2021-02-12", "close": 0.232170816, "volume": 734469.0}, {"date": "2021-02-15", "close": 0.251518384, "volume": 1526124.0}, {"date": "2021-02-16", "close": 0.2418446, "volume": 2540491.0}, {"date": "2021-02-17", "close": 0.232170816, "volume": 719163.0}, {"date": "2021-02-18", "close": 0.222497032, "volume": 1380578.0}, {"date": "2021-02-19", "close": 0.222497032, "volume": 1190397.0}, {"date": "2021-02-22", "close": 0.232170816, "volume": 1502247.0}, {"date": "2021-02-23", "close": 0.222497032, "volume": 718265.0}, {"date": "2021-02-24", "close": 0.222497032, "volume": 508027.0}, {"date": "2021-02-25", "close": 0.222497032, "volume": 615574.0}, {"date": "2021-02-26", "close": 0.232170816, "volume": 1481161.0}, {"date": "2021-03-01", "close": 0.212823248, "volume": 1045044.0}, {"date": "2021-03-02", "close": 0.212823248, "volume": 525448.0}, {"date": "2021-03-03", "close": 0.222497032, "volume": 164826.0}, {"date": "2021-03-04", "close": 0.212823248, "volume": 1237027.0}, {"date": "2021-03-05", "close": 0.203149464, "volume": 3071065.0}, {"date": "2021-03-08", "close": 0.19347568, "volume": 1639734.0}, {"date": "2021-03-09", "close": 0.19347568, "volume": 326315.0}, {"date": "2021-03-10", "close": 0.183801896, "volume": 1735766.0}, {"date": "2021-03-11", "close": 0.183801896, "volume": 1172669.0}, {"date": "2021-03-12", "close": 0.183801896, "volume": 643981.0}, {"date": "2021-03-15", "close": 0.19347568, "volume": 945526.0}, {"date": "2021-03-16", "close": 0.183801896, "volume": 1548704.0}, {"date": "2021-03-17", "close": 0.183801896, "volume": 789418.0}, {"date": "2021-03-18", "close": 0.212823248, "volume": 2498040.0}, {"date": "2021-03-19", "close": 0.212823248, "volume": 1055067.0}, {"date": "2021-03-22", "close": 0.203149464, "volume": 506867.0}, {"date": "2021-03-23", "close": 0.203149464, "volume": 1074928.0}, {"date": "2021-03-24", "close": 0.183801896, "volume": 1175549.0}, {"date": "2021-03-25", "close": 0.19347568, "volume": 575677.0}, {"date": "2021-03-26", "close": 0.19347568, "volume": 435681.0}, {"date": "2021-03-29", "close": 0.1977066, "volume": 467411.0}, {"date": "2021-03-30", "close": 0.1977066, "volume": 447399.0}, {"date": "2021-03-31", "close": 0.1977066, "volume": 527999.0}, {"date": "2021-04-01", "close": 0.1977066, "volume": 224565.0}, {"date": "2021-04-06", "close": 0.20759193, "volume": 581772.0}, {"date": "2021-04-07", "close": 0.20759193, "volume": 440920.0}, {"date": "2021-04-08", "close": 0.20759193, "volume": 593422.0}, {"date": "2021-04-09", "close": 0.20759193, "volume": 792528.0}, {"date": "2021-04-12", "close": 0.20759193, "volume": 639769.0}, {"date": "2021-04-13", "close": 0.1977066, "volume": 264826.0}, {"date": "2021-04-14", "close": 0.1977066, "volume": 429658.0}, {"date": "2021-04-15", "close": 0.20759193, "volume": 324326.0}, {"date": "2021-04-16", "close": 0.1977066, "volume": 453418.0}, {"date": "2021-04-19", "close": 0.1977066, "volume": 385547.0}, {"date": "2021-04-20", "close": 0.20759193, "volume": 614655.0}, {"date": "2021-04-21", "close": 0.20759193, "volume": 854862.0}, {"date": "2021-04-22", "close": 0.21747726, "volume": 1009395.0}, {"date": "2021-04-23", "close": 0.21747726, "volume": 929156.0}, {"date": "2021-04-26", "close": 0.20759193, "volume": 480649.0}, {"date": "2021-04-27", "close": 0.1977066, "volume": 384725.0}, {"date": "2021-04-28", "close": 0.1977066, "volume": 372372.0}, {"date": "2021-04-29", "close": 0.22736259, "volume": 3849596.0}, {"date": "2021-04-30", "close": 0.20759193, "volume": 1569502.0}, {"date": "2021-05-03", "close": 0.20759193, "volume": 417545.0}, {"date": "2021-05-04", "close": 0.1977066, "volume": 1089993.0}, {"date": "2021-05-05", "close": 0.20759193, "volume": 542274.0}, {"date": "2021-05-06", "close": 0.20759193, "volume": 647630.0}, {"date": "2021-05-07", "close": 0.20759193, "volume": 323788.0}, {"date": "2021-05-10", "close": 0.1977066, "volume": 285609.0}, {"date": "2021-05-11", "close": 0.1977066, "volume": 311688.0}, {"date": "2021-05-12", "close": 0.18782127, "volume": 1638358.0}, {"date": "2021-05-13", "close": 0.18782127, "volume": 500307.0}, {"date": "2021-05-14", "close": 0.18782127, "volume": 316097.0}, {"date": "2021-05-17", "close": 0.18782127, "volume": 655883.0}, {"date": "2021-05-18", "close": 0.18782127, "volume": 702205.0}, {"date": "2021-05-19", "close": 0.17793594, "volume": 250695.0}, {"date": "2021-05-20", "close": 0.17793594, "volume": 95079.0}, {"date": "2021-05-21", "close": 0.17793594, "volume": 395446.0}, {"date": "2021-05-24", "close": 0.17793594, "volume": 276924.0}, {"date": "2021-05-25", "close": 0.17793594, "volume": 438286.0}, {"date": "2021-05-26", "close": 0.17793594, "volume": 469720.0}, {"date": "2021-05-27", "close": 0.17793594, "volume": 159502.0}, {"date": "2021-05-28", "close": 0.18782127, "volume": 880103.0}, {"date": "2021-05-31", "close": 0.17793594, "volume": 289958.0}, {"date": "2021-06-01", "close": 0.18782127, "volume": 747490.0}, {"date": "2021-06-02", "close": 0.17793594, "volume": 680302.0}, {"date": "2021-06-03", "close": 0.17793594, "volume": 598109.0}, {"date": "2021-06-04", "close": 0.17793594, "volume": 300080.0}, {"date": "2021-06-07", "close": 0.18782127, "volume": 1523232.0}, {"date": "2021-06-08", "close": 0.17793594, "volume": 310712.0}, {"date": "2021-06-09", "close": 0.18782127, "volume": 389348.0}, {"date": "2021-06-10", "close": 0.18782127, "volume": 960324.0}, {"date": "2021-06-11", "close": 0.23724792, "volume": 6487580.0}, {"date": "2021-06-15", "close": 0.27678924, "volume": 7713533.0}, {"date": "2021-06-16", "close": 0.24713325, "volume": 3539808.0}, {"date": "2021-06-17", "close": 0.23724792, "volume": 2617033.0}, {"date": "2021-06-18", "close": 0.22736259, "volume": 2448674.0}, {"date": "2021-06-21", "close": 0.22736259, "volume": 686379.0}, {"date": "2021-06-22", "close": 0.22736259, "volume": 736472.0}, {"date": "2021-06-23", "close": 0.21747726, "volume": 688243.0}, {"date": "2021-06-24", "close": 0.21747726, "volume": 476402.0}, {"date": "2021-06-25", "close": 0.21747726, "volume": 1203041.0}, {"date": "2021-06-28", "close": 0.22736259, "volume": 1264206.0}, {"date": "2021-06-29", "close": 0.21747726, "volume": 289878.0}, {"date": "2021-06-30", "close": 0.21747726, "volume": 1730325.0}, {"date": "2021-07-01", "close": 0.20759193, "volume": 236001.0}, {"date": "2021-07-02", "close": 0.22736259, "volume": 349763.0}, {"date": "2021-07-05", "close": 0.22736259, "volume": 401924.0}, {"date": "2021-07-06", "close": 0.22736259, "volume": 670534.0}, {"date": "2021-07-07", "close": 0.22736259, "volume": 725984.0}, {"date": "2021-07-08", "close": 0.23724792, "volume": 574830.0}, {"date": "2021-07-09", "close": 0.23724792, "volume": 373335.0}, {"date": "2021-07-12", "close": 0.22736259, "volume": 989203.0}, {"date": "2021-07-13", "close": 0.21747726, "volume": 475171.0}, {"date": "2021-07-14", "close": 0.21747726, "volume": 224738.0}, {"date": "2021-07-15", "close": 0.21747726, "volume": 359370.0}, {"date": "2021-07-16", "close": 0.22736259, "volume": 529461.0}, {"date": "2021-07-19", "close": 0.21747726, "volume": 551816.0}, {"date": "2021-07-20", "close": 0.21747726, "volume": 1114805.0}, {"date": "2021-07-21", "close": 0.22736259, "volume": 420030.0}, {"date": "2021-07-22", "close": 0.23724792, "volume": 952680.0}, {"date": "2021-07-23", "close": 0.22736259, "volume": 385969.0}, {"date": "2021-07-26", "close": 0.23724792, "volume": 1742496.0}, {"date": "2021-07-28", "close": 0.21747726, "volume": 2067881.0}, {"date": "2021-07-29", "close": 0.21747726, "volume": 728642.0}, {"date": "2021-07-30", "close": 0.20759193, "volume": 538913.0}, {"date": "2021-08-02", "close": 0.1977066, "volume": 2980042.0}, {"date": "2021-08-03", "close": 0.18782127, "volume": 3200030.0}, {"date": "2021-08-04", "close": 0.18782127, "volume": 6059625.0}, {"date": "2021-08-05", "close": 0.18782127, "volume": 2623082.0}, {"date": "2021-08-06", "close": 0.1977066, "volume": 1592600.0}, {"date": "2021-08-09", "close": 0.1977066, "volume": 1551948.0}, {"date": "2021-08-10", "close": 0.18782127, "volume": 3948102.0}, {"date": "2021-08-11", "close": 0.17793594, "volume": 2136438.0}, {"date": "2021-08-12", "close": 0.20759193, "volume": 5151952.0}, {"date": "2021-08-13", "close": 0.1977066, "volume": 4248852.0}, {"date": "2021-08-16", "close": 0.26690391, "volume": 27457526.0}, {"date": "2021-08-17", "close": 0.22736259, "volume": 11802680.0}, {"date": "2021-08-18", "close": 0.22736259, "volume": 3804925.0}, {"date": "2021-08-19", "close": 0.22736259, "volume": 3380081.0}, {"date": "2021-08-20", "close": 0.22736259, "volume": 1408480.0}, {"date": "2021-08-23", "close": 0.22736259, "volume": 2730913.0}, {"date": "2021-08-24", "close": 0.23724792, "volume": 5919387.0}, {"date": "2021-08-25", "close": 0.23724792, "volume": 2723630.0}, {"date": "2021-08-26", "close": 0.23724792, "volume": 749599.0}, {"date": "2021-08-27", "close": 0.23724792, "volume": 449051.0}, {"date": "2021-08-30", "close": 0.23724792, "volume": 618965.0}, {"date": "2021-08-31", "close": 0.23724792, "volume": 2116755.0}, {"date": "2021-09-01", "close": 0.23724792, "volume": 1667910.0}, {"date": "2021-09-02", "close": 0.23724792, "volume": 838053.0}, {"date": "2021-09-03", "close": 0.23724792, "volume": 469633.0}, {"date": "2021-09-06", "close": 0.24713325, "volume": 2490687.0}, {"date": "2021-09-07", "close": 0.24713325, "volume": 409146.0}, {"date": "2021-09-08", "close": 0.24713325, "volume": 815105.0}, {"date": "2021-09-09", "close": 0.23724792, "volume": 2049145.0}, {"date": "2021-09-10", "close": 0.23724792, "volume": 677794.0}, {"date": "2021-09-13", "close": 0.24713325, "volume": 910386.0}, {"date": "2021-09-14", "close": 0.22736259, "volume": 1080498.0}, {"date": "2021-09-15", "close": 0.23724792, "volume": 770883.0}, {"date": "2021-09-16", "close": 0.24713325, "volume": 2928543.0}, {"date": "2021-09-17", "close": 0.23724792, "volume": 950832.0}, {"date": "2021-09-20", "close": 0.22736259, "volume": 1040792.0}, {"date": "2021-09-21", "close": 0.22736259, "volume": 1304275.0}, {"date": "2021-09-22", "close": 0.22736259, "volume": 398509.0}, {"date": "2021-09-23", "close": 0.22736259, "volume": 414883.0}, {"date": "2021-09-24", "close": 0.22736259, "volume": 615112.0}, {"date": "2021-09-27", "close": 0.23724792, "volume": 882829.0}, {"date": "2021-09-28", "close": 0.22736259, "volume": 214667.0}, {"date": "2021-09-29", "close": 0.21747726, "volume": 540393.0}, {"date": "2021-09-30", "close": 0.22736259, "volume": 1064584.0}, {"date": "2021-10-01", "close": 0.22736259, "volume": 236918.0}, {"date": "2021-10-04", "close": 0.21747726, "volume": 613270.0}, {"date": "2021-10-05", "close": 0.21747726, "volume": 408867.0}, {"date": "2021-10-06", "close": 0.21747726, "volume": 315204.0}, {"date": "2021-10-07", "close": 0.20759193, "volume": 1248881.0}, {"date": "2021-10-08", "close": 0.22736259, "volume": 522897.0}, {"date": "2021-10-11", "close": 0.22736259, "volume": 1199718.0}, {"date": "2021-10-12", "close": 0.21747726, "volume": 329787.0}, {"date": "2021-10-13", "close": 0.22736259, "volume": 840090.0}, {"date": "2021-10-14", "close": 0.23724792, "volume": 1127589.0}, {"date": "2021-10-15", "close": 0.23724792, "volume": 1570454.0}, {"date": "2021-10-18", "close": 0.23724792, "volume": 1353481.0}, {"date": "2021-10-19", "close": 0.23724792, "volume": 732784.0}, {"date": "2021-10-20", "close": 0.24713325, "volume": 2927701.0}, {"date": "2021-10-21", "close": 0.24713325, "volume": 942827.0}, {"date": "2021-10-22", "close": 0.24713325, "volume": 2690726.0}, {"date": "2021-10-25", "close": 0.25701858, "volume": 1524412.0}, {"date": "2021-10-26", "close": 0.25701858, "volume": 2289368.0}, {"date": "2021-10-27", "close": 0.23724792, "volume": 1904841.0}, {"date": "2021-10-28", "close": 0.23724792, "volume": 1384239.0}, {"date": "2021-10-29", "close": 0.23724792, "volume": 767175.0}, {"date": "2021-11-01", "close": 0.23724792, "volume": 508530.0}, {"date": "2021-11-02", "close": 0.21747726, "volume": 1865883.0}, {"date": "2021-11-03", "close": 0.23724792, "volume": 1025237.0}, {"date": "2021-11-04", "close": 0.23724792, "volume": 501338.0}, {"date": "2021-11-05", "close": 0.24713325, "volume": 445778.0}, {"date": "2021-11-08", "close": 0.23724792, "volume": 1404681.0}, {"date": "2021-11-09", "close": 0.23724792, "volume": 665987.0}, {"date": "2021-11-10", "close": 0.22736259, "volume": 1317573.0}, {"date": "2021-11-11", "close": 0.242190585, "volume": 1236791.0}, {"date": "2021-11-12", "close": 0.23724792, "volume": 996870.0}, {"date": "2021-11-15", "close": 0.22736259, "volume": 401965.0}, {"date": "2021-11-16", "close": 0.22736259, "volume": 1824658.0}, {"date": "2021-11-17", "close": 0.22736259, "volume": 678384.0}, {"date": "2021-11-18", "close": 0.21747726, "volume": 730405.0}, {"date": "2021-11-19", "close": 0.22736259, "volume": 393900.0}, {"date": "2021-11-22", "close": 0.21747726, "volume": 1985630.0}, {"date": "2021-11-23", "close": 0.21747726, "volume": 89784.0}, {"date": "2021-11-24", "close": 0.21747726, "volume": 72793.0}, {"date": "2021-11-25", "close": 0.20759193, "volume": 784420.0}, {"date": "2021-11-26", "close": 0.21747726, "volume": 693187.0}, {"date": "2021-11-29", "close": 0.20759193, "volume": 1685779.0}, {"date": "2021-11-30", "close": 0.21747726, "volume": 912828.0}, {"date": "2021-12-01", "close": 0.21747726, "volume": 229327.0}, {"date": "2021-12-02", "close": 0.21747726, "volume": 352449.0}, {"date": "2021-12-03", "close": 0.20759193, "volume": 361495.0}, {"date": "2021-12-06", "close": 0.1977066, "volume": 973386.0}, {"date": "2021-12-07", "close": 0.202649265, "volume": 495188.0}, {"date": "2021-12-08", "close": 0.21747726, "volume": 639229.0}, {"date": "2021-12-09", "close": 0.20759193, "volume": 565799.0}, {"date": "2021-12-10", "close": 0.1977066, "volume": 1353915.0}, {"date": "2021-12-13", "close": 0.1977066, "volume": 518326.0}, {"date": "2021-12-14", "close": 0.20759193, "volume": 420466.0}, {"date": "2021-12-15", "close": 0.1977066, "volume": 166196.0}, {"date": "2021-12-16", "close": 0.1977066, "volume": 301269.0}, {"date": "2021-12-17", "close": 0.1977066, "volume": 411209.0}, {"date": "2021-12-20", "close": 0.1977066, "volume": 1951698.0}, {"date": "2021-12-21", "close": 0.18782127, "volume": 1221211.0}, {"date": "2021-12-22", "close": 0.18782127, "volume": 833867.0}, {"date": "2022-01-06", "close": 0.18782127, "volume": 284942.0}, {"date": "2022-01-07", "close": 0.17793594, "volume": 914461.0}, {"date": "2022-01-10", "close": 0.18782127, "volume": 842328.0}, {"date": "2022-01-11", "close": 0.18782127, "volume": 665284.0}, {"date": "2022-01-12", "close": 0.18782127, "volume": 796464.0}, {"date": "2022-01-13", "close": 0.1977066, "volume": 1576215.0}, {"date": "2022-01-14", "close": 0.1977066, "volume": 470612.0}, {"date": "2022-01-17", "close": 0.1977066, "volume": 1064025.0}, {"date": "2022-01-18", "close": 0.20759193, "volume": 1696318.0}, {"date": "2022-01-19", "close": 0.202649265, "volume": 775506.0}, {"date": "2022-01-20", "close": 0.21747726, "volume": 1758208.0}, {"date": "2022-01-21", "close": 0.20759193, "volume": 1104945.0}, {"date": "2022-01-24", "close": 0.202649265, "volume": 1134581.0}, {"date": "2022-01-25", "close": 0.18782127, "volume": 1367245.0}, {"date": "2022-01-27", "close": 0.182878605, "volume": 1046261.0}, {"date": "2022-01-28", "close": 0.182878605, "volume": 688855.0}, {"date": "2022-01-31", "close": 0.17793594, "volume": 679913.0}, {"date": "2022-02-01", "close": 0.1853499375, "volume": 367996.0}, {"date": "2022-02-02", "close": 0.18782127, "volume": 439194.0}, {"date": "2022-02-03", "close": 0.18782127, "volume": 722134.0}, {"date": "2022-02-04", "close": 0.192763935, "volume": 201258.0}, {"date": "2022-02-07", "close": 0.18782127, "volume": 191413.0}, {"date": "2022-02-08", "close": 0.1902926025, "volume": 493018.0}, {"date": "2022-02-09", "close": 0.18782127, "volume": 420477.0}, {"date": "2022-02-10", "close": 0.192763935, "volume": 127899.0}, {"date": "2022-02-11", "close": 0.182878605, "volume": 704568.0}, {"date": "2022-02-14", "close": 0.17793594, "volume": 883672.0}, {"date": "2022-02-15", "close": 0.182878605, "volume": 672367.0}, {"date": "2022-02-16", "close": 0.17793594, "volume": 376131.0}, {"date": "2022-02-17", "close": 0.182878605, "volume": 186266.0}, {"date": "2022-02-18", "close": 0.182878605, "volume": 609821.0}, {"date": "2022-02-21", "close": 0.17793594, "volume": 185056.0}, {"date": "2022-02-22", "close": 0.16805061, "volume": 2468199.0}, {"date": "2022-02-23", "close": 0.16805061, "volume": 1419776.0}, {"date": "2022-02-24", "close": 0.153222615, "volume": 1206050.0}, {"date": "2022-02-25", "close": 0.163107945, "volume": 495623.0}, {"date": "2022-02-28", "close": 0.15816528, "volume": 1362559.0}, {"date": "2022-03-01", "close": 0.1606366125, "volume": 273908.0}, {"date": "2022-03-02", "close": 0.15816528, "volume": 250450.0}, {"date": "2022-03-03", "close": 0.16805061, "volume": 1439898.0}, {"date": "2022-03-04", "close": 0.16805061, "volume": 619059.0}, {"date": "2022-03-07", "close": 0.15816528, "volume": 2164050.0}, {"date": "2022-03-08", "close": 0.16805061, "volume": 997857.0}, {"date": "2022-03-09", "close": 0.163107945, "volume": 2220977.0}, {"date": "2022-03-10", "close": 0.172993275, "volume": 690840.0}, {"date": "2022-03-11", "close": 0.182878605, "volume": 751996.0}, {"date": "2022-03-14", "close": 0.192763935, "volume": 814916.0}, {"date": "2022-03-15", "close": 0.17793594, "volume": 889316.0}, {"date": "2022-03-16", "close": 0.18782127, "volume": 856198.0}, {"date": "2022-03-17", "close": 0.182878605, "volume": 439379.0}, {"date": "2022-03-18", "close": 0.17793594, "volume": 1079448.0}, {"date": "2022-03-21", "close": 0.182878605, "volume": 506472.0}, {"date": "2022-03-22", "close": 0.182878605, "volume": 360896.0}, {"date": "2022-03-23", "close": 0.18782127, "volume": 279641.0}, {"date": "2022-03-24", "close": 0.18782127, "volume": 729069.0}, {"date": "2022-03-25", "close": 0.192763935, "volume": 812216.0}, {"date": "2022-03-28", "close": 0.1977066, "volume": 1593851.0}, {"date": "2022-03-29", "close": 0.20759193, "volume": 880164.0}, {"date": "2022-03-30", "close": 0.20759193, "volume": 327537.0}, {"date": "2022-03-31", "close": 0.202649265, "volume": 680367.0}, {"date": "2022-04-01", "close": 0.222419925, "volume": 2189214.0}, {"date": "2022-04-04", "close": 0.21747726, "volume": 2486962.0}, {"date": "2022-04-05", "close": 0.21747726, "volume": 3477911.0}, {"date": "2022-04-06", "close": 0.202649265, "volume": 1695375.0}, {"date": "2022-04-07", "close": 0.202649265, "volume": 631079.0}, {"date": "2022-04-08", "close": 0.222419925, "volume": 1379123.0}, {"date": "2022-04-11", "close": 0.22736259, "volume": 3601279.0}, {"date": "2022-04-12", "close": 0.21747726, "volume": 1606911.0}, {"date": "2022-04-13", "close": 0.232305255, "volume": 930859.0}, {"date": "2022-04-14", "close": 0.222419925, "volume": 759662.0}, {"date": "2022-04-19", "close": 0.22736259, "volume": 466951.0}, {"date": "2022-04-20", "close": 0.232305255, "volume": 540350.0}, {"date": "2022-04-21", "close": 0.232305255, "volume": 666643.0}, {"date": "2022-04-22", "close": 0.212534595, "volume": 958872.0}, {"date": "2022-04-26", "close": 0.202649265, "volume": 1279236.0}, {"date": "2022-04-27", "close": 0.1977066, "volume": 805662.0}, {"date": "2022-04-28", "close": 0.1977066, "volume": 279784.0}, {"date": "2022-04-29", "close": 0.192763935, "volume": 1309303.0}, {"date": "2022-05-02", "close": 0.182878605, "volume": 1161542.0}, {"date": "2022-05-03", "close": 0.172993275, "volume": 2038708.0}, {"date": "2022-05-04", "close": 0.172993275, "volume": 541827.0}, {"date": "2022-05-05", "close": 0.172993275, "volume": 1150001.0}, {"date": "2022-05-06", "close": 0.17793594, "volume": 727736.0}, {"date": "2022-05-09", "close": 0.15816528, "volume": 1647753.0}, {"date": "2022-05-10", "close": 0.1556939475, "volume": 1501306.0}, {"date": "2022-05-11", "close": 0.12850929, "volume": 6364142.0}, {"date": "2022-05-12", "close": 0.123566625, "volume": 3476702.0}, {"date": "2022-05-13", "close": 0.123566625, "volume": 1387769.0}, {"date": "2022-05-16", "close": 0.13839462, "volume": 1020183.0}, {"date": "2022-05-17", "close": 0.133451955, "volume": 458993.0}, {"date": "2022-05-18", "close": 0.13839462, "volume": 293060.0}, {"date": "2022-05-19", "close": 0.133451955, "volume": 521784.0}, {"date": "2022-05-23", "close": 0.123566625, "volume": 2628580.0}, {"date": "2022-05-24", "close": 0.123566625, "volume": 1248420.0}, {"date": "2022-05-25", "close": 0.123566625, "volume": 304799.0}, {"date": "2022-05-26", "close": 0.119292, "volume": 2109439.0}, {"date": "2022-05-27", "close": 0.1143215, "volume": 2170021.0}, {"date": "2022-05-30", "close": 0.1143215, "volume": 2866615.0}, {"date": "2022-05-31", "close": 0.109351, "volume": 1400659.0}, {"date": "2022-06-01", "close": 0.1043805, "volume": 1343718.0}, {"date": "2022-06-02", "close": 0.09941, "volume": 1076859.0}, {"date": "2022-06-03", "close": 0.1043805, "volume": 996422.0}, {"date": "2022-06-06", "close": 0.109351, "volume": 574961.0}, {"date": "2022-06-07", "close": 0.1043805, "volume": 2396938.0}, {"date": "2022-06-08", "close": 0.0944395, "volume": 3513847.0}, {"date": "2022-06-09", "close": 0.0874808, "volume": 2247166.0}, {"date": "2022-06-10", "close": 0.0874808, "volume": 1743254.0}, {"date": "2022-06-14", "close": 0.079528, "volume": 2339589.0}, {"date": "2022-06-15", "close": 0.0785339, "volume": 2053629.0}, {"date": "2022-06-16", "close": 0.0864867, "volume": 1377711.0}, {"date": "2022-06-17", "close": 0.0835044, "volume": 716772.0}, {"date": "2022-06-20", "close": 0.0815162, "volume": 952333.0}, {"date": "2022-06-21", "close": 0.0745575, "volume": 2021715.0}, {"date": "2022-06-22", "close": 0.0675988, "volume": 758523.0}, {"date": "2022-06-23", "close": 0.069587, "volume": 2479730.0}, {"date": "2022-06-24", "close": 0.069587, "volume": 2234907.0}, {"date": "2022-06-27", "close": 0.069587, "volume": 2266644.0}, {"date": "2022-06-28", "close": 0.0675988, "volume": 3224080.0}, {"date": "2022-06-29", "close": 0.0626283, "volume": 2139113.0}, {"date": "2022-06-30", "close": 0.059646, "volume": 3518198.0}, {"date": "2022-07-01", "close": 0.0606401, "volume": 1213065.0}, {"date": "2022-07-04", "close": 0.0606401, "volume": 430350.0}, {"date": "2022-07-05", "close": 0.0705811, "volume": 2204129.0}, {"date": "2022-07-06", "close": 0.0705811, "volume": 607613.0}, {"date": "2022-07-07", "close": 0.0735634, "volume": 567959.0}, {"date": "2022-07-08", "close": 0.0775398, "volume": 2593882.0}, {"date": "2022-07-11", "close": 0.079528, "volume": 1022345.0}, {"date": "2022-07-12", "close": 0.0685929, "volume": 1911762.0}, {"date": "2022-07-13", "close": 0.0685929, "volume": 101000.0}, {"date": "2022-07-14", "close": 0.069587, "volume": 215335.0}, {"date": "2022-07-15", "close": 0.0685929, "volume": 400705.0}, {"date": "2022-07-18", "close": 0.0715752, "volume": 316025.0}, {"date": "2022-07-19", "close": 0.0725693, "volume": 250574.0}, {"date": "2022-07-20", "close": 0.0735634, "volume": 707761.0}, {"date": "2022-07-21", "close": 0.0735634, "volume": 809216.0}, {"date": "2022-07-22", "close": 0.0705811, "volume": 617797.0}, {"date": "2022-07-25", "close": 0.0725693, "volume": 62174.0}, {"date": "2022-07-26", "close": 0.069587, "volume": 859296.0}, {"date": "2022-07-27", "close": 0.069587, "volume": 552264.0}, {"date": "2022-07-28", "close": 0.069587, "volume": 248342.0}, {"date": "2022-07-29", "close": 0.0715752, "volume": 901840.0}, {"date": "2022-08-01", "close": 0.0685929, "volume": 1563800.0}, {"date": "2022-08-02", "close": 0.0685929, "volume": 273080.0}, {"date": "2022-08-03", "close": 0.0685929, "volume": 272104.0}, {"date": "2022-08-04", "close": 0.0685929, "volume": 728121.0}, {"date": "2022-08-05", "close": 0.0685929, "volume": 437384.0}, {"date": "2022-08-08", "close": 0.0715752, "volume": 582838.0}, {"date": "2022-08-09", "close": 0.0765457, "volume": 2471215.0}, {"date": "2022-08-10", "close": 0.0725693, "volume": 2568086.0}, {"date": "2022-08-11", "close": 0.079528, "volume": 2428661.0}, {"date": "2022-08-12", "close": 0.0934454, "volume": 4534749.0}, {"date": "2022-08-15", "close": 0.0974218, "volume": 4703920.0}, {"date": "2022-08-16", "close": 0.0884749, "volume": 3320453.0}, {"date": "2022-08-17", "close": 0.0825103, "volume": 2285014.0}, {"date": "2022-08-18", "close": 0.0884749, "volume": 1634663.0}, {"date": "2022-08-19", "close": 0.0874808, "volume": 768017.0}, {"date": "2022-08-22", "close": 0.0864867, "volume": 1184796.0}, {"date": "2022-08-23", "close": 0.0854926, "volume": 740731.0}, {"date": "2022-08-24", "close": 0.0835044, "volume": 698769.0}, {"date": "2022-08-25", "close": 0.0835044, "volume": 1031221.0}, {"date": "2022-08-26", "close": 0.0864867, "volume": 292613.0}, {"date": "2022-08-29", "close": 0.0775398, "volume": 1902964.0}, {"date": "2022-08-30", "close": 0.0775398, "volume": 779357.0}, {"date": "2022-08-31", "close": 0.0815162, "volume": 619822.0}, {"date": "2022-09-01", "close": 0.0775398, "volume": 343111.0}, {"date": "2022-09-02", "close": 0.079528, "volume": 173834.0}, {"date": "2022-09-05", "close": 0.079528, "volume": 849536.0}, {"date": "2022-09-06", "close": 0.079528, "volume": 885364.0}, {"date": "2022-09-07", "close": 0.0785339, "volume": 931922.0}, {"date": "2022-09-08", "close": 0.0805221, "volume": 571398.0}, {"date": "2022-09-09", "close": 0.0844985, "volume": 1080203.0}, {"date": "2022-09-12", "close": 0.0835044, "volume": 1592109.0}, {"date": "2022-09-13", "close": 0.0844985, "volume": 639415.0}, {"date": "2022-09-14", "close": 0.0805221, "volume": 1844330.0}, {"date": "2022-09-15", "close": 0.079528, "volume": 379517.0}, {"date": "2022-09-16", "close": 0.079528, "volume": 44041.0}, {"date": "2022-09-19", "close": 0.079528, "volume": 280715.0}, {"date": "2022-09-20", "close": 0.0765457, "volume": 997643.0}, {"date": "2022-09-21", "close": 0.0735634, "volume": 709454.0}, {"date": "2022-09-23", "close": 0.0735634, "volume": 359238.0}, {"date": "2022-09-26", "close": 0.069587, "volume": 594273.0}, {"date": "2022-09-27", "close": 0.069587, "volume": 603908.0}, {"date": "2022-09-28", "close": 0.0675988, "volume": 446855.0}, {"date": "2022-09-29", "close": 0.069587, "volume": 122209.0}, {"date": "2022-09-30", "close": 0.0685929, "volume": 139875.0}, {"date": "2022-10-03", "close": 0.069587, "volume": 195537.0}, {"date": "2022-10-04", "close": 0.069587, "volume": 418958.0}, {"date": "2022-10-05", "close": 0.069587, "volume": 305536.0}, {"date": "2022-10-06", "close": 0.0656106, "volume": 842998.0}, {"date": "2022-10-07", "close": 0.0656106, "volume": 540471.0}, {"date": "2022-10-10", "close": 0.0646165, "volume": 565156.0}, {"date": "2022-10-11", "close": 0.0636224, "volume": 611456.0}, {"date": "2022-10-12", "close": 0.0626283, "volume": 831732.0}, {"date": "2022-10-13", "close": 0.0636224, "volume": 183480.0}, {"date": "2022-10-14", "close": 0.0646165, "volume": 73306.0}, {"date": "2022-10-17", "close": 0.0646165, "volume": 173982.0}, {"date": "2022-10-18", "close": 0.0656106, "volume": 305294.0}, {"date": "2022-10-19", "close": 0.0685929, "volume": 441517.0}, {"date": "2022-10-20", "close": 0.0656106, "volume": 197776.0}, {"date": "2022-10-21", "close": 0.0656106, "volume": 1090334.0}, {"date": "2022-10-24", "close": 0.0666047, "volume": 1379342.0}, {"date": "2022-10-25", "close": 0.0656106, "volume": 695464.0}, {"date": "2022-10-26", "close": 0.0646165, "volume": 501577.0}, {"date": "2022-10-27", "close": 0.0656106, "volume": 282608.0}, {"date": "2022-10-28", "close": 0.0646165, "volume": 490428.0}, {"date": "2022-10-31", "close": 0.0636224, "volume": 607801.0}, {"date": "2022-11-01", "close": 0.0656106, "volume": 214014.0}, {"date": "2022-11-02", "close": 0.0666047, "volume": 303237.0}, {"date": "2022-11-03", "close": 0.0646165, "volume": 516012.0}, {"date": "2022-11-04", "close": 0.0675988, "volume": 152525.0}, {"date": "2022-11-07", "close": 0.0656106, "volume": 411426.0}, {"date": "2022-11-08", "close": 0.0685929, "volume": 278839.0}, {"date": "2022-11-09", "close": 0.0675988, "volume": 952980.0}, {"date": "2022-11-10", "close": 0.0675988, "volume": 292680.0}, {"date": "2022-11-11", "close": 0.0685929, "volume": 776070.0}, {"date": "2022-11-14", "close": 0.0705811, "volume": 519799.0}, {"date": "2022-11-15", "close": 0.0685929, "volume": 408492.0}, {"date": "2022-11-16", "close": 0.0685929, "volume": 158789.0}, {"date": "2022-11-17", "close": 0.0705811, "volume": 537427.0}, {"date": "2022-11-18", "close": 0.0685929, "volume": 260807.0}, {"date": "2022-11-23", "close": 0.0616342, "volume": 2069737.0}, {"date": "2022-11-24", "close": 0.0616342, "volume": 493964.0}, {"date": "2022-11-25", "close": 0.06, "volume": 166181.0}, {"date": "2022-11-28", "close": 0.06, "volume": 143385.0}, {"date": "2022-11-29", "close": 0.058, "volume": 260385.0}, {"date": "2022-11-30", "close": 0.058, "volume": 247819.0}, {"date": "2022-12-01", "close": 0.059, "volume": 135189.0}, {"date": "2022-12-02", "close": 0.06, "volume": 78035.0}, {"date": "2022-12-05", "close": 0.061, "volume": 383585.0}, {"date": "2022-12-06", "close": 0.058, "volume": 1369876.0}, {"date": "2022-12-07", "close": 0.063, "volume": 547869.0}, {"date": "2022-12-08", "close": 0.069, "volume": 1500660.0}, {"date": "2022-12-09", "close": 0.066, "volume": 334319.0}, {"date": "2022-12-12", "close": 0.062, "volume": 599634.0}, {"date": "2022-12-13", "close": 0.062, "volume": 551259.0}, {"date": "2022-12-14", "close": 0.062, "volume": 306175.0}, {"date": "2022-12-15", "close": 0.061, "volume": 322862.0}, {"date": "2022-12-16", "close": 0.06, "volume": 683938.0}, {"date": "2022-12-19", "close": 0.056, "volume": 1837622.0}, {"date": "2022-12-20", "close": 0.057, "volume": 1288253.0}, {"date": "2022-12-21", "close": 0.056, "volume": 854389.0}, {"date": "2022-12-22", "close": 0.057, "volume": 417901.0}, {"date": "2022-12-23", "close": 0.057, "volume": 261391.0}, {"date": "2022-12-28", "close": 0.056, "volume": 363833.0}, {"date": "2022-12-29", "close": 0.051, "volume": 2276211.0}, {"date": "2022-12-30", "close": 0.053, "volume": 160349.0}, {"date": "2023-01-03", "close": 0.051, "volume": 404577.0}, {"date": "2023-01-04", "close": 0.051, "volume": 1060986.0}, {"date": "2023-01-05", "close": 0.051, "volume": 384227.0}, {"date": "2023-01-06", "close": 0.051, "volume": 928328.0}, {"date": "2023-01-09", "close": 0.052, "volume": 1153098.0}, {"date": "2023-01-10", "close": 0.051, "volume": 385798.0}, {"date": "2023-01-11", "close": 0.051, "volume": 408375.0}, {"date": "2023-01-12", "close": 0.051, "volume": 354009.0}, {"date": "2023-01-13", "close": 0.052, "volume": 148194.0}, {"date": "2023-01-16", "close": 0.052, "volume": 865914.0}, {"date": "2023-01-17", "close": 0.053, "volume": 351614.0}, {"date": "2023-01-18", "close": 0.053, "volume": 660322.0}, {"date": "2023-01-19", "close": 0.059, "volume": 979947.0}, {"date": "2023-01-20", "close": 0.06, "volume": 763714.0}, {"date": "2023-01-23", "close": 0.06, "volume": 884547.0}, {"date": "2023-01-24", "close": 0.058, "volume": 342278.0}, {"date": "2023-01-25", "close": 0.057, "volume": 506177.0}, {"date": "2023-01-27", "close": 0.058, "volume": 322658.0}, {"date": "2023-01-30", "close": 0.057, "volume": 157157.0}, {"date": "2023-01-31", "close": 0.054, "volume": 938113.0}, {"date": "2023-02-01", "close": 0.055, "volume": 773210.0}, {"date": "2023-02-02", "close": 0.057, "volume": 764891.0}, {"date": "2023-02-03", "close": 0.059, "volume": 280107.0}, {"date": "2023-02-06", "close": 0.056, "volume": 164694.0}, {"date": "2023-02-07", "close": 0.056, "volume": 518192.0}, {"date": "2023-02-08", "close": 0.054, "volume": 566300.0}, {"date": "2023-02-09", "close": 0.057, "volume": 284105.0}, {"date": "2023-02-10", "close": 0.054, "volume": 487801.0}, {"date": "2023-02-13", "close": 0.054, "volume": 250851.0}, {"date": "2023-02-14", "close": 0.054, "volume": 214961.0}, {"date": "2023-02-15", "close": 0.055, "volume": 212347.0}, {"date": "2023-02-16", "close": 0.052, "volume": 321361.0}, {"date": "2023-02-17", "close": 0.051, "volume": 401285.0}, {"date": "2023-02-20", "close": 0.0505, "volume": 463354.0}, {"date": "2023-02-21", "close": 0.049, "volume": 1946400.0}, {"date": "2023-02-22", "close": 0.044, "volume": 1060204.0}, {"date": "2023-02-23", "close": 0.044, "volume": 332870.0}, {"date": "2023-02-24", "close": 0.044, "volume": 437810.0}, {"date": "2023-02-27", "close": 0.0435, "volume": 429744.0}, {"date": "2023-02-28", "close": 0.043, "volume": 576307.0}, {"date": "2023-03-01", "close": 0.042, "volume": 1026121.0}, {"date": "2023-03-02", "close": 0.042, "volume": 282500.0}, {"date": "2023-03-03", "close": 0.041, "volume": 456402.0}, {"date": "2023-03-06", "close": 0.04, "volume": 1111476.0}, {"date": "2023-03-07", "close": 0.039, "volume": 2070780.0}, {"date": "2023-03-08", "close": 0.04, "volume": 774504.0}, {"date": "2023-03-09", "close": 0.04, "volume": 997486.0}, {"date": "2023-03-10", "close": 0.038, "volume": 1021476.0}, {"date": "2023-03-13", "close": 0.039, "volume": 519081.0}, {"date": "2023-03-14", "close": 0.038, "volume": 765105.0}, {"date": "2023-03-15", "close": 0.035, "volume": 893806.0}, {"date": "2023-03-16", "close": 0.033, "volume": 1814277.0}, {"date": "2023-03-17", "close": 0.034, "volume": 1265487.0}, {"date": "2023-03-20", "close": 0.031, "volume": 1081721.0}, {"date": "2023-03-21", "close": 0.031, "volume": 693839.0}, {"date": "2023-03-22", "close": 0.031, "volume": 913813.0}, {"date": "2023-03-23", "close": 0.03, "volume": 1544609.0}, {"date": "2023-03-24", "close": 0.03, "volume": 1736190.0}, {"date": "2023-03-27", "close": 0.029, "volume": 765856.0}, {"date": "2023-03-28", "close": 0.028, "volume": 2172720.0}, {"date": "2023-03-29", "close": 0.03, "volume": 446626.0}, {"date": "2023-03-30", "close": 0.029, "volume": 1308663.0}, {"date": "2023-03-31", "close": 0.028, "volume": 1609794.0}, {"date": "2023-04-03", "close": 0.029, "volume": 1793894.0}, {"date": "2023-04-04", "close": 0.029, "volume": 878960.0}, {"date": "2023-04-05", "close": 0.028, "volume": 1344120.0}, {"date": "2023-04-06", "close": 0.028, "volume": 1717283.0}, {"date": "2023-04-11", "close": 0.028, "volume": 3043127.0}, {"date": "2023-04-12", "close": 0.028, "volume": 1553004.0}, {"date": "2023-04-13", "close": 0.026, "volume": 3808807.0}, {"date": "2023-04-14", "close": 0.026, "volume": 788150.0}, {"date": "2023-04-17", "close": 0.026, "volume": 677974.0}, {"date": "2023-04-18", "close": 0.025, "volume": 1919071.0}, {"date": "2023-04-19", "close": 0.025, "volume": 737747.0}, {"date": "2023-04-20", "close": 0.025, "volume": 1342142.0}, {"date": "2023-04-21", "close": 0.026, "volume": 1843514.0}, {"date": "2023-04-24", "close": 0.025, "volume": 2024949.0}, {"date": "2023-04-26", "close": 0.024, "volume": 805157.0}, {"date": "2023-04-27", "close": 0.025, "volume": 1595890.0}, {"date": "2023-04-28", "close": 0.025, "volume": 2348783.0}, {"date": "2023-05-01", "close": 0.025, "volume": 426736.0}, {"date": "2023-05-02", "close": 0.024, "volume": 731142.0}, {"date": "2023-05-03", "close": 0.024, "volume": 821157.0}, {"date": "2023-05-04", "close": 0.024, "volume": 2110403.0}, {"date": "2023-05-05", "close": 0.023, "volume": 1202349.0}, {"date": "2023-05-08", "close": 0.023, "volume": 800008.0}, {"date": "2023-05-09", "close": 0.024, "volume": 1543951.0}, {"date": "2023-05-10", "close": 0.023, "volume": 1126809.0}, {"date": "2023-05-11", "close": 0.021, "volume": 994947.0}, {"date": "2023-05-12", "close": 0.023, "volume": 1270798.0}, {"date": "2023-05-15", "close": 0.022, "volume": 553660.0}, {"date": "2023-05-16", "close": 0.02, "volume": 2901575.0}, {"date": "2023-05-17", "close": 0.023, "volume": 1812265.0}, {"date": "2023-05-18", "close": 0.02, "volume": 1955770.0}, {"date": "2023-05-19", "close": 0.021, "volume": 4612913.0}, {"date": "2023-05-22", "close": 0.02, "volume": 2152022.0}, {"date": "2023-05-23", "close": 0.021, "volume": 1891948.0}, {"date": "2023-05-24", "close": 0.019, "volume": 4151948.0}, {"date": "2023-05-25", "close": 0.019, "volume": 2939467.0}, {"date": "2023-05-26", "close": 0.019, "volume": 2412909.0}, {"date": "2023-05-29", "close": 0.02, "volume": 2319474.0}, {"date": "2023-05-30", "close": 0.02, "volume": 2660299.0}, {"date": "2023-05-31", "close": 0.019, "volume": 1079010.0}, {"date": "2023-06-01", "close": 0.019, "volume": 1087574.0}, {"date": "2023-06-02", "close": 0.018, "volume": 1753377.0}, {"date": "2023-06-05", "close": 0.018, "volume": 1224277.0}, {"date": "2023-06-06", "close": 0.018, "volume": 1932887.0}, {"date": "2023-06-07", "close": 0.018, "volume": 1875061.0}, {"date": "2023-06-08", "close": 0.017, "volume": 2358850.0}, {"date": "2023-06-09", "close": 0.017, "volume": 2010335.0}, {"date": "2023-06-13", "close": 0.019, "volume": 2381112.0}, {"date": "2023-06-14", "close": 0.018, "volume": 1830155.0}, {"date": "2023-06-15", "close": 0.017, "volume": 1089527.0}, {"date": "2023-06-16", "close": 0.017, "volume": 1821144.0}, {"date": "2023-06-19", "close": 0.017, "volume": 2132955.0}, {"date": "2023-06-20", "close": 0.016, "volume": 5274011.0}, {"date": "2023-06-21", "close": 0.015, "volume": 1375824.0}, {"date": "2023-06-22", "close": 0.015, "volume": 1170511.0}, {"date": "2023-06-23", "close": 0.015, "volume": 6033258.0}, {"date": "2023-06-26", "close": 0.014, "volume": 1723495.0}, {"date": "2023-06-27", "close": 0.014, "volume": 2683366.0}, {"date": "2023-06-28", "close": 0.013, "volume": 2801121.0}, {"date": "2023-06-29", "close": 0.013, "volume": 1688449.0}, {"date": "2023-06-30", "close": 0.016, "volume": 5387645.0}, {"date": "2023-07-03", "close": 0.018, "volume": 3187211.0}, {"date": "2023-07-04", "close": 0.02, "volume": 5847581.0}, {"date": "2023-07-05", "close": 0.035, "volume": 14041080.0}, {"date": "2023-07-06", "close": 0.039, "volume": 28221886.0}, {"date": "2023-07-07", "close": 0.035, "volume": 7138663.0}, {"date": "2023-07-10", "close": 0.032, "volume": 1783023.0}, {"date": "2023-07-11", "close": 0.035, "volume": 8781384.0}, {"date": "2023-07-12", "close": 0.029, "volume": 5636001.0}, {"date": "2023-07-13", "close": 0.03, "volume": 2728137.0}, {"date": "2023-07-14", "close": 0.029, "volume": 3059232.0}, {"date": "2023-07-17", "close": 0.026, "volume": 4185982.0}, {"date": "2023-07-18", "close": 0.024, "volume": 2404839.0}, {"date": "2023-07-19", "close": 0.028, "volume": 1389791.0}, {"date": "2023-07-20", "close": 0.026, "volume": 1995201.0}, {"date": "2023-07-21", "close": 0.025, "volume": 1656915.0}, {"date": "2023-07-24", "close": 0.025, "volume": 1169076.0}, {"date": "2023-07-25", "close": 0.023, "volume": 1752400.0}, {"date": "2023-07-26", "close": 0.025, "volume": 1791675.0}, {"date": "2023-07-27", "close": 0.024, "volume": 2673885.0}, {"date": "2023-07-28", "close": 0.023, "volume": 2368764.0}, {"date": "2023-07-31", "close": 0.023, "volume": 2052057.0}, {"date": "2023-08-01", "close": 0.023, "volume": 2016166.0}, {"date": "2023-08-02", "close": 0.022, "volume": 1003381.0}, {"date": "2023-08-03", "close": 0.021, "volume": 1409487.0}, {"date": "2023-08-04", "close": 0.02, "volume": 2002270.0}, {"date": "2023-08-07", "close": 0.02, "volume": 967540.0}, {"date": "2023-08-08", "close": 0.019, "volume": 1349597.0}, {"date": "2023-08-09", "close": 0.018, "volume": 982902.0}, {"date": "2023-08-10", "close": 0.018, "volume": 1891644.0}, {"date": "2023-08-11", "close": 0.02, "volume": 1458242.0}, {"date": "2023-08-14", "close": 0.018, "volume": 2054521.0}, {"date": "2023-08-15", "close": 0.018, "volume": 1453781.0}, {"date": "2023-08-16", "close": 0.017, "volume": 1984720.0}, {"date": "2023-08-17", "close": 0.017, "volume": 1572033.0}, {"date": "2023-08-18", "close": 0.017, "volume": 4662541.0}, {"date": "2023-08-21", "close": 0.016, "volume": 1778618.0}, {"date": "2023-08-22", "close": 0.016, "volume": 1279174.0}, {"date": "2023-08-23", "close": 0.016, "volume": 1363256.0}, {"date": "2023-08-24", "close": 0.016, "volume": 1652518.0}, {"date": "2023-08-25", "close": 0.019, "volume": 10360398.0}, {"date": "2023-08-28", "close": 0.018, "volume": 2185174.0}, {"date": "2023-08-29", "close": 0.018, "volume": 2983342.0}, {"date": "2023-08-30", "close": 0.016, "volume": 2859176.0}, {"date": "2023-08-31", "close": 0.017, "volume": 3353489.0}, {"date": "2023-09-01", "close": 0.017, "volume": 1905283.0}, {"date": "2023-09-04", "close": 0.016, "volume": 1799952.0}, {"date": "2023-09-05", "close": 0.016, "volume": 1034863.0}, {"date": "2023-09-06", "close": 0.017, "volume": 1827650.0}, {"date": "2023-09-07", "close": 0.016, "volume": 1281124.0}, {"date": "2023-09-08", "close": 0.016, "volume": 2612818.0}, {"date": "2023-09-11", "close": 0.015, "volume": 3184516.0}, {"date": "2023-09-12", "close": 0.015, "volume": 1015315.0}, {"date": "2023-09-13", "close": 0.015, "volume": 910985.0}, {"date": "2023-09-14", "close": 0.016, "volume": 2347971.0}, {"date": "2023-09-15", "close": 0.015, "volume": 986689.0}, {"date": "2023-09-18", "close": 0.015, "volume": 1582961.0}, {"date": "2023-09-19", "close": 0.015, "volume": 1634045.0}, {"date": "2023-09-20", "close": 0.015, "volume": 1623087.0}, {"date": "2023-09-21", "close": 0.015, "volume": 2230969.0}, {"date": "2023-09-22", "close": 0.015, "volume": 1620007.0}, {"date": "2023-09-25", "close": 0.014, "volume": 1798574.0}, {"date": "2023-09-26", "close": 0.014, "volume": 1826369.0}, {"date": "2023-09-27", "close": 0.014, "volume": 1996400.0}, {"date": "2023-09-28", "close": 0.014, "volume": 1464498.0}, {"date": "2023-09-29", "close": 0.013, "volume": 1800006.0}, {"date": "2023-10-02", "close": 0.014, "volume": 1797476.0}, {"date": "2023-10-03", "close": 0.015, "volume": 2316289.0}, {"date": "2023-10-04", "close": 0.014, "volume": 2339247.0}, {"date": "2023-10-05", "close": 0.013, "volume": 897672.0}, {"date": "2023-10-06", "close": 0.013, "volume": 991739.0}, {"date": "2023-10-09", "close": 0.015, "volume": 1873245.0}, {"date": "2023-10-10", "close": 0.014, "volume": 2846586.0}, {"date": "2023-10-11", "close": 0.014, "volume": 2996998.0}, {"date": "2023-10-12", "close": 0.013, "volume": 937032.0}, {"date": "2023-10-13", "close": 0.014, "volume": 2660344.0}, {"date": "2023-10-16", "close": 0.013, "volume": 480044.0}, {"date": "2023-10-17", "close": 0.013, "volume": 840663.0}, {"date": "2023-10-18", "close": 0.0135, "volume": 824230.0}, {"date": "2023-10-19", "close": 0.012, "volume": 2431365.0}, {"date": "2023-10-20", "close": 0.013, "volume": 1635223.0}, {"date": "2023-10-23", "close": 0.012, "volume": 1700106.0}, {"date": "2023-10-24", "close": 0.014, "volume": 3908057.0}, {"date": "2023-10-25", "close": 0.012, "volume": 1765336.0}, {"date": "2023-10-26", "close": 0.0125, "volume": 1011649.0}, {"date": "2023-10-27", "close": 0.012, "volume": 1073305.0}, {"date": "2023-10-30", "close": 0.012, "volume": 932642.0}, {"date": "2023-10-31", "close": 0.013, "volume": 1233121.0}, {"date": "2023-11-01", "close": 0.012, "volume": 2126536.0}, {"date": "2023-11-02", "close": 0.012, "volume": 1427742.0}, {"date": "2023-11-03", "close": 0.0125, "volume": 190114.0}, {"date": "2023-11-06", "close": 0.013, "volume": 3878664.0}, {"date": "2023-11-07", "close": 0.013, "volume": 2693499.0}, {"date": "2023-11-08", "close": 0.014, "volume": 1990304.0}, {"date": "2023-11-09", "close": 0.014, "volume": 10314463.0}, {"date": "2023-11-10", "close": 0.014, "volume": 2592010.0}, {"date": "2023-11-13", "close": 0.015, "volume": 1775417.0}, {"date": "2023-11-14", "close": 0.0145, "volume": 2620604.0}, {"date": "2023-11-15", "close": 0.015, "volume": 4669919.0}, {"date": "2023-11-16", "close": 0.014, "volume": 824750.0}, {"date": "2023-11-17", "close": 0.015, "volume": 331501.0}, {"date": "2023-11-20", "close": 0.015, "volume": 1967495.0}, {"date": "2023-11-21", "close": 0.015, "volume": 5090140.0}, {"date": "2023-11-22", "close": 0.014, "volume": 1008035.0}, {"date": "2023-11-23", "close": 0.013, "volume": 5000.0}, {"date": "2023-11-24", "close": 0.013, "volume": 1408059.0}, {"date": "2023-11-27", "close": 0.014, "volume": 137990.0}, {"date": "2023-11-28", "close": 0.013, "volume": 1025531.0}, {"date": "2023-11-29", "close": 0.013, "volume": 5414844.0}, {"date": "2023-11-30", "close": 0.014, "volume": 1463174.0}, {"date": "2023-12-06", "close": 0.014, "volume": 8175168.0}, {"date": "2023-12-07", "close": 0.013, "volume": 870691.0}, {"date": "2023-12-08", "close": 0.012, "volume": 5163849.0}, {"date": "2023-12-11", "close": 0.011, "volume": 1899001.0}, {"date": "2023-12-12", "close": 0.01, "volume": 6612725.0}, {"date": "2023-12-13", "close": 0.009, "volume": 10079479.0}, {"date": "2023-12-14", "close": 0.009, "volume": 1981371.0}, {"date": "2023-12-15", "close": 0.009, "volume": 2112188.0}, {"date": "2023-12-18", "close": 0.009, "volume": 3878766.0}, {"date": "2023-12-19", "close": 0.009, "volume": 4525372.0}, {"date": "2023-12-20", "close": 0.01, "volume": 2777804.0}, {"date": "2023-12-21", "close": 0.009, "volume": 2160820.0}, {"date": "2023-12-22", "close": 0.01, "volume": 2832105.0}, {"date": "2023-12-27", "close": 0.009, "volume": 1448404.0}, {"date": "2023-12-28", "close": 0.01, "volume": 7261447.0}, {"date": "2023-12-29", "close": 0.01, "volume": 41389.0}, {"date": "2024-01-02", "close": 0.01, "volume": 363627.0}, {"date": "2024-01-03", "close": 0.009, "volume": 1660609.0}, {"date": "2024-01-04", "close": 0.009, "volume": 1777275.0}, {"date": "2024-01-05", "close": 0.01, "volume": 1733625.0}, {"date": "2024-01-08", "close": 0.009, "volume": 6745099.0}, {"date": "2024-01-09", "close": 0.009, "volume": 2159307.0}, {"date": "2024-01-10", "close": 0.009, "volume": 2059852.0}, {"date": "2024-01-11", "close": 0.009, "volume": 8994663.0}, {"date": "2024-01-12", "close": 0.009, "volume": 3595460.0}, {"date": "2024-01-15", "close": 0.008, "volume": 2781124.0}, {"date": "2024-01-16", "close": 0.008, "volume": 1636702.0}, {"date": "2024-01-17", "close": 0.008, "volume": 2268935.0}, {"date": "2024-01-18", "close": 0.008, "volume": 3138273.0}, {"date": "2024-01-19", "close": 0.009, "volume": 3114624.0}, {"date": "2024-01-22", "close": 0.008, "volume": 5583963.0}, {"date": "2024-01-23", "close": 0.009, "volume": 2508114.0}, {"date": "2024-01-24", "close": 0.012, "volume": 47971330.0}, {"date": "2024-01-25", "close": 0.012, "volume": 89144196.0}, {"date": "2024-01-29", "close": 0.01, "volume": 22657597.0}, {"date": "2024-01-30", "close": 0.009, "volume": 14184305.0}, {"date": "2024-01-31", "close": 0.009, "volume": 3934187.0}, {"date": "2024-02-01", "close": 0.01, "volume": 27542586.0}, {"date": "2024-02-02", "close": 0.009, "volume": 20304564.0}, {"date": "2024-02-05", "close": 0.009, "volume": 2300910.0}, {"date": "2024-02-06", "close": 0.009, "volume": 12109219.0}, {"date": "2024-02-07", "close": 0.009, "volume": 4525048.0}, {"date": "2024-02-08", "close": 0.01, "volume": 3934544.0}, {"date": "2024-02-09", "close": 0.01, "volume": 18723870.0}, {"date": "2024-02-12", "close": 0.012, "volume": 54802586.0}, {"date": "2024-02-13", "close": 0.013, "volume": 25431329.0}, {"date": "2024-02-14", "close": 0.015, "volume": 46431307.0}, {"date": "2024-02-15", "close": 0.014, "volume": 47422692.0}, {"date": "2024-02-16", "close": 0.015, "volume": 37051078.0}, {"date": "2024-02-19", "close": 0.015, "volume": 47488799.0}, {"date": "2024-02-20", "close": 0.017, "volume": 26152346.0}, {"date": "2024-02-21", "close": 0.022, "volume": 114070971.0}, {"date": "2024-02-26", "close": 0.016, "volume": 54139105.0}, {"date": "2024-02-27", "close": 0.014, "volume": 49047443.0}, {"date": "2024-02-28", "close": 0.015, "volume": 15511428.0}, {"date": "2024-02-29", "close": 0.016, "volume": 16691340.0}, {"date": "2024-03-01", "close": 0.016, "volume": 36742529.0}, {"date": "2024-03-04", "close": 0.015, "volume": 25734611.0}, {"date": "2024-03-05", "close": 0.015, "volume": 8313137.0}, {"date": "2024-03-06", "close": 0.017, "volume": 42134475.0}, {"date": "2024-03-07", "close": 0.016, "volume": 47312831.0}, {"date": "2024-03-08", "close": 0.016, "volume": 14172520.0}, {"date": "2024-03-11", "close": 0.015, "volume": 14710194.0}, {"date": "2024-03-12", "close": 0.015, "volume": 21473542.0}, {"date": "2024-03-13", "close": 0.015, "volume": 15648094.0}, {"date": "2024-03-14", "close": 0.016, "volume": 10747270.0}, {"date": "2024-03-15", "close": 0.014, "volume": 6851414.0}, {"date": "2024-03-18", "close": 0.012, "volume": 26347282.0}, {"date": "2024-03-19", "close": 0.013, "volume": 26442383.0}, {"date": "2024-03-20", "close": 0.013, "volume": 4945360.0}, {"date": "2024-03-21", "close": 0.012, "volume": 19710649.0}, {"date": "2024-03-22", "close": 0.011, "volume": 5050667.0}, {"date": "2024-03-25", "close": 0.012, "volume": 24405236.0}, {"date": "2024-03-26", "close": 0.012, "volume": 13503075.0}, {"date": "2024-03-27", "close": 0.011, "volume": 3152727.0}, {"date": "2024-03-28", "close": 0.011, "volume": 11216197.0}, {"date": "2024-04-02", "close": 0.011, "volume": 2833025.0}, {"date": "2024-04-03", "close": 0.01, "volume": 8668007.0}, {"date": "2024-04-04", "close": 0.011, "volume": 3390929.0}, {"date": "2024-04-05", "close": 0.011, "volume": 3068782.0}, {"date": "2024-04-08", "close": 0.011, "volume": 6783745.0}, {"date": "2024-04-09", "close": 0.011, "volume": 9412353.0}, {"date": "2024-04-10", "close": 0.012, "volume": 13356336.0}, {"date": "2024-04-11", "close": 0.012, "volume": 4418640.0}, {"date": "2024-04-12", "close": 0.014, "volume": 12328097.0}, {"date": "2024-04-15", "close": 0.013, "volume": 4888093.0}, {"date": "2024-04-16", "close": 0.012, "volume": 11673481.0}, {"date": "2024-04-17", "close": 0.012, "volume": 3181465.0}, {"date": "2024-04-18", "close": 0.011, "volume": 3934140.0}, {"date": "2024-04-19", "close": 0.012, "volume": 3482764.0}, {"date": "2024-04-22", "close": 0.011, "volume": 7250781.0}, {"date": "2024-04-23", "close": 0.01, "volume": 1194134.0}, {"date": "2024-04-24", "close": 0.01, "volume": 1792575.0}, {"date": "2024-04-26", "close": 0.01, "volume": 3469651.0}, {"date": "2024-04-29", "close": 0.01, "volume": 2003229.0}, {"date": "2024-04-30", "close": 0.01, "volume": 1613749.0}, {"date": "2024-05-01", "close": 0.01, "volume": 2448283.0}, {"date": "2024-05-02", "close": 0.011, "volume": 303164.0}, {"date": "2024-05-03", "close": 0.01, "volume": 24047157.0}, {"date": "2024-05-06", "close": 0.01, "volume": 8055424.0}, {"date": "2024-05-07", "close": 0.01, "volume": 1071936.0}, {"date": "2024-05-08", "close": 0.01, "volume": 2366566.0}, {"date": "2024-05-09", "close": 0.011, "volume": 4663719.0}, {"date": "2024-05-10", "close": 0.01, "volume": 3342450.0}, {"date": "2024-05-13", "close": 0.009, "volume": 5658408.0}, {"date": "2024-05-14", "close": 0.01, "volume": 4430405.0}, {"date": "2024-05-15", "close": 0.01, "volume": 2138198.0}, {"date": "2024-05-16", "close": 0.01, "volume": 259946.0}, {"date": "2024-05-17", "close": 0.01, "volume": 2474497.0}, {"date": "2024-05-20", "close": 0.009, "volume": 23673616.0}, {"date": "2024-05-21", "close": 0.009, "volume": 5373079.0}, {"date": "2024-05-22", "close": 0.01, "volume": 4573722.0}, {"date": "2024-05-23", "close": 0.01, "volume": 130766.0}, {"date": "2024-05-24", "close": 0.01, "volume": 10063301.0}, {"date": "2024-05-27", "close": 0.01, "volume": 1652764.0}, {"date": "2024-05-28", "close": 0.009, "volume": 351341.0}, {"date": "2024-05-29", "close": 0.0095, "volume": 1633829.0}, {"date": "2024-05-30", "close": 0.009, "volume": 129156.0}, {"date": "2024-05-31", "close": 0.009, "volume": 298840.0}, {"date": "2024-06-03", "close": 0.009, "volume": 820306.0}, {"date": "2024-06-04", "close": 0.009, "volume": 1200622.0}, {"date": "2024-06-05", "close": 0.0095, "volume": 1713644.0}, {"date": "2024-06-06", "close": 0.009, "volume": 543346.0}, {"date": "2024-06-07", "close": 0.009, "volume": 47974.0}, {"date": "2024-06-11", "close": 0.009, "volume": 1880677.0}, {"date": "2024-06-12", "close": 0.009, "volume": 26156369.0}, {"date": "2024-06-13", "close": 0.009, "volume": 1208100.0}, {"date": "2024-06-14", "close": 0.008, "volume": 2424308.0}, {"date": "2024-06-17", "close": 0.008, "volume": 5964671.0}, {"date": "2024-06-18", "close": 0.008, "volume": 179884.0}, {"date": "2024-06-19", "close": 0.008, "volume": 10809750.0}, {"date": "2024-06-20", "close": 0.008, "volume": 7199831.0}, {"date": "2024-06-21", "close": 0.008, "volume": 4490412.0}, {"date": "2024-06-24", "close": 0.008, "volume": 6115942.0}, {"date": "2024-06-25", "close": 0.008, "volume": 1616029.0}, {"date": "2024-06-26", "close": 0.007, "volume": 705904.0}, {"date": "2024-06-27", "close": 0.008, "volume": 94977.0}, {"date": "2024-06-28", "close": 0.0075, "volume": 988818.0}, {"date": "2024-07-01", "close": 0.007, "volume": 873520.0}, {"date": "2024-07-02", "close": 0.0075, "volume": 606580.0}, {"date": "2024-07-03", "close": 0.008, "volume": 5737936.0}, {"date": "2024-07-04", "close": 0.009, "volume": 6814718.0}, {"date": "2024-07-05", "close": 0.008, "volume": 4190821.0}, {"date": "2024-07-08", "close": 0.009, "volume": 14071633.0}, {"date": "2024-07-09", "close": 0.01, "volume": 3497621.0}, {"date": "2024-07-10", "close": 0.01, "volume": 8360722.0}, {"date": "2024-07-11", "close": 0.01, "volume": 5875754.0}, {"date": "2024-07-12", "close": 0.01, "volume": 2917321.0}, {"date": "2024-07-15", "close": 0.009, "volume": 862298.0}, {"date": "2024-07-16", "close": 0.01, "volume": 1104769.0}, {"date": "2024-07-17", "close": 0.0095, "volume": 772202.0}, {"date": "2024-07-18", "close": 0.009, "volume": 2118785.0}, {"date": "2024-07-19", "close": 0.0095, "volume": 161561.0}, {"date": "2024-07-22", "close": 0.009, "volume": 1620831.0}, {"date": "2024-07-23", "close": 0.009, "volume": 365139.0}, {"date": "2024-07-24", "close": 0.009, "volume": 549150.0}, {"date": "2024-07-25", "close": 0.009, "volume": 3308310.0}, {"date": "2024-07-26", "close": 0.009, "volume": 1528379.0}, {"date": "2024-07-29", "close": 0.009, "volume": 629853.0}, {"date": "2024-07-30", "close": 0.008, "volume": 9487.0}, {"date": "2024-07-31", "close": 0.008, "volume": 311525.0}, {"date": "2024-08-01", "close": 0.008, "volume": 766030.0}, {"date": "2024-08-02", "close": 0.008, "volume": 2311290.0}, {"date": "2024-08-05", "close": 0.008, "volume": 14822380.0}, {"date": "2024-08-06", "close": 0.008, "volume": 881867.0}, {"date": "2024-08-07", "close": 0.008, "volume": 3200005.0}, {"date": "2024-08-08", "close": 0.007, "volume": 313727.0}, {"date": "2024-08-09", "close": 0.008, "volume": 123537.0}, {"date": "2024-08-12", "close": 0.008, "volume": 1518391.0}, {"date": "2024-08-13", "close": 0.0075, "volume": 280678.0}, {"date": "2024-08-14", "close": 0.0075, "volume": 539812.0}, {"date": "2024-08-15", "close": 0.007, "volume": 576417.0}, {"date": "2024-08-16", "close": 0.007, "volume": 1396317.0}, {"date": "2024-08-19", "close": 0.007, "volume": 2029945.0}, {"date": "2024-08-20", "close": 0.007, "volume": 18930.0}, {"date": "2024-08-21", "close": 0.007, "volume": 118352.0}, {"date": "2024-08-22", "close": 0.008, "volume": 3913821.0}, {"date": "2024-08-23", "close": 0.007, "volume": 1008468.0}, {"date": "2024-08-26", "close": 0.007, "volume": 252996.0}, {"date": "2024-08-27", "close": 0.007, "volume": 1007800.0}, {"date": "2024-08-28", "close": 0.008, "volume": 113557.0}, {"date": "2024-08-29", "close": 0.008, "volume": 136390.0}, {"date": "2024-08-30", "close": 0.008, "volume": 299237.0}, {"date": "2024-09-02", "close": 0.008, "volume": 655359.0}, {"date": "2024-09-03", "close": 0.007, "volume": 3231531.0}, {"date": "2024-09-04", "close": 0.007, "volume": 119320.0}, {"date": "2024-09-05", "close": 0.007, "volume": 19832.0}, {"date": "2024-09-06", "close": 0.007, "volume": 683546.0}, {"date": "2024-09-09", "close": 0.007, "volume": 7242174.0}, {"date": "2024-09-10", "close": 0.007, "volume": 1545866.0}, {"date": "2024-09-11", "close": 0.008, "volume": 2227594.0}, {"date": "2024-09-12", "close": 0.008, "volume": 222395.0}, {"date": "2024-09-13", "close": 0.008, "volume": 10801295.0}, {"date": "2024-09-16", "close": 0.008, "volume": 600583.0}, {"date": "2024-09-17", "close": 0.007, "volume": 4147614.0}, {"date": "2024-09-18", "close": 0.007, "volume": 113115.0}, {"date": "2024-09-19", "close": 0.008, "volume": 216385.0}, {"date": "2024-09-20", "close": 0.007, "volume": 389866.0}, {"date": "2024-09-23", "close": 0.007, "volume": 109162.0}, {"date": "2024-09-24", "close": 0.008, "volume": 784981.0}, {"date": "2024-09-25", "close": 0.007, "volume": 3451911.0}, {"date": "2024-09-26", "close": 0.007, "volume": 539472.0}, {"date": "2024-09-27", "close": 0.008, "volume": 1222500.0}, {"date": "2024-09-30", "close": 0.007, "volume": 1542487.0}, {"date": "2024-10-01", "close": 0.0075, "volume": 130000.0}, {"date": "2024-10-02", "close": 0.0075, "volume": 139951.0}, {"date": "2024-10-03", "close": 0.0075, "volume": 986681.0}, {"date": "2024-10-04", "close": 0.008, "volume": 7011394.0}, {"date": "2024-10-07", "close": 0.008, "volume": 3691335.0}, {"date": "2024-10-08", "close": 0.01, "volume": 13176159.0}, {"date": "2024-10-09", "close": 0.011, "volume": 36369094.0}, {"date": "2024-10-10", "close": 0.01, "volume": 11545213.0}, {"date": "2024-10-11", "close": 0.01, "volume": 1169195.0}, {"date": "2024-10-14", "close": 0.01, "volume": 8043987.0}, {"date": "2024-10-15", "close": 0.01, "volume": 3740477.0}, {"date": "2024-10-16", "close": 0.009, "volume": 2477393.0}, {"date": "2024-10-17", "close": 0.012, "volume": 16076919.0}, {"date": "2024-10-18", "close": 0.014, "volume": 47132794.0}, {"date": "2024-10-21", "close": 0.014, "volume": 46074366.0}, {"date": "2024-10-22", "close": 0.013, "volume": 11106921.0}, {"date": "2024-10-23", "close": 0.013, "volume": 6267051.0}, {"date": "2024-10-24", "close": 0.014, "volume": 14427491.0}, {"date": "2024-10-25", "close": 0.013, "volume": 4922925.0}, {"date": "2024-10-28", "close": 0.013, "volume": 2230733.0}, {"date": "2024-10-29", "close": 0.015, "volume": 17254134.0}, {"date": "2024-10-30", "close": 0.015, "volume": 23854229.0}, {"date": "2024-10-31", "close": 0.016, "volume": 5338892.0}, {"date": "2024-11-01", "close": 0.015, "volume": 1630598.0}, {"date": "2024-11-04", "close": 0.014, "volume": 2027682.0}, {"date": "2024-11-05", "close": 0.014, "volume": 362400.0}, {"date": "2024-11-06", "close": 0.013, "volume": 5768747.0}, {"date": "2024-11-07", "close": 0.013, "volume": 2747859.0}, {"date": "2024-11-08", "close": 0.013, "volume": 451812.0}, {"date": "2024-11-11", "close": 0.013, "volume": 1734558.0}, {"date": "2024-11-12", "close": 0.014, "volume": 160364.0}, {"date": "2024-11-13", "close": 0.013, "volume": 1987957.0}, {"date": "2024-11-14", "close": 0.013, "volume": 13933346.0}, {"date": "2024-11-15", "close": 0.012, "volume": 975071.0}, {"date": "2024-11-18", "close": 0.011, "volume": 1228476.0}, {"date": "2024-11-19", "close": 0.01, "volume": 4606998.0}, {"date": "2024-11-20", "close": 0.011, "volume": 7949588.0}, {"date": "2024-11-21", "close": 0.011, "volume": 87685.0}, {"date": "2024-11-22", "close": 0.01, "volume": 343817.0}, {"date": "2024-11-25", "close": 0.011, "volume": 1050987.0}, {"date": "2024-11-26", "close": 0.011, "volume": 133022.0}, {"date": "2024-11-28", "close": 0.011, "volume": 2681361.0}, {"date": "2024-11-29", "close": 0.01, "volume": 509455.0}, {"date": "2024-12-02", "close": 0.01, "volume": 16445.0}, {"date": "2024-12-03", "close": 0.011, "volume": 155322.0}, {"date": "2024-12-04", "close": 0.011, "volume": 1765774.0}, {"date": "2024-12-05", "close": 0.01, "volume": 2418859.0}, {"date": "2024-12-06", "close": 0.011, "volume": 487477.0}, {"date": "2024-12-09", "close": 0.011, "volume": 2812952.0}, {"date": "2024-12-10", "close": 0.011, "volume": 1492467.0}, {"date": "2024-12-11", "close": 0.011, "volume": 603543.0}, {"date": "2024-12-12", "close": 0.011, "volume": 2284404.0}, {"date": "2024-12-13", "close": 0.012, "volume": 1735908.0}, {"date": "2024-12-16", "close": 0.01, "volume": 3166400.0}, {"date": "2024-12-17", "close": 0.011, "volume": 150910.0}, {"date": "2024-12-18", "close": 0.0105, "volume": 128010.0}, {"date": "2024-12-19", "close": 0.01, "volume": 3295468.0}, {"date": "2024-12-20", "close": 0.01, "volume": 369977.0}, {"date": "2024-12-23", "close": 0.01, "volume": 50000.0}, {"date": "2024-12-24", "close": 0.01, "volume": 1232171.0}, {"date": "2024-12-27", "close": 0.0095, "volume": 794202.0}, {"date": "2024-12-30", "close": 0.0095, "volume": 274776.0}, {"date": "2025-01-02", "close": 0.009, "volume": 2305313.0}, {"date": "2025-01-03", "close": 0.01, "volume": 1268995.0}, {"date": "2025-01-06", "close": 0.009, "volume": 529259.0}, {"date": "2025-01-07", "close": 0.008, "volume": 3519372.0}, {"date": "2025-01-08", "close": 0.011, "volume": 27820229.0}, {"date": "2025-01-09", "close": 0.013, "volume": 13058710.0}, {"date": "2025-01-10", "close": 0.014, "volume": 47816817.0}, {"date": "2025-01-13", "close": 0.012, "volume": 17278766.0}, {"date": "2025-01-14", "close": 0.013, "volume": 6820541.0}, {"date": "2025-01-15", "close": 0.012, "volume": 4019467.0}, {"date": "2025-01-16", "close": 0.012, "volume": 2562954.0}, {"date": "2025-01-17", "close": 0.013, "volume": 1576165.0}, {"date": "2025-01-20", "close": 0.012, "volume": 80567.0}, {"date": "2025-01-21", "close": 0.012, "volume": 295518.0}, {"date": "2025-01-22", "close": 0.012, "volume": 2736736.0}, {"date": "2025-01-23", "close": 0.012, "volume": 140416.0}, {"date": "2025-01-24", "close": 0.012, "volume": 240683.0}, {"date": "2025-01-28", "close": 0.012, "volume": 112602.0}, {"date": "2025-01-29", "close": 0.0115, "volume": 100498.0}, {"date": "2025-01-30", "close": 0.011, "volume": 788462.0}, {"date": "2025-01-31", "close": 0.0115, "volume": 578358.0}, {"date": "2025-02-03", "close": 0.012, "volume": 160532.0}, {"date": "2025-02-04", "close": 0.0115, "volume": 349548.0}, {"date": "2025-02-05", "close": 0.0115, "volume": 283470.0}, {"date": "2025-02-06", "close": 0.011, "volume": 1606085.0}, {"date": "2025-02-07", "close": 0.011, "volume": 1104201.0}, {"date": "2025-02-10", "close": 0.011, "volume": 229265.0}, {"date": "2025-02-11", "close": 0.011, "volume": 5827713.0}, {"date": "2025-02-12", "close": 0.011, "volume": 12264110.0}, {"date": "2025-02-13", "close": 0.01, "volume": 663449.0}, {"date": "2025-02-14", "close": 0.01, "volume": 4428005.0}, {"date": "2025-02-17", "close": 0.0105, "volume": 341066.0}, {"date": "2025-02-18", "close": 0.01, "volume": 147826.0}, {"date": "2025-02-19", "close": 0.01, "volume": 13693.0}, {"date": "2025-02-20", "close": 0.01, "volume": 5005746.0}, {"date": "2025-02-21", "close": 0.01, "volume": 100220.0}, {"date": "2025-02-24", "close": 0.009, "volume": 29575.0}, {"date": "2025-02-25", "close": 0.009, "volume": 495733.0}, {"date": "2025-02-26", "close": 0.009, "volume": 1649712.0}, {"date": "2025-02-27", "close": 0.009, "volume": 49000.0}, {"date": "2025-02-28", "close": 0.009, "volume": 100500.0}, {"date": "2025-03-03", "close": 0.009, "volume": 7446734.0}, {"date": "2025-03-04", "close": 0.0085, "volume": 114559.0}, {"date": "2025-03-05", "close": 0.01, "volume": 2242754.0}, {"date": "2025-03-06", "close": 0.009, "volume": 1148540.0}, {"date": "2025-03-07", "close": 0.009, "volume": 112561.0}, {"date": "2025-03-10", "close": 0.009, "volume": 1309386.0}, {"date": "2025-03-11", "close": 0.009, "volume": 1451305.0}, {"date": "2025-03-12", "close": 0.009, "volume": 669450.0}, {"date": "2025-03-13", "close": 0.009, "volume": 200257.0}, {"date": "2025-03-14", "close": 0.009, "volume": 494044.0}, {"date": "2025-03-17", "close": 0.009, "volume": 6154027.0}, {"date": "2025-03-18", "close": 0.009, "volume": 495545.0}, {"date": "2025-03-19", "close": 0.009, "volume": 1624597.0}, {"date": "2025-03-20", "close": 0.009, "volume": 752904.0}, {"date": "2025-03-21", "close": 0.009, "volume": 657544.0}, {"date": "2025-03-24", "close": 0.009, "volume": 1444257.0}, {"date": "2025-03-25", "close": 0.009, "volume": 1114663.0}, {"date": "2025-03-26", "close": 0.009, "volume": 260000.0}, {"date": "2025-03-27", "close": 0.009, "volume": 249299.0}, {"date": "2025-03-31", "close": 0.008, "volume": 1081528.0}, {"date": "2025-04-01", "close": 0.009, "volume": 100000.0}, {"date": "2025-04-02", "close": 0.008, "volume": 566389.0}, {"date": "2025-04-03", "close": 0.008, "volume": 279363.0}, {"date": "2025-04-04", "close": 0.008, "volume": 658351.0}, {"date": "2025-04-07", "close": 0.008, "volume": 9939402.0}, {"date": "2025-04-08", "close": 0.0075, "volume": 728666.0}, {"date": "2025-04-09", "close": 0.0075, "volume": 1261423.0}, {"date": "2025-04-10", "close": 0.0075, "volume": 423667.0}, {"date": "2025-04-11", "close": 0.01, "volume": 9607366.0}, {"date": "2025-04-14", "close": 0.01, "volume": 3347784.0}, {"date": "2025-04-15", "close": 0.012, "volume": 6422656.0}, {"date": "2025-04-16", "close": 0.011, "volume": 7681858.0}, {"date": "2025-04-17", "close": 0.011, "volume": 495624.0}, {"date": "2025-04-22", "close": 0.011, "volume": 1929231.0}, {"date": "2025-04-23", "close": 0.011, "volume": 329290.0}, {"date": "2025-04-24", "close": 0.011, "volume": 466000.0}, {"date": "2025-04-28", "close": 0.012, "volume": 1183970.0}, {"date": "2025-04-29", "close": 0.0115, "volume": 334414.0}, {"date": "2025-04-30", "close": 0.011, "volume": 4708598.0}, {"date": "2025-05-01", "close": 0.0105, "volume": 498626.0}, {"date": "2025-05-02", "close": 0.011, "volume": 3124534.0}, {"date": "2025-05-05", "close": 0.01, "volume": 222316.0}, {"date": "2025-05-06", "close": 0.01, "volume": 12688730.0}, {"date": "2025-05-07", "close": 0.011, "volume": 1212846.0}, {"date": "2025-05-08", "close": 0.011, "volume": 823391.0}, {"date": "2025-05-09", "close": 0.01, "volume": 648732.0}, {"date": "2025-05-12", "close": 0.009, "volume": 608175.0}, {"date": "2025-05-13", "close": 0.009, "volume": 221427.0}, {"date": "2025-05-14", "close": 0.01, "volume": 579245.0}, {"date": "2025-05-15", "close": 0.009, "volume": 41322.0}, {"date": "2025-05-16", "close": 0.01, "volume": 111043.0}, {"date": "2025-05-19", "close": 0.009, "volume": 46476.0}, {"date": "2025-05-20", "close": 0.009, "volume": 250777.0}, {"date": "2025-05-21", "close": 0.0095, "volume": 533307.0}, {"date": "2025-05-22", "close": 0.009, "volume": 156830.0}, {"date": "2025-05-23", "close": 0.0095, "volume": 640329.0}, {"date": "2025-05-26", "close": 0.0095, "volume": 67374.0}, {"date": "2025-05-27", "close": 0.009, "volume": 757449.0}, {"date": "2025-05-28", "close": 0.0095, "volume": 66392.0}, {"date": "2025-05-29", "close": 0.01, "volume": 7530549.0}, {"date": "2025-05-30", "close": 0.009, "volume": 6457298.0}, {"date": "2025-06-02", "close": 0.009, "volume": 681312.0}, {"date": "2025-06-03", "close": 0.009, "volume": 287123.0}, {"date": "2025-06-04", "close": 0.01, "volume": 4026061.0}, {"date": "2025-06-05", "close": 0.009, "volume": 6156719.0}, {"date": "2025-06-06", "close": 0.009, "volume": 500100.0}, {"date": "2025-06-10", "close": 0.009, "volume": 232939.0}, {"date": "2025-06-11", "close": 0.0095, "volume": 28437.0}, {"date": "2025-06-12", "close": 0.009, "volume": 929380.0}, {"date": "2025-06-13", "close": 0.01, "volume": 1485354.0}, {"date": "2025-06-16", "close": 0.009, "volume": 848938.0}, {"date": "2025-06-17", "close": 0.009, "volume": 152216.0}, {"date": "2025-06-18", "close": 0.009, "volume": 5026263.0}, {"date": "2025-06-19", "close": 0.009, "volume": 2494217.0}, {"date": "2025-06-20", "close": 0.01, "volume": 292012.0}, {"date": "2025-06-23", "close": 0.009, "volume": 1321763.0}, {"date": "2025-06-24", "close": 0.01, "volume": 10737248.0}, {"date": "2025-06-25", "close": 0.011, "volume": 5233139.0}, {"date": "2025-06-26", "close": 0.01, "volume": 3620522.0}, {"date": "2025-06-27", "close": 0.011, "volume": 6698274.0}, {"date": "2025-07-04", "close": 0.01, "volume": 15374647.0}, {"date": "2025-07-07", "close": 0.008, "volume": 10098336.0}, {"date": "2025-07-08", "close": 0.008, "volume": 29995180.0}, {"date": "2025-07-09", "close": 0.008, "volume": 13348490.0}, {"date": "2025-07-10", "close": 0.007, "volume": 5414515.0}, {"date": "2025-07-11", "close": 0.0075, "volume": 39676538.0}, {"date": "2025-07-14", "close": 0.008, "volume": 2304725.0}, {"date": "2025-07-15", "close": 0.007, "volume": 1509780.0}, {"date": "2025-07-16", "close": 0.0075, "volume": 274994.0}, {"date": "2025-07-17", "close": 0.008, "volume": 2027263.0}, {"date": "2025-07-18", "close": 0.007, "volume": 15366342.0}, {"date": "2025-07-21", "close": 0.007, "volume": 13942101.0}, {"date": "2025-07-22", "close": 0.007, "volume": 8535287.0}, {"date": "2025-07-23", "close": 0.0075, "volume": 3988695.0}, {"date": "2025-07-24", "close": 0.008, "volume": 3178009.0}, {"date": "2025-07-25", "close": 0.008, "volume": 29864240.0}, {"date": "2025-07-28", "close": 0.007, "volume": 3885834.0}, {"date": "2025-07-29", "close": 0.008, "volume": 1314681.0}, {"date": "2025-07-30", "close": 0.008, "volume": 1119132.0}, {"date": "2025-07-31", "close": 0.007, "volume": 15002467.0}, {"date": "2025-08-01", "close": 0.007, "volume": 158057.0}, {"date": "2025-08-04", "close": 0.007, "volume": 1944238.0}, {"date": "2025-08-05", "close": 0.007, "volume": 154599.0}, {"date": "2025-08-06", "close": 0.0075, "volume": 406988.0}, {"date": "2025-08-07", "close": 0.008, "volume": 1486258.0}, {"date": "2025-08-08", "close": 0.007, "volume": 74703.0}, {"date": "2025-08-11", "close": 0.008, "volume": 617337.0}, {"date": "2025-08-12", "close": 0.007, "volume": 3295996.0}, {"date": "2025-08-13", "close": 0.008, "volume": 392633.0}, {"date": "2025-08-14", "close": 0.007, "volume": 651040.0}, {"date": "2025-08-15", "close": 0.008, "volume": 512867.0}, {"date": "2025-08-18", "close": 0.008, "volume": 1115283.0}, {"date": "2025-08-19", "close": 0.0075, "volume": 1122372.0}, {"date": "2025-08-20", "close": 0.008, "volume": 8438829.0}, {"date": "2025-08-21", "close": 0.009, "volume": 38106574.0}, {"date": "2025-08-22", "close": 0.008, "volume": 1485379.0}, {"date": "2025-08-25", "close": 0.009, "volume": 2367085.0}, {"date": "2025-08-26", "close": 0.008, "volume": 407682.0}, {"date": "2025-08-27", "close": 0.009, "volume": 3354839.0}, {"date": "2025-08-28", "close": 0.008, "volume": 2836008.0}, {"date": "2025-08-29", "close": 0.008, "volume": 763099.0}, {"date": "2025-09-01", "close": 0.008, "volume": 1059013.0}, {"date": "2025-09-02", "close": 0.008, "volume": 190717.0}, {"date": "2025-09-03", "close": 0.008, "volume": 5680915.0}, {"date": "2025-09-04", "close": 0.008, "volume": 6713426.0}, {"date": "2025-09-05", "close": 0.009, "volume": 1264832.0}, {"date": "2025-09-08", "close": 0.0085, "volume": 693894.0}, {"date": "2025-09-09", "close": 0.0085, "volume": 128000.0}, {"date": "2025-09-10", "close": 0.009, "volume": 2765907.0}, {"date": "2025-09-11", "close": 0.009, "volume": 7138311.0}, {"date": "2025-09-12", "close": 0.009, "volume": 29818671.0}, {"date": "2025-09-15", "close": 0.01, "volume": 23885768.0}, {"date": "2025-09-16", "close": 0.012, "volume": 42624416.0}, {"date": "2025-09-17", "close": 0.014, "volume": 130246806.0}, {"date": "2025-09-18", "close": 0.014, "volume": 25249895.0}, {"date": "2025-09-19", "close": 0.015, "volume": 61901582.0}, {"date": "2025-09-22", "close": 0.018, "volume": 60250978.0}, {"date": "2025-09-23", "close": 0.017, "volume": 31065445.0}, {"date": "2025-09-24", "close": 0.017, "volume": 11451501.0}, {"date": "2025-09-25", "close": 0.018, "volume": 14333987.0}, {"date": "2025-09-26", "close": 0.022, "volume": 71620965.0}, {"date": "2025-10-01", "close": 0.023, "volume": 92467374.0}, {"date": "2025-10-02", "close": 0.022, "volume": 46248110.0}, {"date": "2025-10-03", "close": 0.022, "volume": 21082564.0}, {"date": "2025-10-06", "close": 0.022, "volume": 10384455.0}, {"date": "2025-10-07", "close": 0.022, "volume": 3595812.0}, {"date": "2025-10-08", "close": 0.021, "volume": 20288580.0}, {"date": "2025-10-09", "close": 0.022, "volume": 16600878.0}, {"date": "2025-10-10", "close": 0.023, "volume": 8623541.0}, {"date": "2025-10-13", "close": 0.023, "volume": 17589994.0}, {"date": "2025-10-14", "close": 0.026, "volume": 38824670.0}, {"date": "2025-10-15", "close": 0.024, "volume": 12562774.0}, {"date": "2025-10-16", "close": 0.024, "volume": 15687125.0}, {"date": "2025-10-17", "close": 0.021, "volume": 37705604.0}, {"date": "2025-10-20", "close": 0.021, "volume": 11091126.0}, {"date": "2025-10-21", "close": 0.019, "volume": 49198951.0}, {"date": "2025-10-22", "close": 0.019, "volume": 6808139.0}, {"date": "2025-10-23", "close": 0.019, "volume": 5329061.0}, {"date": "2025-10-24", "close": 0.02, "volume": 6483231.0}, {"date": "2025-10-27", "close": 0.02, "volume": 4779288.0}, {"date": "2025-10-28", "close": 0.017, "volume": 16484936.0}, {"date": "2025-10-29", "close": 0.016, "volume": 24527036.0}, {"date": "2025-10-30", "close": 0.017, "volume": 8397039.0}, {"date": "2025-10-31", "close": 0.017, "volume": 5175827.0}, {"date": "2025-11-03", "close": 0.016, "volume": 3868141.0}, {"date": "2025-11-04", "close": 0.015, "volume": 4764565.0}, {"date": "2025-11-05", "close": 0.013, "volume": 45375919.0}, {"date": "2025-11-06", "close": 0.014, "volume": 7884563.0}, {"date": "2025-11-07", "close": 0.013, "volume": 3585463.0}, {"date": "2025-11-10", "close": 0.014, "volume": 4779642.0}, {"date": "2025-11-11", "close": 0.015, "volume": 3720611.0}, {"date": "2025-11-12", "close": 0.014, "volume": 2919493.0}, {"date": "2025-11-13", "close": 0.014, "volume": 2906291.0}, {"date": "2025-11-14", "close": 0.014, "volume": 5335004.0}, {"date": "2025-11-17", "close": 0.014, "volume": 9995712.0}, {"date": "2025-11-18", "close": 0.012, "volume": 9043529.0}, {"date": "2025-11-19", "close": 0.014, "volume": 5102853.0}, {"date": "2025-11-20", "close": 0.015, "volume": 14241782.0}, {"date": "2025-11-21", "close": 0.014, "volume": 4796042.0}, {"date": "2025-11-24", "close": 0.014, "volume": 1781135.0}, {"date": "2025-11-25", "close": 0.015, "volume": 3062802.0}, {"date": "2025-11-26", "close": 0.015, "volume": 766521.0}, {"date": "2025-11-27", "close": 0.017, "volume": 15705205.0}, {"date": "2025-11-28", "close": 0.017, "volume": 5110336.0}, {"date": "2025-12-01", "close": 0.016, "volume": 7242737.0}, {"date": "2025-12-02", "close": 0.016, "volume": 6282300.0}, {"date": "2025-12-03", "close": 0.016, "volume": 3311527.0}, {"date": "2025-12-04", "close": 0.016, "volume": 646927.0}, {"date": "2025-12-05", "close": 0.016, "volume": 3388557.0}, {"date": "2025-12-08", "close": 0.016, "volume": 6112313.0}, {"date": "2025-12-09", "close": 0.015, "volume": 3709096.0}, {"date": "2025-12-10", "close": 0.015, "volume": 10324016.0}, {"date": "2025-12-11", "close": 0.015, "volume": 1442320.0}, {"date": "2025-12-12", "close": 0.016, "volume": 2052213.0}, {"date": "2025-12-15", "close": 0.015, "volume": 2412773.0}, {"date": "2025-12-16", "close": 0.015, "volume": 3504154.0}, {"date": "2025-12-17", "close": 0.014, "volume": 2008497.0}, {"date": "2025-12-18", "close": 0.014, "volume": 2221759.0}, {"date": "2025-12-19", "close": 0.015, "volume": 1009796.0}, {"date": "2025-12-22", "close": 0.014, "volume": 3423801.0}, {"date": "2025-12-23", "close": 0.0145, "volume": 7072579.0}, {"date": "2025-12-24", "close": 0.015, "volume": 3020347.0}, {"date": "2025-12-29", "close": 0.015, "volume": 3502711.0}, {"date": "2025-12-30", "close": 0.016, "volume": 3436952.0}, {"date": "2025-12-31", "close": 0.017, "volume": 16136648.0}, {"date": "2026-01-02", "close": 0.019, "volume": 11142220.0}, {"date": "2026-01-05", "close": 0.019, "volume": 6373349.0}, {"date": "2026-01-06", "close": 0.019, "volume": 7881021.0}, {"date": "2026-01-07", "close": 0.022, "volume": 31283170.0}, {"date": "2026-01-08", "close": 0.021, "volume": 3307910.0}, {"date": "2026-01-09", "close": 0.021, "volume": 5996837.0}, {"date": "2026-01-12", "close": 0.02, "volume": 7312907.0}, {"date": "2026-01-13", "close": 0.02, "volume": 4122123.0}, {"date": "2026-01-14", "close": 0.021, "volume": 1301641.0}, {"date": "2026-01-15", "close": 0.021, "volume": 5449420.0}, {"date": "2026-01-16", "close": 0.021, "volume": 722113.0}, {"date": "2026-01-19", "close": 0.02, "volume": 3933765.0}, {"date": "2026-01-20", "close": 0.02, "volume": 5838423.0}, {"date": "2026-01-21", "close": 0.021, "volume": 49348429.0}, {"date": "2026-01-22", "close": 0.02, "volume": 21683256.0}, {"date": "2026-01-23", "close": 0.02, "volume": 4948348.0}, {"date": "2026-01-27", "close": 0.02, "volume": 2732319.0}, {"date": "2026-01-28", "close": 0.0205, "volume": 961768.0}, {"date": "2026-01-29", "close": 0.02, "volume": 10443069.0}, {"date": "2026-01-30", "close": 0.018, "volume": 18063766.0}, {"date": "2026-02-02", "close": 0.017, "volume": 2618809.0}, {"date": "2026-02-03", "close": 0.018, "volume": 936237.0}, {"date": "2026-02-04", "close": 0.019, "volume": 5302079.0}, {"date": "2026-02-05", "close": 0.017, "volume": 10134725.0}, {"date": "2026-02-06", "close": 0.0165, "volume": 2113333.0}, {"date": "2026-02-09", "close": 0.019, "volume": 22682090.0}, {"date": "2026-02-10", "close": 0.02, "volume": 8643701.0}, {"date": "2026-02-11", "close": 0.019, "volume": 9226367.0}, {"date": "2026-02-12", "close": 0.018, "volume": 1369802.0}, {"date": "2026-02-13", "close": 0.017, "volume": 4217781.0}, {"date": "2026-02-16", "close": 0.017, "volume": 4008815.0}, {"date": "2026-02-17", "close": 0.017, "volume": 1442782.0}, {"date": "2026-02-18", "close": 0.017, "volume": 932811.0}, {"date": "2026-02-19", "close": 0.017, "volume": 363172.0}, {"date": "2026-02-20", "close": 0.018, "volume": 2641994.0}, {"date": "2026-02-23", "close": 0.017, "volume": 2027332.0}, {"date": "2026-02-24", "close": 0.018, "volume": 1556897.0}, {"date": "2026-02-25", "close": 0.017, "volume": 5876784.0}, {"date": "2026-02-26", "close": 0.017, "volume": 1669839.0}, {"date": "2026-02-27", "close": 0.018, "volume": 509560.0}, {"date": "2026-03-02", "close": 0.016, "volume": 6512970.0}, {"date": "2026-03-03", "close": 0.017, "volume": 2456224.0}, {"date": "2026-03-04", "close": 0.015, "volume": 4306589.0}, {"date": "2026-03-05", "close": 0.016, "volume": 2306070.0}, {"date": "2026-03-06", "close": 0.015, "volume": 403937.0}, {"date": "2026-03-09", "close": 0.015, "volume": 817551.0}, {"date": "2026-03-10", "close": 0.015, "volume": 5397794.0}, {"date": "2026-03-11", "close": 0.015, "volume": 8681956.0}, {"date": "2026-03-12", "close": 0.015, "volume": 3242977.0}, {"date": "2026-03-13", "close": 0.016, "volume": 9670971.0}, {"date": "2026-03-16", "close": 0.015, "volume": 2486171.0}, {"date": "2026-03-17", "close": 0.015, "volume": 2668046.0}, {"date": "2026-03-18", "close": 0.015, "volume": 1182698.0}, {"date": "2026-03-19", "close": 0.015, "volume": 624455.0}, {"date": "2026-03-20", "close": 0.014, "volume": 501121.0}, {"date": "2026-03-23", "close": 0.015, "volume": 7729850.0}, {"date": "2026-03-24", "close": 0.015, "volume": 2908949.0}, {"date": "2026-03-25", "close": 0.015, "volume": 2520981.0}, {"date": "2026-03-26", "close": 0.015, "volume": 4196893.0}, {"date": "2026-03-27", "close": 0.014, "volume": 4167164.0}, {"date": "2026-03-30", "close": 0.016, "volume": 2895608.0}, {"date": "2026-03-31", "close": 0.015, "volume": 1382538.0}, {"date": "2026-04-01", "close": 0.016, "volume": 224521.0}, {"date": "2026-04-02", "close": 0.016, "volume": 1842456.0}, {"date": "2026-04-07", "close": 0.016, "volume": 5886824.0}, {"date": "2026-04-08", "close": 0.016, "volume": 7340216.0}, {"date": "2026-04-09", "close": 0.016, "volume": 645500.0}, {"date": "2026-04-10", "close": 0.017, "volume": 805576.0}, {"date": "2026-04-13", "close": 0.018, "volume": 3481407.0}, {"date": "2026-04-14", "close": 0.017, "volume": 2097327.0}, {"date": "2026-04-15", "close": 0.018, "volume": 8301852.0}, {"date": "2026-04-16", "close": 0.018, "volume": 603139.0}, {"date": "2026-04-17", "close": 0.0175, "volume": 1555911.0}, {"date": "2026-04-20", "close": 0.018, "volume": 2203105.0}, {"date": "2026-04-21", "close": 0.018, "volume": 5838115.0}, {"date": "2026-04-22", "close": 0.019, "volume": 3517187.0}, {"date": "2026-04-23", "close": 0.018, "volume": 4180840.0}, {"date": "2026-04-24", "close": 0.018, "volume": 329846.0}, {"date": "2026-04-27", "close": 0.0185, "volume": 2079228.0}, {"date": "2026-04-28", "close": 0.026, "volume": 62081795.0}, {"date": "2026-04-29", "close": 0.023, "volume": 60428891.0}, {"date": "2026-04-30", "close": 0.027, "volume": 87602381.0}, {"date": "2026-05-01", "close": 0.029, "volume": 69452727.0}, {"date": "2026-05-04", "close": 0.03, "volume": 126530584.0}, {"date": "2026-05-05", "close": 0.028, "volume": 24323034.0}, {"date": "2026-05-06", "close": 0.029, "volume": 6360688.0}, {"date": "2026-05-07", "close": 0.028, "volume": 10505912.0}, {"date": "2026-05-08", "close": 0.028, "volume": 11351673.0}, {"date": "2026-05-11", "close": 0.026, "volume": 18506450.0}, {"date": "2026-05-12", "close": 0.027, "volume": 5084394.0}, {"date": "2026-05-13", "close": 0.029, "volume": 14815100.0}, {"date": "2026-05-14", "close": 0.027, "volume": 11175389.0}, {"date": "2026-05-15", "close": 0.026, "volume": 6717683.0}, {"date": "2026-05-18", "close": 0.023, "volume": 13533940.0}, {"date": "2026-05-19", "close": 0.025, "volume": 10696926.0}, {"date": "2026-05-20", "close": 0.023, "volume": 7340358.0}, {"date": "2026-05-21", "close": 0.022, "volume": 4157478.0}, {"date": "2026-05-22", "close": 0.023, "volume": 1429178.0}, {"date": "2026-05-25", "close": 0.025, "volume": 5000882.0}, {"date": "2026-05-26", "close": 0.026, "volume": 8018005.0}, {"date": "2026-05-27", "close": 0.025, "volume": 3847140.0}, {"date": "2026-05-28", "close": 0.027, "volume": 27945562.0}, {"date": "2026-05-29", "close": 0.027, "volume": 6886875.0}, {"date": "2026-06-01", "close": 0.027, "volume": 3418097.0}, {"date": "2026-06-02", "close": 0.027, "volume": 5400095.0}, {"date": "2026-06-03", "close": 0.026, "volume": 3854151.0}, {"date": "2026-06-04", "close": 0.024, "volume": 14350619.0}, {"date": "2026-06-05", "close": 0.024, "volume": 3938909.0}, {"date": "2026-06-09", "close": 0.022, "volume": 14426306.0}, {"date": "2026-06-10", "close": 0.021, "volume": 8334262.0}, {"date": "2026-06-11", "close": 0.021, "volume": 15493209.0}, {"date": "2026-06-12", "close": 0.021, "volume": 12532062.0}, {"date": "2026-06-15", "close": 0.022, "volume": 11199931.0}, {"date": "2026-06-16", "close": 0.024, "volume": 11441631.0}, {"date": "2026-06-17", "close": 0.022, "volume": 8779578.0}, {"date": "2026-06-18", "close": 0.02, "volume": 11244013.0}, {"date": "2026-06-19", "close": 0.02, "volume": 3672011.0}, {"date": "2026-06-22", "close": 0.018, "volume": 12145235.0}, {"date": "2026-06-23", "close": 0.022, "volume": 19269969.0}, {"date": "2026-06-24", "close": 0.019, "volume": 10894992.0}, {"date": "2026-06-25", "close": 0.02, "volume": 12779693.0}, {"date": "2026-06-26", "close": 0.02, "volume": 9980677.0}, {"date": "2026-06-29", "close": 0.018, "volume": 9581489.0}, {"date": "2026-06-30", "close": 0.021, "volume": 10133977.0}, {"date": "2026-07-01", "close": 0.02, "volume": 927183.0}, {"date": "2026-07-02", "close": 0.02, "volume": 855776.0}, {"date": "2026-07-03", "close": 0.02, "volume": 3279169.0}, {"date": "2026-07-06", "close": 0.022, "volume": 5509434.0}, {"date": "2026-07-07", "close": 0.021, "volume": 2778502.0}, {"date": "2026-07-08", "close": 0.021, "volume": 263160.0}, {"date": "2026-07-09", "close": 0.02, "volume": 7021852.0}, {"date": "2026-07-10", "close": 0.02, "volume": 287355.0}, {"date": "2026-07-13", "close": 0.02, "volume": 4077154.0}, {"date": "2026-07-14", "close": 0.022, "volume": 2620961.0}, {"date": "2026-07-15", "close": 0.024, "volume": 13211586.0}, {"date": "2026-07-16", "close": 0.022, "volume": 4426802.0}, {"date": "2026-07-17", "close": 0.022, "volume": 8485622.0}, {"date": "2026-07-20", "close": 0.022, "volume": 409957.0}, {"date": "2026-07-21", "close": 0.022, "volume": 4896654.0}, {"date": "2026-07-22", "close": 0.023, "volume": 2929877.0}, {"date": "2026-07-23", "close": 0.026, "volume": 17924958.0}, {"date": "2026-07-24", "close": 0.024, "volume": 18965931.0}, {"date": "2026-07-27", "close": 0.024, "volume": 3591049.0}, {"date": "2026-07-28", "close": 0.024, "volume": 3430074.0}, {"date": "2026-07-29", "close": 0.022, "volume": 7975313.0}, {"date": "2026-07-30", "close": 0.022, "volume": 708452.0}, {"date": "2026-07-31", "close": 0.021, "volume": 2429797.0}, {"date": "2026-08-03", "close": 0.024, "volume": 7817721.0}, {"date": "2026-08-04", "close": 0.023, "volume": 1759327.0}, {"date": "2026-08-05", "close": 0.023, "volume": 4834803.0}, {"date": "2026-08-06", "close": 0.023, "volume": 2380604.0}, {"date": "2026-08-07", "close": 0.024, "volume": 4146750.0}, {"date": "2026-08-10", "close": 0.027, "volume": 99923277.0}, {"date": "2026-08-11", "close": 0.027, "volume": 22285526.0}, {"date": "2026-08-12", "close": 0.038, "volume": 118016106.0}, {"date": "2026-08-13", "close": 0.038, "volume": 83173041.0}, {"date": "2026-08-14", "close": 0.038, "volume": 87563581.0}, {"date": "2026-08-17", "close": 0.034, "volume": 100304803.0}, {"date": "2026-08-18", "close": 0.032, "volume": 30180196.0}, {"date": "2026-08-19", "close": 0.032, "volume": 21588650.0}, {"date": "2026-08-20", "close": 0.033, "volume": 17810523.0}, {"date": "2026-08-21", "close": 0.032, "volume": 16302188.0}, {"date": "2026-08-24", "close": 0.033, "volume": 14866954.0}, {"date": "2026-08-25", "close": 0.032, "volume": 12415629.0}, {"date": "2026-08-26", "close": 0.032, "volume": 8162625.0}, {"date": "2026-08-27", "close": 0.032, "volume": 10214685.0}, {"date": "2026-08-28", "close": 0.031, "volume": 6425924.0}, {"date": "2026-08-31", "close": 0.031, "volume": 10695039.0}, {"date": "2026-09-01", "close": 0.03, "volume": 4886806.0}, {"date": "2026-09-02", "close": 0.029, "volume": 12207409.0}, {"date": "2026-09-03", "close": 0.029, "volume": 8544876.0}, {"date": "2026-09-04", "close": 0.033, "volume": 46802352.0}, {"date": "2026-09-07", "close": 0.032, "volume": 10266379.0}, {"date": "2026-09-08", "close": 0.034, "volume": 68302465.0}, {"date": "2026-09-09", "close": 0.035, "volume": 44031052.0}, {"date": "2026-09-10", "close": 0.035, "volume": 15577825.0}, {"date": "2026-09-11", "close": 0.032, "volume": 9724128.0}, {"date": "2026-09-14", "close": 0.03, "volume": 22606103.0}, {"date": "2026-09-15", "close": 0.028, "volume": 12479414.0}, {"date": "2026-09-16", "close": 0.03, "volume": 10448001.0}, {"date": "2026-09-17", "close": 0.028, "volume": 3937118.0}, {"date": "2026-09-18", "close": 0.027, "volume": 19030360.0}], "refreshing": true}