{"ticker": "BIT", "overview": {"name": "Biotron Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BIT", "has_prices": true, "as_of": "2026-09-18", "last": 0.002, "prev_close": 0.002, "change": 0.0, "change_pct": 0.0, "session_volume": 2751958.0, "vwap_5": 0.002, "vwap_20": 0.0020581418892366646, "vwap_60": 0.002157493133137309, "vwap_250": 0.003109973869307825, "high_52w": 0.004, "low_52w": 0.002, "avg_volume_20": 7628373.55, "sessions": 400, "market_cap": {"value": 5570410.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126412", "src": "ASX", "ticker": "BIT", "cik": "", "company": "Biotron Limited", "company_raw": "Biotron 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": "A whale crosses a substantial-holding line in BIT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126412", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110384}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael J. Thurn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149715-2A1704703", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Kasian", "notice_type": "3Y", "direct_shares": 73133538.0, "indirect_shares": 497.0, "indirect_account": "Zebra235 Pty Ltd", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111350-2A1684608", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/bit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/bit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/bit", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/bit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2020-01-22", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2020-01-12", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2019-12-23", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2019-12-09", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2019-12-05", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2019-11-06", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2018-12-03", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2018-11-23", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2018-11-08", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2018-11-02", "source_url": "https://www.marketindex.com.au/asx/bit", "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": "2018-10-25", "source_url": "https://www.marketindex.com.au/asx/bit", "needs_ocr": 0}], "directors": [{"name": "Paul Kasian", "first_seen": "2026-07-15", "last_seen": "2026-07-15", "status": "current", "notices": 1}, {"name": "Michael J. Thurn", "first_seen": "2026-10-18", "last_seen": "2026-10-18", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154329-2A1706611"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "Biotron Receives Additional $208,463 Tax Refund", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152349-2A1705844"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Annual Report/Notice of AGM/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152100-2A1705745"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Director Appointment Michael Thurn & Appendix 3X", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149715-2A1704703"}, {"date": "2026-10-13", "form": "Company Administration", "title": "Appointment of CEO and Executive Director", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148086-2A1703924"}], "performance": {"ticker": "BIT", "has_prices": true, "summary": {"n": 1, "avg": -0.8961038961038962, "win_rate": 0.0, "best": -0.8961038961038962, "worst": -0.8961038961038962, "as_of": "2026-11-02"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147.75, "date": "2024-10-29", "score": 15.7, "ref_price": 0.01925, "return": -0.8961038961038962}]}, "price_series": [{"date": "2001-01-24", "close": 0.3373242, "volume": 4682046.0}, {"date": "2001-01-25", "close": 0.2943319, "volume": 1761188.0}, {"date": "2001-01-29", "close": 0.3009461, "volume": 756293.0}, {"date": "2001-01-30", "close": 0.3009461, "volume": 550435.0}, {"date": "2001-01-31", "close": 0.297639, "volume": 516465.0}, {"date": "2001-02-01", "close": 0.2943319, "volume": 129270.0}, {"date": "2001-02-02", "close": 0.297639, "volume": 256153.0}, {"date": "2001-02-05", "close": 0.297639, "volume": 287748.0}, {"date": "2001-02-06", "close": 0.3108674, "volume": 950006.0}, {"date": "2001-02-07", "close": 0.3240958, "volume": 620253.0}, {"date": "2001-02-08", "close": 0.363781, "volume": 1405313.0}, {"date": "2001-02-09", "close": 0.3505526, "volume": 949383.0}, {"date": "2001-02-12", "close": 0.3571668, "volume": 272954.0}, {"date": "2001-02-13", "close": 0.3373242, "volume": 148768.0}, {"date": "2001-02-14", "close": 0.3274029, "volume": 182938.0}, {"date": "2001-02-15", "close": 0.3174816, "volume": 356825.0}, {"date": "2001-02-16", "close": 0.33071, "volume": 157392.0}, {"date": "2001-02-19", "close": 0.3240958, "volume": 117429.0}, {"date": "2001-02-20", "close": 0.3108674, "volume": 75595.0}, {"date": "2001-02-21", "close": 0.3042532, "volume": 194173.0}, {"date": "2001-02-22", "close": 0.3042532, "volume": 92528.0}, {"date": "2001-02-23", "close": 0.3174816, "volume": 46427.0}, {"date": "2001-02-26", "close": 0.297639, "volume": 79047.0}, {"date": "2001-02-27", "close": 0.297639, "volume": 110369.0}, {"date": "2001-02-28", "close": 0.3042532, "volume": 178873.0}, {"date": "2001-03-01", "close": 0.2910248, "volume": 36588.0}, {"date": "2001-03-02", "close": 0.2777964, "volume": 70757.0}, {"date": "2001-03-05", "close": 0.2811035, "volume": 152702.0}, {"date": "2001-03-06", "close": 0.2711822, "volume": 22678.0}, {"date": "2001-03-07", "close": 0.2844106, "volume": 20411.0}, {"date": "2001-03-08", "close": 0.2579538, "volume": 331257.0}, {"date": "2001-03-09", "close": 0.2579538, "volume": 115811.0}, {"date": "2001-03-12", "close": 0.2381112, "volume": 83005.0}, {"date": "2001-03-13", "close": 0.2116544, "volume": 74006.0}, {"date": "2001-03-14", "close": 0.2017331, "volume": 75595.0}, {"date": "2001-03-15", "close": 0.2050402, "volume": 60476.0}, {"date": "2001-03-16", "close": 0.2050402, "volume": 43845.0}, {"date": "2001-03-19", "close": 0.2050402, "volume": null}, {"date": "2001-03-20", "close": 0.231497, "volume": 106589.0}, {"date": "2001-03-21", "close": 0.2513396, "volume": 158749.0}, {"date": "2001-03-22", "close": 0.2348041, "volume": 81794.0}, {"date": "2001-03-23", "close": 0.2248828, "volume": 15119.0}, {"date": "2001-03-26", "close": 0.2248828, "volume": 13607.0}, {"date": "2001-03-27", "close": 0.2248828, "volume": 33262.0}, {"date": "2001-03-28", "close": 0.2248828, "volume": 21015.0}, {"date": "2001-03-29", "close": 0.1918118, "volume": 127152.0}, {"date": "2001-03-30", "close": 0.2116544, "volume": 30238.0}, {"date": "2001-04-02", "close": 0.2017331, "volume": 34774.0}, {"date": "2001-04-03", "close": 0.2050402, "volume": 45357.0}, {"date": "2001-04-04", "close": 0.2050402, "volume": null}, {"date": "2001-04-05", "close": 0.1951189, "volume": 69395.0}, {"date": "2001-04-06", "close": 0.2050402, "volume": 58964.0}, {"date": "2001-04-09", "close": 0.198426, "volume": 4536.0}, {"date": "2001-04-10", "close": 0.1918118, "volume": 11793.0}, {"date": "2001-04-11", "close": 0.1918118, "volume": null}, {"date": "2001-04-12", "close": 0.1951189, "volume": 2563.0}, {"date": "2001-04-17", "close": 0.1686621, "volume": 52916.0}, {"date": "2001-04-18", "close": 0.1686621, "volume": 23434.0}, {"date": "2001-04-19", "close": 0.1851976, "volume": 86162.0}, {"date": "2001-04-20", "close": 0.1752763, "volume": 36286.0}, {"date": "2001-04-23", "close": 0.1752763, "volume": 27214.0}, {"date": "2001-04-24", "close": 0.1719692, "volume": 37797.0}, {"date": "2001-04-26", "close": 0.1719692, "volume": null}, {"date": "2001-04-27", "close": 0.1719692, "volume": 93738.0}, {"date": "2001-04-30", "close": 0.1686621, "volume": 15119.0}, {"date": "2001-05-01", "close": 0.1686621, "volume": 7333.0}, {"date": "2001-05-02", "close": 0.1719692, "volume": 58964.0}, {"date": "2001-05-03", "close": 0.1686621, "volume": 15119.0}, {"date": "2001-05-04", "close": 0.1851976, "volume": 6048.0}, {"date": "2001-05-07", "close": 0.198426, "volume": 15119.0}, {"date": "2001-05-08", "close": 0.231497, "volume": 65012.0}, {"date": "2001-05-09", "close": 0.2579538, "volume": 127453.0}, {"date": "2001-05-10", "close": 0.2579538, "volume": 33262.0}, {"date": "2001-05-11", "close": 0.2281899, "volume": 120040.0}, {"date": "2001-05-14", "close": 0.1918118, "volume": 130023.0}, {"date": "2001-05-15", "close": 0.2248828, "volume": 24190.0}, {"date": "2001-05-16", "close": 0.2215757, "volume": 71059.0}, {"date": "2001-05-17", "close": 0.1951189, "volume": 50891.0}, {"date": "2001-05-18", "close": 0.1951189, "volume": null}, {"date": "2001-05-21", "close": 0.198426, "volume": 39309.0}, {"date": "2001-05-22", "close": 0.2050402, "volume": 14817.0}, {"date": "2001-05-23", "close": 0.2050402, "volume": 4536.0}, {"date": "2001-05-24", "close": 0.2116544, "volume": 15119.0}, {"date": "2001-05-25", "close": 0.231497, "volume": 81643.0}, {"date": "2001-05-28", "close": 0.2546467, "volume": 72420.0}, {"date": "2001-05-29", "close": 0.231497, "volume": 71437.0}, {"date": "2001-05-30", "close": 0.2149615, "volume": 62744.0}, {"date": "2001-05-31", "close": 0.2447254, "volume": 83910.0}, {"date": "2001-06-01", "close": 0.2513396, "volume": 108101.0}, {"date": "2001-06-04", "close": 0.2447254, "volume": 152702.0}, {"date": "2001-06-05", "close": 0.2513396, "volume": 79216.0}, {"date": "2001-06-06", "close": 0.231497, "volume": 112168.0}, {"date": "2001-06-07", "close": 0.2248828, "volume": 36286.0}, {"date": "2001-06-08", "close": 0.2215757, "volume": 76880.0}, {"date": "2001-06-12", "close": 0.2248828, "volume": 102921.0}, {"date": "2001-06-13", "close": 0.2050402, "volume": 305177.0}, {"date": "2001-06-14", "close": 0.2182686, "volume": 227976.0}, {"date": "2001-06-15", "close": 0.2182686, "volume": 46869.0}, {"date": "2001-06-18", "close": 0.2116544, "volume": 141287.0}, {"date": "2001-06-19", "close": 0.2116544, "volume": 60325.0}, {"date": "2001-06-20", "close": 0.2149615, "volume": 114148.0}, {"date": "2001-06-21", "close": 0.2083473, "volume": 52916.0}, {"date": "2001-06-22", "close": 0.2182686, "volume": 33715.0}, {"date": "2001-06-25", "close": 0.2116544, "volume": 304043.0}, {"date": "2001-06-26", "close": 0.2116544, "volume": 118288.0}, {"date": "2001-06-27", "close": 0.2116544, "volume": 545774.0}, {"date": "2001-06-28", "close": 0.2050402, "volume": 321966.0}, {"date": "2001-06-29", "close": 0.198426, "volume": 108479.0}, {"date": "2001-07-02", "close": 0.2116544, "volume": 37888.0}, {"date": "2001-07-03", "close": 0.2182686, "volume": 35380.0}, {"date": "2001-07-04", "close": 0.2116544, "volume": 9070.0}, {"date": "2001-07-05", "close": 0.2248828, "volume": 119464.0}, {"date": "2001-07-06", "close": 0.2182686, "volume": 78595.0}, {"date": "2001-07-09", "close": 0.2281899, "volume": 54404.0}, {"date": "2001-07-10", "close": 0.231497, "volume": 1057758.0}, {"date": "2001-07-11", "close": 0.231497, "volume": 161773.0}, {"date": "2001-07-12", "close": 0.2513396, "volume": 208483.0}, {"date": "2001-07-13", "close": 0.264568, "volume": 436939.0}, {"date": "2001-07-16", "close": 0.2711822, "volume": 492826.0}, {"date": "2001-07-17", "close": 0.2811035, "volume": 158901.0}, {"date": "2001-07-18", "close": 0.2877177, "volume": 300717.0}, {"date": "2001-07-19", "close": 0.2777964, "volume": 103111.0}, {"date": "2001-07-20", "close": 0.2777964, "volume": 46642.0}, {"date": "2001-07-23", "close": 0.2777964, "volume": 69245.0}, {"date": "2001-07-24", "close": 0.2711822, "volume": 78188.0}, {"date": "2001-07-25", "close": 0.2678751, "volume": 34379.0}, {"date": "2001-07-26", "close": 0.231497, "volume": 159076.0}, {"date": "2001-07-27", "close": 0.2447254, "volume": 57074.0}, {"date": "2001-07-30", "close": 0.2381112, "volume": 17387.0}, {"date": "2001-07-31", "close": 0.231497, "volume": 105077.0}, {"date": "2001-08-01", "close": 0.231497, "volume": null}, {"date": "2001-08-02", "close": 0.2414183, "volume": 78997.0}, {"date": "2001-08-03", "close": 0.2579538, "volume": 7559.0}, {"date": "2001-08-06", "close": 0.2579538, "volume": 91697.0}, {"date": "2001-08-07", "close": 0.2480325, "volume": 44457.0}, {"date": "2001-08-08", "close": 0.2447254, "volume": 15792.0}, {"date": "2001-08-09", "close": 0.2513396, "volume": 48078.0}, {"date": "2001-08-10", "close": 0.2579538, "volume": 39763.0}, {"date": "2001-08-13", "close": 0.264568, "volume": 137432.0}, {"date": "2001-08-14", "close": 0.2612609, "volume": 143630.0}, {"date": "2001-08-15", "close": 0.2612609, "volume": 52935.0}, {"date": "2001-08-16", "close": 0.2579538, "volume": 11339.0}, {"date": "2001-08-17", "close": 0.2612609, "volume": 54428.0}, {"date": "2001-08-20", "close": 0.2513396, "volume": 19579.0}, {"date": "2001-08-21", "close": 0.2579538, "volume": 33867.0}, {"date": "2001-08-22", "close": 0.2513396, "volume": 20562.0}, {"date": "2001-08-23", "close": 0.2513396, "volume": null}, {"date": "2001-08-24", "close": 0.2546467, "volume": 21167.0}, {"date": "2001-08-27", "close": 0.2447254, "volume": 37797.0}, {"date": "2001-08-28", "close": 0.2414183, "volume": 112636.0}, {"date": "2001-08-29", "close": 0.231497, "volume": 32203.0}, {"date": "2001-08-30", "close": 0.2447254, "volume": 5673.0}, {"date": "2001-08-31", "close": 0.2447254, "volume": 5594.0}, {"date": "2001-09-03", "close": 0.2348041, "volume": 3024.0}, {"date": "2001-09-04", "close": 0.231497, "volume": 80887.0}, {"date": "2001-09-05", "close": 0.2381112, "volume": 55335.0}, {"date": "2001-09-06", "close": 0.2381112, "volume": 56545.0}, {"date": "2001-09-10", "close": 0.2381112, "volume": 19050.0}, {"date": "2001-09-11", "close": 0.231497, "volume": 178404.0}, {"date": "2001-09-12", "close": 0.2182686, "volume": 119138.0}, {"date": "2001-09-13", "close": 0.231497, "volume": 27214.0}, {"date": "2001-09-14", "close": 0.2083473, "volume": 120952.0}, {"date": "2001-09-17", "close": 0.165355, "volume": 21924.0}, {"date": "2001-09-18", "close": 0.2083473, "volume": 43769.0}, {"date": "2001-09-19", "close": 0.198426, "volume": 31671.0}, {"date": "2001-09-20", "close": 0.198426, "volume": 47625.0}, {"date": "2001-09-21", "close": 0.231497, "volume": 198890.0}, {"date": "2001-09-24", "close": 0.1851976, "volume": 244928.0}, {"date": "2001-09-25", "close": 0.2116544, "volume": 112107.0}, {"date": "2001-09-26", "close": 0.2050402, "volume": 31447.0}, {"date": "2001-09-27", "close": 0.198426, "volume": 17311.0}, {"date": "2001-09-28", "close": 0.198426, "volume": null}, {"date": "2001-10-01", "close": 0.198426, "volume": 832.0}, {"date": "2001-10-02", "close": 0.2414183, "volume": 551265.0}, {"date": "2001-10-03", "close": 0.2447254, "volume": 541713.0}, {"date": "2001-10-04", "close": 0.2579538, "volume": 92226.0}, {"date": "2001-10-05", "close": 0.2579538, "volume": 13101.0}, {"date": "2001-10-08", "close": 0.2116544, "volume": 57907.0}, {"date": "2001-10-09", "close": 0.231497, "volume": 4536.0}, {"date": "2001-10-11", "close": 0.231497, "volume": 47836.0}, {"date": "2001-10-12", "close": 0.2182686, "volume": 51405.0}, {"date": "2001-10-15", "close": 0.2182686, "volume": 3024.0}, {"date": "2001-10-16", "close": 0.2182686, "volume": 95892.0}, {"date": "2001-10-17", "close": 0.2910248, "volume": 2149200.0}, {"date": "2001-10-18", "close": 0.264568, "volume": 515263.0}, {"date": "2001-10-19", "close": 0.2579538, "volume": 229645.0}, {"date": "2001-10-22", "close": 0.3174816, "volume": 4069083.0}, {"date": "2001-10-23", "close": 0.3042532, "volume": 2005850.0}, {"date": "2001-10-24", "close": 0.2943319, "volume": 507810.0}, {"date": "2001-10-25", "close": 0.2943319, "volume": 152436.0}, {"date": "2001-10-26", "close": 0.2910248, "volume": 213851.0}, {"date": "2001-10-29", "close": 0.2744893, "volume": 328953.0}, {"date": "2001-10-30", "close": 0.2612609, "volume": 376023.0}, {"date": "2001-10-31", "close": 0.2711822, "volume": 92982.0}, {"date": "2001-11-01", "close": 0.3075603, "volume": 619047.0}, {"date": "2001-11-02", "close": 0.3108674, "volume": 376758.0}, {"date": "2001-11-05", "close": 0.2910248, "volume": 135617.0}, {"date": "2001-11-06", "close": 0.2943319, "volume": 42333.0}, {"date": "2001-11-07", "close": 0.2910248, "volume": 135134.0}, {"date": "2001-11-08", "close": 0.2943319, "volume": 141695.0}, {"date": "2001-11-09", "close": 0.3042532, "volume": 90865.0}, {"date": "2001-11-12", "close": 0.297639, "volume": 79813.0}, {"date": "2001-11-13", "close": 0.3108674, "volume": 159052.0}, {"date": "2001-11-14", "close": 0.3141745, "volume": 297239.0}, {"date": "2001-11-15", "close": 0.3836236, "volume": 2060090.0}, {"date": "2001-11-16", "close": 0.3373242, "volume": 1002386.0}, {"date": "2001-11-19", "close": 0.3141745, "volume": 466315.0}, {"date": "2001-11-20", "close": 0.30623746, "volume": 401938.0}, {"date": "2001-11-21", "close": 0.3042532, "volume": 171260.0}, {"date": "2001-11-22", "close": 0.3240958, "volume": 83759.0}, {"date": "2001-11-23", "close": 0.3174816, "volume": 158051.0}, {"date": "2001-11-26", "close": 0.3207887, "volume": 142061.0}, {"date": "2001-11-27", "close": 0.3108674, "volume": 22866.0}, {"date": "2001-11-28", "close": 0.3141745, "volume": 60295.0}, {"date": "2001-11-29", "close": 0.3042532, "volume": 172881.0}, {"date": "2001-11-30", "close": 0.3108674, "volume": 78827.0}, {"date": "2001-12-03", "close": 0.3141745, "volume": 38402.0}, {"date": "2001-12-04", "close": 0.297639, "volume": 63847.0}, {"date": "2001-12-05", "close": 0.3042532, "volume": 85044.0}, {"date": "2001-12-06", "close": 0.297639, "volume": 138528.0}, {"date": "2001-12-07", "close": 0.297639, "volume": 26231.0}, {"date": "2001-12-10", "close": 0.297639, "volume": 63500.0}, {"date": "2001-12-11", "close": 0.297639, "volume": 37797.0}, {"date": "2001-12-12", "close": 0.2910248, "volume": 193221.0}, {"date": "2001-12-13", "close": 0.2844106, "volume": 46869.0}, {"date": "2001-12-14", "close": 0.2711822, "volume": 114451.0}, {"date": "2001-12-17", "close": 0.2612609, "volume": 192102.0}, {"date": "2001-12-18", "close": 0.2777964, "volume": 12549.0}, {"date": "2001-12-19", "close": 0.2579538, "volume": 18989.0}, {"date": "2001-12-20", "close": 0.2579538, "volume": 12095.0}, {"date": "2001-12-21", "close": 0.2579538, "volume": 24946.0}, {"date": "2001-12-24", "close": 0.2777964, "volume": 46113.0}, {"date": "2001-12-27", "close": 0.2811035, "volume": 5987.0}, {"date": "2001-12-28", "close": 0.264568, "volume": 36603.0}, {"date": "2001-12-31", "close": 0.2777964, "volume": 1950.0}, {"date": "2002-01-02", "close": 0.2910248, "volume": 69160.0}, {"date": "2002-01-03", "close": 0.297639, "volume": 68035.0}, {"date": "2002-01-04", "close": 0.2877177, "volume": 53340.0}, {"date": "2002-01-07", "close": 0.2943319, "volume": 17169.0}, {"date": "2002-01-08", "close": 0.2811035, "volume": 49847.0}, {"date": "2002-01-09", "close": 0.2777964, "volume": 14061.0}, {"date": "2002-01-10", "close": 0.2777964, "volume": 37802.0}, {"date": "2002-01-11", "close": 0.2811035, "volume": 7559.0}, {"date": "2002-01-14", "close": 0.2811035, "volume": 12851.0}, {"date": "2002-01-15", "close": 0.297639, "volume": 103352.0}, {"date": "2002-01-16", "close": 0.297639, "volume": 108314.0}, {"date": "2002-01-17", "close": 0.2877177, "volume": 70080.0}, {"date": "2002-01-18", "close": 0.297639, "volume": 42282.0}, {"date": "2002-01-21", "close": 0.2943319, "volume": 45478.0}, {"date": "2002-01-22", "close": 0.2943319, "volume": 22149.0}, {"date": "2002-01-23", "close": 0.2877177, "volume": 24039.0}, {"date": "2002-01-24", "close": 0.2877177, "volume": 31212.0}, {"date": "2002-01-25", "close": 0.2877177, "volume": 7559.0}, {"date": "2002-01-29", "close": 0.2910248, "volume": 6048.0}, {"date": "2002-01-30", "close": 0.2844106, "volume": 38487.0}, {"date": "2002-01-31", "close": 0.2844106, "volume": 40056.0}, {"date": "2002-02-01", "close": 0.2711822, "volume": 22437.0}, {"date": "2002-02-04", "close": 0.264568, "volume": 120569.0}, {"date": "2002-02-05", "close": 0.264568, "volume": 30243.0}, {"date": "2002-02-06", "close": 0.2546467, "volume": 86930.0}, {"date": "2002-02-07", "close": 0.2546467, "volume": 17387.0}, {"date": "2002-02-08", "close": 0.2248828, "volume": 38558.0}, {"date": "2002-02-11", "close": 0.2248828, "volume": 9071.0}, {"date": "2002-02-12", "close": 0.2447254, "volume": 65768.0}, {"date": "2002-02-13", "close": 0.2480325, "volume": 7559.0}, {"date": "2002-02-14", "close": 0.2513396, "volume": 43165.0}, {"date": "2002-02-15", "close": 0.2513396, "volume": 7559.0}, {"date": "2002-02-18", "close": 0.2678751, "volume": 52463.0}, {"date": "2002-02-19", "close": 0.2678751, "volume": 13928.0}, {"date": "2002-02-20", "close": 0.2612609, "volume": 23737.0}, {"date": "2002-02-21", "close": 0.264568, "volume": 119573.0}, {"date": "2002-02-22", "close": 0.264568, "volume": 75595.0}, {"date": "2002-02-25", "close": 0.2777964, "volume": 74310.0}, {"date": "2002-02-26", "close": 0.264568, "volume": 198533.0}, {"date": "2002-02-28", "close": 0.2579538, "volume": 86178.0}, {"date": "2002-03-01", "close": 0.2678751, "volume": 96762.0}, {"date": "2002-03-04", "close": 0.2678751, "volume": 52082.0}, {"date": "2002-03-05", "close": 0.2513396, "volume": 15119.0}, {"date": "2002-03-06", "close": 0.2513396, "volume": 1591.0}, {"date": "2002-03-07", "close": 0.2546467, "volume": 84919.0}, {"date": "2002-03-08", "close": 0.2546467, "volume": 2873.0}, {"date": "2002-03-11", "close": 0.2579538, "volume": 24242.0}, {"date": "2002-03-12", "close": 0.2612609, "volume": 23283.0}, {"date": "2002-03-13", "close": 0.2579538, "volume": 105833.0}, {"date": "2002-03-14", "close": 0.2612609, "volume": 101600.0}, {"date": "2002-03-15", "close": 0.2612609, "volume": 29180.0}, {"date": "2002-03-18", "close": 0.2513396, "volume": 9827.0}, {"date": "2002-03-19", "close": 0.2381112, "volume": 36739.0}, {"date": "2002-03-20", "close": 0.2248828, "volume": 95212.0}, {"date": "2002-03-21", "close": 0.2248828, "volume": 85838.0}, {"date": "2002-03-22", "close": 0.2348041, "volume": 15384.0}, {"date": "2002-03-25", "close": 0.231497, "volume": 6048.0}, {"date": "2002-03-26", "close": 0.2381112, "volume": 17109.0}, {"date": "2002-03-27", "close": 0.231497, "volume": 5745.0}, {"date": "2002-04-02", "close": 0.2513396, "volume": 18445.0}, {"date": "2002-04-03", "close": 0.2513396, "volume": 34018.0}, {"date": "2002-04-05", "close": 0.2480325, "volume": 36286.0}, {"date": "2002-04-08", "close": 0.231497, "volume": 32052.0}, {"date": "2002-04-09", "close": 0.2215757, "volume": 63281.0}, {"date": "2002-04-10", "close": 0.2248828, "volume": 19850.0}, {"date": "2002-04-11", "close": 0.231497, "volume": 49983.0}, {"date": "2002-04-12", "close": 0.231497, "volume": 47105.0}, {"date": "2002-04-15", "close": 0.2513396, "volume": 12095.0}, {"date": "2002-04-16", "close": 0.231497, "volume": 47776.0}, {"date": "2002-04-17", "close": 0.2215757, "volume": 48230.0}, {"date": "2002-04-18", "close": 0.2248828, "volume": 123673.0}, {"date": "2002-04-19", "close": 0.2348041, "volume": 22678.0}, {"date": "2002-04-22", "close": 0.2348041, "volume": 15119.0}, {"date": "2002-04-23", "close": 0.2414183, "volume": 57452.0}, {"date": "2002-04-24", "close": 0.2381112, "volume": 75987.0}, {"date": "2002-04-26", "close": 0.2381112, "volume": 8315.0}, {"date": "2002-04-29", "close": 0.2149615, "volume": 141016.0}, {"date": "2002-04-30", "close": 0.2182686, "volume": 4536.0}, {"date": "2002-05-03", "close": 0.2149615, "volume": 60476.0}, {"date": "2002-05-06", "close": 0.2050402, "volume": 108792.0}, {"date": "2002-05-07", "close": 0.198426, "volume": 57779.0}, {"date": "2002-05-08", "close": 0.1951189, "volume": 59156.0}, {"date": "2002-05-09", "close": 0.198426, "volume": 92453.0}, {"date": "2002-05-10", "close": 0.198426, "volume": 1663.0}, {"date": "2002-05-13", "close": 0.1951189, "volume": 12473.0}, {"date": "2002-05-14", "close": 0.198426, "volume": 99785.0}, {"date": "2002-05-16", "close": 0.1818905, "volume": 54428.0}, {"date": "2002-05-17", "close": 0.1719692, "volume": 119440.0}, {"date": "2002-05-20", "close": 0.1719692, "volume": 74083.0}, {"date": "2002-05-21", "close": 0.1785834, "volume": 54428.0}, {"date": "2002-05-22", "close": 0.1719692, "volume": 84666.0}, {"date": "2002-05-23", "close": 0.3770094, "volume": 1382082.0}, {"date": "2002-05-24", "close": 0.3274029, "volume": 9450878.0}, {"date": "2002-05-27", "close": 0.297639, "volume": 1541695.0}, {"date": "2002-05-28", "close": 0.3770094, "volume": 2728516.0}, {"date": "2002-05-29", "close": 0.363781, "volume": 1046553.0}, {"date": "2002-05-30", "close": 0.33071, "volume": 940366.0}, {"date": "2002-05-31", "close": 0.3240958, "volume": 360588.0}, {"date": "2002-06-03", "close": 0.3240958, "volume": 240619.0}, {"date": "2002-06-04", "close": 0.3108674, "volume": 313114.0}, {"date": "2002-06-05", "close": 0.3075603, "volume": 206299.0}, {"date": "2002-06-06", "close": 0.2844106, "volume": 501421.0}, {"date": "2002-06-07", "close": 0.3207887, "volume": 606687.0}, {"date": "2002-06-11", "close": 0.297639, "volume": 130023.0}, {"date": "2002-06-12", "close": 0.2877177, "volume": 167821.0}, {"date": "2002-06-13", "close": 0.2877177, "volume": 87043.0}, {"date": "2002-06-14", "close": 0.2744893, "volume": 45357.0}, {"date": "2002-06-17", "close": 0.2744893, "volume": 163822.0}, {"date": "2002-06-18", "close": 0.2678751, "volume": 226097.0}, {"date": "2002-06-19", "close": 0.2447254, "volume": 68816.0}, {"date": "2002-06-20", "close": 0.2414183, "volume": 162354.0}, {"date": "2002-06-21", "close": 0.2447254, "volume": 35889.0}, {"date": "2002-06-24", "close": 0.2414183, "volume": 124072.0}, {"date": "2002-06-25", "close": 0.2414183, "volume": 87370.0}, {"date": "2002-06-26", "close": 0.2381112, "volume": 78619.0}, {"date": "2002-06-27", "close": 0.2381112, "volume": 112327.0}, {"date": "2002-06-28", "close": 0.231497, "volume": 105629.0}, {"date": "2002-07-01", "close": 0.2381112, "volume": 18294.0}, {"date": "2002-07-03", "close": 0.2381112, "volume": 30238.0}, {"date": "2002-07-04", "close": 0.2381112, "volume": 75595.0}, {"date": "2002-07-05", "close": 0.2612609, "volume": 15119.0}, {"date": "2002-07-08", "close": 0.264568, "volume": 15931.0}, {"date": "2002-07-09", "close": 0.264568, "volume": 55940.0}, {"date": "2002-07-10", "close": 0.264568, "volume": 74083.0}, {"date": "2002-07-11", "close": 0.2579538, "volume": 178102.0}, {"date": "2002-07-12", "close": 0.264568, "volume": 25022.0}, {"date": "2002-07-15", "close": 0.264568, "volume": 68791.0}, {"date": "2002-07-16", "close": 0.264568, "volume": 78619.0}, {"date": "2002-07-17", "close": 0.264568, "volume": 4536.0}, {"date": "2002-07-18", "close": 0.2711822, "volume": 30571.0}, {"date": "2002-07-19", "close": 0.2711822, "volume": 199571.0}, {"date": "2002-07-23", "close": 0.2447254, "volume": 93110.0}, {"date": "2002-07-24", "close": 0.2381112, "volume": 75595.0}, {"date": "2002-07-25", "close": 0.2480325, "volume": 15119.0}, {"date": "2002-07-29", "close": 0.2513396, "volume": 6804.0}, {"date": "2002-07-30", "close": 0.2579538, "volume": 37797.0}, {"date": "2002-07-31", "close": 0.2678751, "volume": 142118.0}, {"date": "2002-08-01", "close": 0.2579538, "volume": 89202.0}, {"date": "2002-08-02", "close": 0.2546467, "volume": 15119.0}, {"date": "2002-08-05", "close": 0.2447254, "volume": 75613.0}, {"date": "2002-08-06", "close": 0.2447254, "volume": 3024.0}, {"date": "2002-08-07", "close": 0.2480325, "volume": 3024.0}, {"date": "2002-08-08", "close": 0.2513396, "volume": 26307.0}, {"date": "2002-08-12", "close": 0.2513396, "volume": 31145.0}, {"date": "2002-08-13", "close": 0.2513396, "volume": 4696.0}, {"date": "2002-08-15", "close": 0.2744893, "volume": 171749.0}, {"date": "2002-08-16", "close": 0.2877177, "volume": 15119.0}, {"date": "2002-08-19", "close": 0.2777964, "volume": 41199.0}, {"date": "2002-08-20", "close": 0.2678751, "volume": 42333.0}, {"date": "2002-08-21", "close": 0.264568, "volume": 126392.0}, {"date": "2002-08-22", "close": 0.264568, "volume": 9827.0}, {"date": "2002-08-23", "close": 0.264568, "volume": 57377.0}, {"date": "2002-08-26", "close": 0.2579538, "volume": 64668.0}, {"date": "2002-08-27", "close": 0.2579538, "volume": 13607.0}, {"date": "2002-08-28", "close": 0.3505526, "volume": 4236819.0}, {"date": "2002-08-29", "close": 0.3108674, "volume": 854675.0}, {"date": "2002-08-30", "close": 0.3240958, "volume": 355416.0}, {"date": "2002-09-02", "close": 0.3108674, "volume": 101451.0}, {"date": "2002-09-03", "close": 0.3174816, "volume": 304933.0}, {"date": "2002-09-04", "close": 0.3174816, "volume": 128814.0}, {"date": "2002-09-05", "close": 0.3207887, "volume": 210347.0}, {"date": "2002-09-06", "close": 0.3174816, "volume": 83729.0}, {"date": "2002-09-09", "close": 0.3108674, "volume": 80345.0}, {"date": "2002-09-10", "close": 0.3108674, "volume": 6048.0}, {"date": "2002-09-11", "close": 0.3042532, "volume": 48381.0}, {"date": "2002-09-12", "close": 0.3042532, "volume": 15119.0}, {"date": "2002-09-13", "close": 0.297639, "volume": 223912.0}, {"date": "2002-09-16", "close": 0.2777964, "volume": 109915.0}, {"date": "2002-09-17", "close": 0.2711822, "volume": 68035.0}, {"date": "2002-09-18", "close": 0.2910248, "volume": 177648.0}, {"date": "2002-09-19", "close": 0.3141745, "volume": 282683.0}, {"date": "2002-09-20", "close": 0.297639, "volume": 24568.0}, {"date": "2002-09-23", "close": 0.297639, "volume": 4725.0}, {"date": "2002-09-24", "close": 0.297639, "volume": 59333.0}, {"date": "2002-09-25", "close": 0.2844106, "volume": 37797.0}, {"date": "2002-09-26", "close": 0.2777964, "volume": 18899.0}, {"date": "2002-09-27", "close": 0.297639, "volume": 92764.0}, {"date": "2002-09-30", "close": 0.297639, "volume": 143630.0}, {"date": "2002-10-02", "close": 0.2844106, "volume": 9071.0}, {"date": "2002-10-03", "close": 0.2777964, "volume": 15119.0}, {"date": "2002-10-04", "close": 0.2777964, "volume": 52916.0}, {"date": "2002-10-08", "close": 0.2744893, "volume": 47776.0}, {"date": "2002-10-09", "close": 0.2844106, "volume": 65768.0}, {"date": "2002-10-10", "close": 0.2546467, "volume": 45508.0}, {"date": "2002-10-14", "close": 0.2711822, "volume": 22678.0}, {"date": "2002-10-15", "close": 0.2877177, "volume": 46113.0}, {"date": "2002-10-16", "close": 0.2711822, "volume": 151.0}, {"date": "2002-10-17", "close": 0.2777964, "volume": 37797.0}, {"date": "2002-10-18", "close": 0.2877177, "volume": 21167.0}, {"date": "2002-10-21", "close": 0.2844106, "volume": 18143.0}, {"date": "2002-10-23", "close": 0.2711822, "volume": 24190.0}, {"date": "2002-10-28", "close": 0.264568, "volume": 6048.0}, {"date": "2002-10-29", "close": 0.264568, "volume": 1058.0}, {"date": "2002-10-30", "close": 0.264568, "volume": 77258.0}, {"date": "2002-10-31", "close": 0.2711822, "volume": 62744.0}, {"date": "2002-11-01", "close": 0.264568, "volume": 40065.0}, {"date": "2002-11-04", "close": 0.2612609, "volume": 45357.0}, {"date": "2002-11-05", "close": 0.2579538, "volume": 20411.0}, {"date": "2002-11-06", "close": 0.2546467, "volume": 150434.0}, {"date": "2002-11-07", "close": 0.264568, "volume": 58412.0}, {"date": "2002-11-08", "close": 0.2844106, "volume": 191095.0}, {"date": "2002-11-11", "close": 0.3141745, "volume": 176526.0}, {"date": "2002-11-12", "close": 0.297639, "volume": 60842.0}, {"date": "2002-11-14", "close": 0.2711822, "volume": 15119.0}, {"date": "2002-11-18", "close": 0.2811035, "volume": 104321.0}, {"date": "2002-11-19", "close": 0.2711822, "volume": 2797.0}, {"date": "2002-11-20", "close": 0.2777964, "volume": 44601.0}, {"date": "2002-11-21", "close": 0.2777964, "volume": 45357.0}, {"date": "2002-11-22", "close": 0.297639, "volume": 45357.0}, {"date": "2002-11-25", "close": 0.2877177, "volume": 15119.0}, {"date": "2002-11-26", "close": 0.2612609, "volume": 188987.0}, {"date": "2002-11-28", "close": 0.264568, "volume": 68035.0}, {"date": "2002-11-29", "close": 0.2777964, "volume": 31750.0}, {"date": "2002-12-02", "close": 0.2711822, "volume": 19655.0}, {"date": "2002-12-03", "close": 0.2711822, "volume": 14272.0}, {"date": "2002-12-04", "close": 0.2579538, "volume": 85513.0}, {"date": "2002-12-05", "close": 0.2612609, "volume": 10583.0}, {"date": "2002-12-06", "close": 0.2711822, "volume": 34320.0}, {"date": "2002-12-09", "close": 0.2711822, "volume": 90714.0}, {"date": "2002-12-10", "close": 0.2777964, "volume": 55940.0}, {"date": "2002-12-13", "close": 0.2777964, "volume": 15497.0}, {"date": "2002-12-16", "close": 0.2777964, "volume": 18445.0}, {"date": "2002-12-17", "close": 0.2844106, "volume": 60476.0}, {"date": "2002-12-18", "close": 0.264568, "volume": 15119.0}, {"date": "2002-12-20", "close": 0.264568, "volume": 15119.0}, {"date": "2002-12-23", "close": 0.2811035, "volume": 47322.0}, {"date": "2002-12-24", "close": 0.2844106, "volume": 11793.0}, {"date": "2002-12-27", "close": 0.2777964, "volume": 45357.0}, {"date": "2003-01-06", "close": 0.264568, "volume": 51253.0}, {"date": "2003-01-07", "close": 0.2777964, "volume": 34774.0}, {"date": "2003-01-10", "close": 0.2579538, "volume": 584105.0}, {"date": "2003-01-13", "close": 0.2612609, "volume": 114904.0}, {"date": "2003-01-14", "close": 0.264568, "volume": 151190.0}, {"date": "2003-01-15", "close": 0.2777964, "volume": 90714.0}, {"date": "2003-01-16", "close": 0.2579538, "volume": 69094.0}, {"date": "2003-01-17", "close": 0.2579538, "volume": 1512.0}, {"date": "2003-01-20", "close": 0.264568, "volume": 57452.0}, {"date": "2003-01-21", "close": 0.2579538, "volume": 45357.0}, {"date": "2003-01-22", "close": 0.2546467, "volume": 120952.0}, {"date": "2003-01-23", "close": 0.2678751, "volume": 4989.0}, {"date": "2003-01-24", "close": 0.2513396, "volume": 7559.0}, {"date": "2003-01-28", "close": 0.2513396, "volume": 66146.0}, {"date": "2003-01-29", "close": 0.264568, "volume": 119213.0}, {"date": "2003-01-30", "close": 0.2579538, "volume": 75595.0}, {"date": "2003-01-31", "close": 0.264568, "volume": 3780.0}, {"date": "2003-02-03", "close": 0.2513396, "volume": 62366.0}, {"date": "2003-02-04", "close": 0.2513396, "volume": 21923.0}, {"date": "2003-02-05", "close": 0.2513396, "volume": 163285.0}, {"date": "2003-02-07", "close": 0.2480325, "volume": 60476.0}, {"date": "2003-02-10", "close": 0.2480325, "volume": 22678.0}, {"date": "2003-02-11", "close": 0.2348041, "volume": 214236.0}, {"date": "2003-02-12", "close": 0.2348041, "volume": 7559.0}, {"date": "2003-02-13", "close": 0.2348041, "volume": 15875.0}, {"date": "2003-02-14", "close": 0.231497, "volume": 27270.0}, {"date": "2003-02-17", "close": 0.2348041, "volume": 19655.0}, {"date": "2003-02-18", "close": 0.2381112, "volume": 28585.0}, {"date": "2003-02-19", "close": 0.2348041, "volume": 56696.0}, {"date": "2003-02-20", "close": 0.231497, "volume": 7559.0}, {"date": "2003-02-21", "close": 0.2281899, "volume": 3175.0}, {"date": "2003-02-24", "close": 0.231497, "volume": 22678.0}, {"date": "2003-02-25", "close": 0.231497, "volume": 34774.0}, {"date": "2003-02-26", "close": 0.2182686, "volume": 84818.0}, {"date": "2003-02-28", "close": 0.2215757, "volume": 30238.0}, {"date": "2003-03-03", "close": 0.198426, "volume": 17281.0}, {"date": "2003-03-04", "close": 0.2116544, "volume": 3024.0}, {"date": "2003-03-05", "close": 0.198426, "volume": 35542.0}, {"date": "2003-03-06", "close": 0.198426, "volume": 15119.0}, {"date": "2003-03-07", "close": 0.198426, "volume": 7559.0}, {"date": "2003-03-10", "close": 0.1918118, "volume": 119440.0}, {"date": "2003-03-11", "close": 0.165355, "volume": 55363.0}, {"date": "2003-03-12", "close": 0.1918118, "volume": 7559.0}, {"date": "2003-03-13", "close": 0.1785834, "volume": 151190.0}, {"date": "2003-03-14", "close": 0.1851976, "volume": 51223.0}, {"date": "2003-03-17", "close": 0.1851976, "volume": 25475.0}, {"date": "2003-03-18", "close": 0.1785834, "volume": 42560.0}, {"date": "2003-03-19", "close": 0.1785834, "volume": 21167.0}, {"date": "2003-03-20", "close": 0.1785834, "volume": 54731.0}, {"date": "2003-03-21", "close": 0.1785834, "volume": 71815.0}, {"date": "2003-03-24", "close": 0.165355, "volume": 1724.0}, {"date": "2003-03-25", "close": 0.1719692, "volume": 14741.0}, {"date": "2003-03-27", "close": 0.1719692, "volume": 1678.0}, {"date": "2003-03-31", "close": 0.1785834, "volume": 4460.0}, {"date": "2003-04-01", "close": 0.1851976, "volume": 2857.0}, {"date": "2003-04-02", "close": 0.1851976, "volume": 27214.0}, {"date": "2003-04-04", "close": 0.1785834, "volume": 75595.0}, {"date": "2003-04-07", "close": 0.1686621, "volume": 151190.0}, {"date": "2003-04-09", "close": 0.1785834, "volume": 64951.0}, {"date": "2003-04-10", "close": 0.1785834, "volume": 13607.0}, {"date": "2003-04-11", "close": 0.1785834, "volume": 10583.0}, {"date": "2003-04-15", "close": 0.1918118, "volume": 2721.0}, {"date": "2003-04-16", "close": 0.1818905, "volume": 70122.0}, {"date": "2003-04-17", "close": 0.1785834, "volume": 75595.0}, {"date": "2003-04-23", "close": 0.1719692, "volume": 92014.0}, {"date": "2003-04-24", "close": 0.198426, "volume": 142512.0}, {"date": "2003-04-28", "close": 0.2083473, "volume": 54277.0}, {"date": "2003-04-29", "close": 0.2149615, "volume": 9071.0}, {"date": "2003-04-30", "close": 0.2083473, "volume": 15119.0}, {"date": "2003-05-01", "close": 0.198426, "volume": 52765.0}, {"date": "2003-05-02", "close": 0.2050402, "volume": 54428.0}, {"date": "2003-05-05", "close": 0.2050402, "volume": 18899.0}, {"date": "2003-05-06", "close": 0.2050402, "volume": 48381.0}, {"date": "2003-05-07", "close": 0.2050402, "volume": 4536.0}, {"date": "2003-05-08", "close": 0.2050402, "volume": 30238.0}, {"date": "2003-05-09", "close": 0.2083473, "volume": 7559.0}, {"date": "2003-05-13", "close": 0.2116544, "volume": 61232.0}, {"date": "2003-05-14", "close": 0.2116544, "volume": 20184.0}, {"date": "2003-05-15", "close": 0.198426, "volume": 18143.0}, {"date": "2003-05-19", "close": 0.198426, "volume": 3024.0}, {"date": "2003-05-20", "close": 0.1918118, "volume": 51405.0}, {"date": "2003-05-21", "close": 0.198426, "volume": 18143.0}, {"date": "2003-05-23", "close": 0.2050402, "volume": 25430.0}, {"date": "2003-05-26", "close": 0.2116544, "volume": 10054.0}, {"date": "2003-05-27", "close": 0.2447254, "volume": 287926.0}, {"date": "2003-05-28", "close": 0.2447254, "volume": 52916.0}, {"date": "2003-05-29", "close": 0.231497, "volume": 98273.0}, {"date": "2003-05-30", "close": 0.231497, "volume": 27380.0}, {"date": "2003-06-02", "close": 0.2182686, "volume": 30238.0}, {"date": "2003-06-03", "close": 0.2116544, "volume": 14620.0}, {"date": "2003-06-05", "close": 0.198426, "volume": 27486.0}, {"date": "2003-06-06", "close": 0.1885047, "volume": 1240.0}, {"date": "2003-06-10", "close": 0.1885047, "volume": 63500.0}, {"date": "2003-06-11", "close": 0.1918118, "volume": 103565.0}, {"date": "2003-06-12", "close": 0.1885047, "volume": 75595.0}, {"date": "2003-06-13", "close": 0.1918118, "volume": 119440.0}, {"date": "2003-06-16", "close": 0.1918118, "volume": 30994.0}, {"date": "2003-06-17", "close": 0.198426, "volume": 1814.0}, {"date": "2003-06-18", "close": 0.2083473, "volume": 126916.0}, {"date": "2003-06-19", "close": 0.2116544, "volume": 30238.0}, {"date": "2003-06-20", "close": 0.2116544, "volume": 7559.0}, {"date": "2003-06-23", "close": 0.2050402, "volume": 22678.0}, {"date": "2003-06-24", "close": 0.2050402, "volume": 109569.0}, {"date": "2003-06-25", "close": 0.2050402, "volume": 8996.0}, {"date": "2003-06-26", "close": 0.198426, "volume": 80131.0}, {"date": "2003-06-27", "close": 0.2050402, "volume": 100239.0}, {"date": "2003-06-30", "close": 0.2050402, "volume": 30238.0}, {"date": "2003-07-01", "close": 0.2447254, "volume": 157854.0}, {"date": "2003-07-02", "close": 0.2381112, "volume": 38169.0}, {"date": "2003-07-03", "close": 0.231497, "volume": 12836.0}, {"date": "2003-07-04", "close": 0.2116544, "volume": 16486.0}, {"date": "2003-07-07", "close": 0.2116544, "volume": 151190.0}, {"date": "2003-07-08", "close": 0.2182686, "volume": 14968.0}, {"date": "2003-07-09", "close": 0.231497, "volume": 54428.0}, {"date": "2003-07-10", "close": 0.2248828, "volume": 45357.0}, {"date": "2003-07-11", "close": 0.2248828, "volume": 12095.0}, {"date": "2003-07-14", "close": 0.2480325, "volume": 153987.0}, {"date": "2003-07-15", "close": 0.2579538, "volume": 238425.0}, {"date": "2003-07-16", "close": 0.2711822, "volume": 98500.0}, {"date": "2003-07-17", "close": 0.2678751, "volume": 60328.0}, {"date": "2003-07-18", "close": 0.2579538, "volume": 41577.0}, {"date": "2003-07-21", "close": 0.2546467, "volume": 31735.0}, {"date": "2003-07-22", "close": 0.2579538, "volume": 92997.0}, {"date": "2003-07-23", "close": 0.2546467, "volume": 49061.0}, {"date": "2003-07-24", "close": 0.2777964, "volume": 154466.0}, {"date": "2003-07-25", "close": 0.2579538, "volume": 183771.0}, {"date": "2003-07-28", "close": 0.2711822, "volume": 715539.0}, {"date": "2003-07-29", "close": 0.2844106, "volume": 490487.0}, {"date": "2003-07-30", "close": 0.2711822, "volume": 71815.0}, {"date": "2003-07-31", "close": 0.264568, "volume": 131369.0}, {"date": "2003-08-01", "close": 0.2513396, "volume": 37344.0}, {"date": "2003-08-04", "close": 0.2381112, "volume": 120448.0}, {"date": "2003-08-05", "close": 0.2381112, "volume": 41426.0}, {"date": "2003-08-06", "close": 0.2348041, "volume": 45962.0}, {"date": "2003-08-07", "close": 0.231497, "volume": 30238.0}, {"date": "2003-08-08", "close": 0.231497, "volume": 78619.0}, {"date": "2003-08-11", "close": 0.2348041, "volume": 21408.0}, {"date": "2003-08-12", "close": 0.2381112, "volume": 83154.0}, {"date": "2003-08-13", "close": 0.2381112, "volume": 68864.0}, {"date": "2003-08-14", "close": 0.2579538, "volume": 129611.0}, {"date": "2003-08-15", "close": 0.264568, "volume": 43971.0}, {"date": "2003-08-18", "close": 0.2513396, "volume": 46869.0}, {"date": "2003-08-19", "close": 0.2447254, "volume": 98440.0}, {"date": "2003-08-20", "close": 0.2480325, "volume": 161531.0}, {"date": "2003-08-21", "close": 0.2579538, "volume": 26171.0}, {"date": "2003-08-22", "close": 0.2579538, "volume": 65949.0}, {"date": "2003-08-25", "close": 0.264568, "volume": 70122.0}, {"date": "2003-08-26", "close": 0.2513396, "volume": 42326.0}, {"date": "2003-08-27", "close": 0.2546467, "volume": 12095.0}, {"date": "2003-08-28", "close": 0.2447254, "volume": 37797.0}, {"date": "2003-08-29", "close": 0.2546467, "volume": 13595.0}, {"date": "2003-09-01", "close": 0.2513396, "volume": 26579.0}, {"date": "2003-09-02", "close": 0.2480325, "volume": 101176.0}, {"date": "2003-09-03", "close": 0.2579538, "volume": 1546081.0}, {"date": "2003-09-04", "close": 0.2447254, "volume": 436032.0}, {"date": "2003-09-05", "close": 0.2447254, "volume": 46869.0}, {"date": "2003-09-08", "close": 0.231497, "volume": 271892.0}, {"date": "2003-09-09", "close": 0.2348041, "volume": 152702.0}, {"date": "2003-09-10", "close": 0.2182686, "volume": 192412.0}, {"date": "2003-09-11", "close": 0.2215757, "volume": 111125.0}, {"date": "2003-09-12", "close": 0.2281899, "volume": 30238.0}, {"date": "2003-09-15", "close": 0.2381112, "volume": 57452.0}, {"date": "2003-09-16", "close": 0.2480325, "volume": 7559.0}, {"date": "2003-09-17", "close": 0.2381112, "volume": 16933.0}, {"date": "2003-09-18", "close": 0.2381112, "volume": 15119.0}, {"date": "2003-09-19", "close": 0.2248828, "volume": 51858.0}, {"date": "2003-09-22", "close": 0.2248828, "volume": 33715.0}, {"date": "2003-09-23", "close": 0.2215757, "volume": 134105.0}, {"date": "2003-09-24", "close": 0.2182686, "volume": 65465.0}, {"date": "2003-09-26", "close": 0.2116544, "volume": 60476.0}, {"date": "2003-09-30", "close": 0.2281899, "volume": 75595.0}, {"date": "2003-10-01", "close": 0.2381112, "volume": 92226.0}, {"date": "2003-10-02", "close": 0.2414183, "volume": 24795.0}, {"date": "2003-10-03", "close": 0.2116544, "volume": 21923.0}, {"date": "2003-10-07", "close": 0.2182686, "volume": 37646.0}, {"date": "2003-10-08", "close": 0.2149615, "volume": 18143.0}, {"date": "2003-10-09", "close": 0.2149615, "volume": 9827.0}, {"date": "2003-10-13", "close": 0.2182686, "volume": 29158.0}, {"date": "2003-10-14", "close": 0.2182686, "volume": 90185.0}, {"date": "2003-10-15", "close": 0.2215757, "volume": 9903.0}, {"date": "2003-10-16", "close": 0.2182686, "volume": 21015.0}, {"date": "2003-10-17", "close": 0.2116544, "volume": 137226.0}, {"date": "2003-10-21", "close": 0.2182686, "volume": 24039.0}, {"date": "2003-10-23", "close": 0.2215757, "volume": 41976.0}, {"date": "2003-10-24", "close": 0.2083473, "volume": 7559.0}, {"date": "2003-10-27", "close": 0.2083473, "volume": 69431.0}, {"date": "2003-10-29", "close": 0.2017331, "volume": 46869.0}, {"date": "2003-11-03", "close": 0.198426, "volume": 78619.0}, {"date": "2003-11-04", "close": 0.198426, "volume": 77107.0}, {"date": "2003-11-05", "close": 0.1851976, "volume": 77712.0}, {"date": "2003-11-06", "close": 0.2050402, "volume": 51556.0}, {"date": "2003-11-07", "close": 0.2116544, "volume": 37797.0}, {"date": "2003-11-10", "close": 0.2116544, "volume": 22678.0}, {"date": "2003-11-11", "close": 0.2083473, "volume": 36286.0}, {"date": "2003-11-12", "close": 0.2083473, "volume": 143630.0}, {"date": "2003-11-13", "close": 0.2083473, "volume": 15119.0}, {"date": "2003-11-14", "close": 0.1951189, "volume": 53824.0}, {"date": "2003-11-17", "close": 0.198426, "volume": 169333.0}, {"date": "2003-11-18", "close": 0.1918118, "volume": 19643.0}, {"date": "2003-11-19", "close": 0.1918118, "volume": 11339.0}, {"date": "2003-11-20", "close": 0.1918118, "volume": 7559.0}, {"date": "2003-11-21", "close": 0.1885047, "volume": 48295.0}, {"date": "2003-11-24", "close": 0.1918118, "volume": 30173.0}, {"date": "2003-11-26", "close": 0.1951189, "volume": 15119.0}, {"date": "2003-11-27", "close": 0.1818905, "volume": 166309.0}, {"date": "2003-12-01", "close": 0.1851976, "volume": 75595.0}, {"date": "2003-12-02", "close": 0.198426, "volume": 30238.0}, {"date": "2003-12-03", "close": 0.1851976, "volume": 21167.0}, {"date": "2003-12-04", "close": 0.198426, "volume": 68035.0}, {"date": "2003-12-05", "close": 0.198426, "volume": 2171.0}, {"date": "2003-12-08", "close": 0.198426, "volume": 5113.0}, {"date": "2003-12-11", "close": 0.198426, "volume": 16858.0}, {"date": "2003-12-12", "close": 0.2083473, "volume": 15966.0}, {"date": "2003-12-16", "close": 0.198426, "volume": 32506.0}, {"date": "2003-12-17", "close": 0.198426, "volume": 249463.0}, {"date": "2003-12-24", "close": 0.198426, "volume": 17387.0}, {"date": "2003-12-29", "close": 0.2017331, "volume": 7559.0}, {"date": "2004-01-05", "close": 0.198426, "volume": 122310.0}, {"date": "2004-01-06", "close": 0.198426, "volume": 3024.0}, {"date": "2004-01-07", "close": 0.2017331, "volume": 15119.0}, {"date": "2004-01-08", "close": 0.1885047, "volume": 5745.0}, {"date": "2004-01-09", "close": 0.198426, "volume": 37797.0}, {"date": "2004-01-12", "close": 0.1885047, "volume": 58964.0}, {"date": "2004-01-13", "close": 0.2017331, "volume": 35530.0}, {"date": "2004-01-14", "close": 0.2215757, "volume": 297143.0}, {"date": "2004-01-15", "close": 0.2116544, "volume": 41871.0}, {"date": "2004-01-16", "close": 0.2149615, "volume": 5594.0}, {"date": "2004-01-20", "close": 0.2050402, "volume": 30238.0}, {"date": "2004-01-21", "close": 0.198426, "volume": 26458.0}, {"date": "2004-01-22", "close": 0.198426, "volume": 39309.0}, {"date": "2004-01-23", "close": 0.198426, "volume": 19655.0}, {"date": "2004-01-28", "close": 0.1951189, "volume": 25022.0}, {"date": "2004-01-29", "close": 0.198426, "volume": 137507.0}, {"date": "2004-01-30", "close": 0.1918118, "volume": 30238.0}, {"date": "2004-02-03", "close": 0.1918118, "volume": 15119.0}, {"date": "2004-02-04", "close": 0.1918118, "volume": 35530.0}, {"date": "2004-02-05", "close": 0.1851976, "volume": 33715.0}, {"date": "2004-02-06", "close": 0.1918118, "volume": 64407.0}, {"date": "2004-02-09", "close": 0.1918118, "volume": 95098.0}, {"date": "2004-02-11", "close": 0.198426, "volume": 81643.0}, {"date": "2004-02-12", "close": 0.198426, "volume": 27063.0}, {"date": "2004-02-13", "close": 0.1918118, "volume": 30238.0}, {"date": "2004-02-16", "close": 0.1885047, "volume": 183242.0}, {"date": "2004-02-17", "close": 0.1918118, "volume": 213102.0}, {"date": "2004-02-18", "close": 0.1918118, "volume": 38794.0}, {"date": "2004-02-19", "close": 0.1918118, "volume": 6563.0}, {"date": "2004-02-20", "close": 0.1918118, "volume": 57755.0}, {"date": "2004-02-25", "close": 0.1885047, "volume": 48381.0}, {"date": "2004-02-27", "close": 0.1885047, "volume": 54829.0}, {"date": "2004-03-01", "close": 0.198426, "volume": 26156.0}, {"date": "2004-03-02", "close": 0.1918118, "volume": 1890.0}, {"date": "2004-03-03", "close": 0.198426, "volume": 54428.0}, {"date": "2004-03-04", "close": 0.2050402, "volume": 7559.0}, {"date": "2004-03-05", "close": 0.2050402, "volume": 63613.0}, {"date": "2004-03-08", "close": 0.198426, "volume": 139397.0}, {"date": "2004-03-09", "close": 0.1951189, "volume": 139095.0}, {"date": "2004-03-10", "close": 0.1918118, "volume": 2396.0}, {"date": "2004-03-12", "close": 0.1818905, "volume": 51405.0}, {"date": "2004-03-15", "close": 0.1818905, "volume": 9948.0}, {"date": "2004-03-18", "close": 0.1818905, "volume": 75595.0}, {"date": "2004-03-22", "close": 0.1818905, "volume": 22678.0}, {"date": "2004-03-23", "close": 0.1752763, "volume": 13607.0}, {"date": "2004-03-25", "close": 0.1818905, "volume": 12095.0}, {"date": "2004-03-29", "close": 0.1785834, "volume": 10734.0}, {"date": "2004-03-30", "close": 0.1785834, "volume": 22074.0}, {"date": "2004-03-31", "close": 0.1851976, "volume": 30238.0}, {"date": "2004-04-01", "close": 0.1686621, "volume": 111880.0}, {"date": "2004-04-02", "close": 0.1785834, "volume": 10583.0}, {"date": "2004-04-05", "close": 0.165355, "volume": 40821.0}, {"date": "2004-04-06", "close": 0.1785834, "volume": 5036.0}, {"date": "2004-04-08", "close": 0.1719692, "volume": 22678.0}, {"date": "2004-04-13", "close": 0.1752763, "volume": 24939.0}, {"date": "2004-04-14", "close": 0.1851976, "volume": 27970.0}, {"date": "2004-04-19", "close": 0.1752763, "volume": 18899.0}, {"date": "2004-04-20", "close": 0.165355, "volume": 59728.0}, {"date": "2004-04-21", "close": 0.165355, "volume": 67272.0}, {"date": "2004-04-22", "close": 0.1587408, "volume": 58888.0}, {"date": "2004-04-26", "close": 0.1719692, "volume": 15119.0}, {"date": "2004-04-28", "close": 0.165355, "volume": 15119.0}, {"date": "2004-04-29", "close": 0.165355, "volume": 21167.0}, {"date": "2004-04-30", "close": 0.1521266, "volume": 156670.0}, {"date": "2004-05-03", "close": 0.1587408, "volume": 15573.0}, {"date": "2004-05-04", "close": 0.165355, "volume": 3326.0}, {"date": "2004-05-05", "close": 0.1587408, "volume": 31750.0}, {"date": "2004-05-06", "close": 0.1587408, "volume": 22376.0}, {"date": "2004-05-07", "close": 0.1587408, "volume": 25702.0}, {"date": "2004-05-10", "close": 0.1521266, "volume": 30238.0}, {"date": "2004-05-12", "close": 0.1521266, "volume": 15119.0}, {"date": "2004-05-13", "close": 0.1521266, "volume": 25702.0}, {"date": "2004-05-14", "close": 0.1455124, "volume": 80887.0}, {"date": "2004-05-17", "close": 0.1388982, "volume": 72706.0}, {"date": "2004-05-18", "close": 0.132284, "volume": 108722.0}, {"date": "2004-05-19", "close": 0.1256698, "volume": 63033.0}, {"date": "2004-05-20", "close": 0.1289769, "volume": 29798.0}, {"date": "2004-05-21", "close": 0.1256698, "volume": 43089.0}, {"date": "2004-05-24", "close": 0.1190556, "volume": 109613.0}, {"date": "2004-05-25", "close": 0.1091343, "volume": 254906.0}, {"date": "2004-05-26", "close": 0.1388982, "volume": 149829.0}, {"date": "2004-05-27", "close": 0.1289769, "volume": 94418.0}, {"date": "2004-05-28", "close": 0.1289769, "volume": 756.0}, {"date": "2004-05-31", "close": 0.1554337, "volume": 127604.0}, {"date": "2004-06-01", "close": 0.1620479, "volume": 64558.0}, {"date": "2004-06-02", "close": 0.1488195, "volume": 96308.0}, {"date": "2004-06-03", "close": 0.132284, "volume": 18143.0}, {"date": "2004-06-04", "close": 0.132284, "volume": 105833.0}, {"date": "2004-06-07", "close": 0.132284, "volume": 118852.0}, {"date": "2004-06-08", "close": 0.132284, "volume": 131535.0}, {"date": "2004-06-09", "close": 0.1256698, "volume": 66809.0}, {"date": "2004-06-10", "close": 0.1190556, "volume": 67240.0}, {"date": "2004-06-11", "close": 0.1190556, "volume": 34774.0}, {"date": "2004-06-15", "close": 0.1190556, "volume": 23737.0}, {"date": "2004-06-16", "close": 0.1256698, "volume": 27864.0}, {"date": "2004-06-17", "close": 0.1190556, "volume": 34018.0}, {"date": "2004-06-18", "close": 0.1256698, "volume": 41722.0}, {"date": "2004-06-21", "close": 0.1256698, "volume": 43996.0}, {"date": "2004-06-22", "close": 0.1422053, "volume": 67884.0}, {"date": "2004-06-23", "close": 0.1455124, "volume": 253999.0}, {"date": "2004-06-24", "close": 0.1289769, "volume": 150283.0}, {"date": "2004-06-25", "close": 0.132284, "volume": 595924.0}, {"date": "2004-06-28", "close": 0.1190556, "volume": 388558.0}, {"date": "2004-06-29", "close": 0.1124414, "volume": 299356.0}, {"date": "2004-06-30", "close": 0.1256698, "volume": 77863.0}, {"date": "2004-07-01", "close": 0.1190556, "volume": 33262.0}, {"date": "2004-07-02", "close": 0.1289769, "volume": 16631.0}, {"date": "2004-07-06", "close": 0.1124414, "volume": 6048.0}, {"date": "2004-07-07", "close": 0.1124414, "volume": 58662.0}, {"date": "2004-07-08", "close": 0.1157485, "volume": 21167.0}, {"date": "2004-07-09", "close": 0.1190556, "volume": 13607.0}, {"date": "2004-07-12", "close": 0.1256698, "volume": 5292.0}, {"date": "2004-07-13", "close": 0.1190556, "volume": 15875.0}, {"date": "2004-07-14", "close": 0.1190556, "volume": 40065.0}, {"date": "2004-07-15", "close": 0.1157485, "volume": 56696.0}, {"date": "2004-07-16", "close": 0.1124414, "volume": 4536.0}, {"date": "2004-07-19", "close": 0.1157485, "volume": 6804.0}, {"date": "2004-07-20", "close": 0.1124414, "volume": 22149.0}, {"date": "2004-07-21", "close": 0.1157485, "volume": 77107.0}, {"date": "2004-07-22", "close": 0.1124414, "volume": 75595.0}, {"date": "2004-07-23", "close": 0.1256698, "volume": 123900.0}, {"date": "2004-07-26", "close": 0.1422053, "volume": 141967.0}, {"date": "2004-07-27", "close": 0.1587408, "volume": 361693.0}, {"date": "2004-07-28", "close": 0.1620479, "volume": 144311.0}, {"date": "2004-07-29", "close": 0.1752763, "volume": 303176.0}, {"date": "2004-07-30", "close": 0.1918118, "volume": 696728.0}, {"date": "2004-08-02", "close": 0.1918118, "volume": 300868.0}, {"date": "2004-08-03", "close": 0.1918118, "volume": 9071.0}, {"date": "2004-08-05", "close": 0.1918118, "volume": 294820.0}, {"date": "2004-08-06", "close": 0.1918118, "volume": 105833.0}, {"date": "2004-08-09", "close": 0.1918118, "volume": 34774.0}, {"date": "2004-08-10", "close": 0.1719692, "volume": 58208.0}, {"date": "2004-08-11", "close": 0.1818905, "volume": 11539.0}, {"date": "2004-08-12", "close": 0.1785834, "volume": 66626.0}, {"date": "2004-08-13", "close": 0.1785834, "volume": 12095.0}, {"date": "2004-08-16", "close": 0.165355, "volume": 20459.0}, {"date": "2004-08-17", "close": 0.1885047, "volume": 89897.0}, {"date": "2004-08-18", "close": 0.1918118, "volume": 96300.0}, {"date": "2004-08-19", "close": 0.1918118, "volume": 27819.0}, {"date": "2004-08-20", "close": 0.1918118, "volume": 8267.0}, {"date": "2004-08-23", "close": 0.2083473, "volume": 401116.0}, {"date": "2004-08-24", "close": 0.2215757, "volume": 391821.0}, {"date": "2004-08-25", "close": 0.2248828, "volume": 175267.0}, {"date": "2004-08-26", "close": 0.2083473, "volume": 167287.0}, {"date": "2004-08-27", "close": 0.2116544, "volume": 217713.0}, {"date": "2004-08-30", "close": 0.2116544, "volume": 74990.0}, {"date": "2004-08-31", "close": 0.1851976, "volume": 80253.0}, {"date": "2004-09-01", "close": 0.1918118, "volume": 66524.0}, {"date": "2004-09-02", "close": 0.1918118, "volume": 53672.0}, {"date": "2004-09-03", "close": 0.1851976, "volume": 14620.0}, {"date": "2004-09-06", "close": 0.2083473, "volume": 107248.0}, {"date": "2004-09-07", "close": 0.2116544, "volume": 143630.0}, {"date": "2004-09-08", "close": 0.1918118, "volume": 54050.0}, {"date": "2004-09-09", "close": 0.1918118, "volume": 15875.0}, {"date": "2004-09-10", "close": 0.1918118, "volume": 69656.0}, {"date": "2004-09-13", "close": 0.1918118, "volume": 13607.0}, {"date": "2004-09-14", "close": 0.1785834, "volume": 117819.0}, {"date": "2004-09-15", "close": 0.1918118, "volume": 66962.0}, {"date": "2004-09-16", "close": 0.1851976, "volume": 13154.0}, {"date": "2004-09-17", "close": 0.1785834, "volume": 26307.0}, {"date": "2004-09-20", "close": 0.1785834, "volume": 19655.0}, {"date": "2004-09-21", "close": 0.1785834, "volume": 37042.0}, {"date": "2004-09-22", "close": 0.1785834, "volume": 28303.0}, {"date": "2004-09-24", "close": 0.1686621, "volume": 60899.0}, {"date": "2004-09-27", "close": 0.1851976, "volume": 32506.0}, {"date": "2004-09-28", "close": 0.1719692, "volume": 3780.0}, {"date": "2004-09-29", "close": 0.1918118, "volume": 182562.0}, {"date": "2004-09-30", "close": 0.1851976, "volume": 12095.0}, {"date": "2004-10-04", "close": 0.1818905, "volume": 238449.0}, {"date": "2004-10-05", "close": 0.165355, "volume": 93904.0}, {"date": "2004-10-06", "close": 0.1521266, "volume": 61280.0}, {"date": "2004-10-07", "close": 0.1521266, "volume": 45357.0}, {"date": "2004-10-08", "close": 0.165355, "volume": 29267.0}, {"date": "2004-10-11", "close": 0.165355, "volume": 63500.0}, {"date": "2004-10-12", "close": 0.1686621, "volume": 24190.0}, {"date": "2004-10-13", "close": 0.165355, "volume": 30238.0}, {"date": "2004-10-14", "close": 0.165355, "volume": 76026.0}, {"date": "2004-10-15", "close": 0.165355, "volume": 52916.0}, {"date": "2004-10-18", "close": 0.165355, "volume": 21167.0}, {"date": "2004-10-20", "close": 0.165355, "volume": 83154.0}, {"date": "2004-10-21", "close": 0.1587408, "volume": 15119.0}, {"date": "2004-10-25", "close": 0.1488195, "volume": 18748.0}, {"date": "2004-10-26", "close": 0.1488195, "volume": 15119.0}, {"date": "2004-10-27", "close": 0.1587408, "volume": 18143.0}, {"date": "2004-10-28", "close": 0.1488195, "volume": 401999.0}, {"date": "2004-10-29", "close": 0.1455124, "volume": 58208.0}, {"date": "2004-11-01", "close": 0.165355, "volume": 39309.0}, {"date": "2004-11-02", "close": 0.1488195, "volume": 65012.0}, {"date": "2004-11-03", "close": 0.1521266, "volume": 61232.0}, {"date": "2004-11-04", "close": 0.165355, "volume": 31901.0}, {"date": "2004-11-05", "close": 0.1521266, "volume": 51405.0}, {"date": "2004-11-08", "close": 0.1521266, "volume": 10583.0}, {"date": "2004-11-09", "close": 0.1521266, "volume": 16631.0}, {"date": "2004-11-10", "close": 0.1785834, "volume": 232832.0}, {"date": "2004-11-11", "close": 0.1851976, "volume": 98878.0}, {"date": "2004-11-12", "close": 0.1719692, "volume": 22678.0}, {"date": "2004-11-15", "close": 0.1818905, "volume": 87690.0}, {"date": "2004-11-16", "close": 0.1785834, "volume": 8618.0}, {"date": "2004-11-17", "close": 0.1851976, "volume": 7559.0}, {"date": "2004-11-19", "close": 0.165355, "volume": 30238.0}, {"date": "2004-11-22", "close": 0.1587408, "volume": 76169.0}, {"date": "2004-11-23", "close": 0.1587408, "volume": 22678.0}, {"date": "2004-11-24", "close": 0.1554337, "volume": 282725.0}, {"date": "2004-11-26", "close": 0.1620479, "volume": 99181.0}, {"date": "2004-11-29", "close": 0.1455124, "volume": 163686.0}, {"date": "2004-11-30", "close": 0.1455124, "volume": 24190.0}, {"date": "2004-12-01", "close": 0.1455124, "volume": 31470.0}, {"date": "2004-12-02", "close": 0.165355, "volume": 263222.0}, {"date": "2004-12-03", "close": 0.1719692, "volume": 227972.0}, {"date": "2004-12-06", "close": 0.165355, "volume": 334886.0}, {"date": "2004-12-07", "close": 0.2083473, "volume": 15802585.0}, {"date": "2004-12-08", "close": 0.1620479, "volume": 2577238.0}, {"date": "2004-12-09", "close": 0.1521266, "volume": 1101802.0}, {"date": "2004-12-10", "close": 0.1620479, "volume": 403130.0}, {"date": "2004-12-13", "close": 0.1587408, "volume": 950361.0}, {"date": "2004-12-14", "close": 0.1455124, "volume": 325122.0}, {"date": "2004-12-15", "close": 0.1488195, "volume": 102809.0}, {"date": "2004-12-16", "close": 0.1554337, "volume": 9071.0}, {"date": "2004-12-17", "close": 0.1488195, "volume": 155662.0}, {"date": "2004-12-20", "close": 0.1521266, "volume": 158848.0}, {"date": "2004-12-21", "close": 0.1554337, "volume": 306822.0}, {"date": "2004-12-22", "close": 0.1521266, "volume": 90714.0}, {"date": "2004-12-23", "close": 0.1521266, "volume": 13671.0}, {"date": "2004-12-24", "close": 0.1488195, "volume": 110573.0}, {"date": "2004-12-29", "close": 0.1455124, "volume": 49893.0}, {"date": "2004-12-30", "close": 0.1455124, "volume": 15119.0}, {"date": "2005-01-04", "close": 0.1488195, "volume": 289536.0}, {"date": "2005-01-05", "close": 0.1422053, "volume": 159536.0}, {"date": "2005-01-06", "close": 0.1422053, "volume": 59410.0}, {"date": "2005-01-07", "close": 0.1355911, "volume": 175962.0}, {"date": "2005-01-10", "close": 0.1488195, "volume": 8013.0}, {"date": "2005-01-11", "close": 0.1455124, "volume": 74922.0}, {"date": "2005-01-12", "close": 0.1422053, "volume": 41577.0}, {"date": "2005-01-14", "close": 0.1422053, "volume": 31750.0}, {"date": "2005-01-17", "close": 0.1388982, "volume": 18899.0}, {"date": "2005-01-18", "close": 0.1388982, "volume": 15119.0}, {"date": "2005-01-19", "close": 0.1355911, "volume": 36664.0}, {"date": "2005-01-20", "close": 0.1422053, "volume": 46869.0}, {"date": "2005-01-21", "close": 0.1554337, "volume": 202594.0}, {"date": "2005-01-24", "close": 0.1554337, "volume": 75595.0}, {"date": "2005-01-27", "close": 0.1521266, "volume": 49893.0}, {"date": "2005-01-28", "close": 0.1521266, "volume": 17328.0}, {"date": "2005-01-31", "close": 0.1422053, "volume": 2646.0}, {"date": "2005-02-01", "close": 0.1388982, "volume": 30162.0}, {"date": "2005-02-02", "close": 0.1388982, "volume": 295115.0}, {"date": "2005-02-03", "close": 0.1521266, "volume": 65465.0}, {"date": "2005-02-04", "close": 0.1488195, "volume": 163548.0}, {"date": "2005-02-07", "close": 0.165355, "volume": 177240.0}, {"date": "2005-02-08", "close": 0.165355, "volume": 205618.0}, {"date": "2005-02-09", "close": 0.165355, "volume": 15119.0}, {"date": "2005-02-10", "close": 0.165355, "volume": 374044.0}, {"date": "2005-02-11", "close": 0.1719692, "volume": 135572.0}, {"date": "2005-02-14", "close": 0.1818905, "volume": 104654.0}, {"date": "2005-02-15", "close": 0.1719692, "volume": 188655.0}, {"date": "2005-02-16", "close": 0.1719692, "volume": 84969.0}, {"date": "2005-02-17", "close": 0.1620479, "volume": 37797.0}, {"date": "2005-02-18", "close": 0.1719692, "volume": 42636.0}, {"date": "2005-02-21", "close": 0.1554337, "volume": 228901.0}, {"date": "2005-02-22", "close": 0.1587408, "volume": 235856.0}, {"date": "2005-02-23", "close": 0.1488195, "volume": 68489.0}, {"date": "2005-02-25", "close": 0.1521266, "volume": 93738.0}, {"date": "2005-02-28", "close": 0.1455124, "volume": 19655.0}, {"date": "2005-03-01", "close": 0.1521266, "volume": 68035.0}, {"date": "2005-03-02", "close": 0.1422053, "volume": 19201.0}, {"date": "2005-03-03", "close": 0.1388982, "volume": 123190.0}, {"date": "2005-03-04", "close": 0.1455124, "volume": 41346.0}, {"date": "2005-03-07", "close": 0.1388982, "volume": 97442.0}, {"date": "2005-03-08", "close": 0.1355911, "volume": 105833.0}, {"date": "2005-03-09", "close": 0.1289769, "volume": 204635.0}, {"date": "2005-03-10", "close": 0.1289769, "volume": 71059.0}, {"date": "2005-03-11", "close": 0.132284, "volume": 57074.0}, {"date": "2005-03-14", "close": 0.132284, "volume": 61988.0}, {"date": "2005-03-15", "close": 0.132284, "volume": 5358.0}, {"date": "2005-03-17", "close": 0.132284, "volume": 7559.0}, {"date": "2005-03-18", "close": 0.1388982, "volume": 18143.0}, {"date": "2005-03-21", "close": 0.132284, "volume": 93435.0}, {"date": "2005-03-22", "close": 0.132284, "volume": 45360.0}, {"date": "2005-03-24", "close": 0.132284, "volume": 11339.0}, {"date": "2005-03-29", "close": 0.1256698, "volume": 85392.0}, {"date": "2005-03-30", "close": 0.1190556, "volume": 99785.0}, {"date": "2005-03-31", "close": 0.1289769, "volume": 32506.0}, {"date": "2005-04-04", "close": 0.1190556, "volume": 113392.0}, {"date": "2005-04-05", "close": 0.1289769, "volume": 85725.0}, {"date": "2005-04-06", "close": 0.1289769, "volume": 45357.0}, {"date": "2005-04-07", "close": 0.132284, "volume": 75595.0}, {"date": "2005-04-08", "close": 0.1190556, "volume": 12095.0}, {"date": "2005-04-11", "close": 0.1190556, "volume": 86033.0}, {"date": "2005-04-12", "close": 0.1157485, "volume": 87382.0}, {"date": "2005-04-13", "close": 0.1091343, "volume": 188987.0}, {"date": "2005-04-14", "close": 0.0959059, "volume": 375410.0}, {"date": "2005-04-15", "close": 0.0925988, "volume": 108857.0}, {"date": "2005-04-18", "close": 0.0859846, "volume": 246439.0}, {"date": "2005-04-19", "close": 0.099213, "volume": 205134.0}, {"date": "2005-04-20", "close": 0.1091343, "volume": 719664.0}, {"date": "2005-04-21", "close": 0.1058272, "volume": 89202.0}, {"date": "2005-04-22", "close": 0.0959059, "volume": 83154.0}, {"date": "2005-04-26", "close": 0.1091343, "volume": 55608.0}, {"date": "2005-04-27", "close": 0.1091343, "volume": 333.0}, {"date": "2005-04-28", "close": 0.1058272, "volume": 24190.0}, {"date": "2005-04-29", "close": 0.099213, "volume": 256388.0}, {"date": "2005-05-02", "close": 0.0959059, "volume": 36664.0}, {"date": "2005-05-03", "close": 0.0925988, "volume": 26110.0}, {"date": "2005-05-04", "close": 0.099213, "volume": 72571.0}, {"date": "2005-05-05", "close": 0.099213, "volume": 82550.0}, {"date": "2005-05-09", "close": 0.0925988, "volume": 13962.0}, {"date": "2005-05-10", "close": 0.0925988, "volume": 7559.0}, {"date": "2005-05-11", "close": 0.1025201, "volume": 15119.0}, {"date": "2005-05-12", "close": 0.0892917, "volume": 75595.0}, {"date": "2005-05-13", "close": 0.0892917, "volume": 54126.0}, {"date": "2005-05-16", "close": 0.0892917, "volume": 7053.0}, {"date": "2005-05-17", "close": 0.0959059, "volume": 15119.0}, {"date": "2005-05-18", "close": 0.0925988, "volume": 16631.0}, {"date": "2005-05-19", "close": 0.0859846, "volume": 36286.0}, {"date": "2005-05-20", "close": 0.0859846, "volume": 81643.0}, {"date": "2005-05-23", "close": 0.0859846, "volume": 57150.0}, {"date": "2005-05-24", "close": 0.0925988, "volume": 60476.0}, {"date": "2005-05-25", "close": 0.099213, "volume": 133652.0}, {"date": "2005-05-26", "close": 0.1025201, "volume": 321324.0}, {"date": "2005-05-30", "close": 0.1025201, "volume": 105833.0}, {"date": "2005-06-01", "close": 0.0959059, "volume": 13607.0}, {"date": "2005-06-02", "close": 0.099213, "volume": 164192.0}, {"date": "2005-06-03", "close": 0.099213, "volume": 111729.0}, {"date": "2005-06-06", "close": 0.099213, "volume": 37797.0}, {"date": "2005-06-07", "close": 0.1091343, "volume": 160261.0}, {"date": "2005-06-08", "close": 0.099213, "volume": 166309.0}, {"date": "2005-06-09", "close": 0.0959059, "volume": 43543.0}, {"date": "2005-06-10", "close": 0.1058272, "volume": 24190.0}, {"date": "2005-06-14", "close": 0.0959059, "volume": 105833.0}, {"date": "2005-06-15", "close": 0.0925988, "volume": 34774.0}, {"date": "2005-06-16", "close": 0.0859846, "volume": 108252.0}, {"date": "2005-06-17", "close": 0.0892917, "volume": 66524.0}, {"date": "2005-06-20", "close": 0.0793704, "volume": 340933.0}, {"date": "2005-06-21", "close": 0.0959059, "volume": 26534.0}, {"date": "2005-06-22", "close": 0.0859846, "volume": 214690.0}, {"date": "2005-06-23", "close": 0.0925988, "volume": 30994.0}, {"date": "2005-06-24", "close": 0.0826775, "volume": 48955.0}, {"date": "2005-06-27", "close": 0.0727562, "volume": 530882.0}, {"date": "2005-06-28", "close": 0.0727562, "volume": 493333.0}, {"date": "2005-06-29", "close": 0.0694491, "volume": 615040.0}, {"date": "2005-06-30", "close": 0.0859846, "volume": 1386605.0}, {"date": "2005-07-04", "close": 0.0925988, "volume": 124278.0}, {"date": "2005-07-05", "close": 0.0925988, "volume": 73218.0}, {"date": "2005-07-06", "close": 0.0925988, "volume": 22678.0}, {"date": "2005-07-07", "close": 0.0925988, "volume": 57183.0}, {"date": "2005-07-08", "close": 0.0925988, "volume": 75595.0}, {"date": "2005-07-11", "close": 0.099213, "volume": 328082.0}, {"date": "2005-07-12", "close": 0.0959059, "volume": 51329.0}, {"date": "2005-07-14", "close": 0.0959059, "volume": 22603.0}, {"date": "2005-07-15", "close": 0.099213, "volume": 49590.0}, {"date": "2005-07-18", "close": 0.0959059, "volume": 172356.0}, {"date": "2005-07-19", "close": 0.0925988, "volume": 251051.0}, {"date": "2005-07-20", "close": 0.0925988, "volume": 30314.0}, {"date": "2005-07-21", "close": 0.0892917, "volume": 23132.0}, {"date": "2005-07-22", "close": 0.0925988, "volume": 107345.0}, {"date": "2005-07-25", "close": 0.0925988, "volume": 6048.0}, {"date": "2005-07-26", "close": 0.0925988, "volume": 467177.0}, {"date": "2005-07-27", "close": 0.0892917, "volume": 60476.0}, {"date": "2005-07-28", "close": 0.0859846, "volume": 60476.0}, {"date": "2005-08-01", "close": 0.0793704, "volume": 189752.0}, {"date": "2005-08-02", "close": 0.0826775, "volume": 24946.0}, {"date": "2005-08-04", "close": 0.0826775, "volume": 157237.0}, {"date": "2005-08-05", "close": 0.0859846, "volume": 27184.0}, {"date": "2005-08-08", "close": 0.0793704, "volume": 123552.0}, {"date": "2005-08-10", "close": 0.0793704, "volume": 90714.0}, {"date": "2005-08-12", "close": 0.0859846, "volume": 140607.0}, {"date": "2005-08-15", "close": 0.0859846, "volume": 260047.0}, {"date": "2005-08-16", "close": 0.099213, "volume": 231320.0}, {"date": "2005-08-17", "close": 0.1355911, "volume": 5662877.0}, {"date": "2005-08-18", "close": 0.1124414, "volume": 1759691.0}, {"date": "2005-08-19", "close": 0.1058272, "volume": 252422.0}, {"date": "2005-08-22", "close": 0.1025201, "volume": 69578.0}, {"date": "2005-08-23", "close": 0.099213, "volume": 18748.0}, {"date": "2005-08-24", "close": 0.099213, "volume": 60476.0}, {"date": "2005-08-25", "close": 0.1025201, "volume": 15119.0}, {"date": "2005-08-26", "close": 0.1058272, "volume": 27214.0}, {"date": "2005-08-29", "close": 0.0959059, "volume": 182184.0}, {"date": "2005-08-30", "close": 0.1025201, "volume": 301689.0}, {"date": "2005-09-01", "close": 0.1124414, "volume": 120952.0}, {"date": "2005-09-02", "close": 0.1190556, "volume": 474130.0}, {"date": "2005-09-05", "close": 0.1091343, "volume": 49515.0}, {"date": "2005-09-06", "close": 0.1058272, "volume": 52009.0}, {"date": "2005-09-08", "close": 0.1289769, "volume": 683265.0}, {"date": "2005-09-09", "close": 0.1223627, "volume": 650116.0}, {"date": "2005-09-12", "close": 0.1091343, "volume": 374119.0}, {"date": "2005-09-13", "close": 0.1157485, "volume": 58964.0}, {"date": "2005-09-14", "close": 0.1091343, "volume": 115660.0}, {"date": "2005-09-15", "close": 0.1091343, "volume": 51084.0}, {"date": "2005-09-16", "close": 0.1091343, "volume": 15119.0}, {"date": "2005-09-19", "close": 0.1091343, "volume": 72864.0}, {"date": "2005-09-20", "close": 0.1091343, "volume": 41604.0}, {"date": "2005-09-21", "close": 0.1025201, "volume": 191273.0}, {"date": "2005-09-22", "close": 0.1025201, "volume": 71059.0}, {"date": "2005-09-23", "close": 0.099213, "volume": 67579.0}, {"date": "2005-09-27", "close": 0.099213, "volume": 96131.0}, {"date": "2005-09-28", "close": 0.099213, "volume": 144497.0}, {"date": "2005-09-29", "close": 0.1058272, "volume": 45357.0}, {"date": "2005-09-30", "close": 0.099213, "volume": 68035.0}, {"date": "2005-10-03", "close": 0.0959059, "volume": 147294.0}, {"date": "2005-10-04", "close": 0.099213, "volume": 4914.0}, {"date": "2005-10-05", "close": 0.099213, "volume": 118271.0}, {"date": "2005-10-06", "close": 0.1091343, "volume": 15119.0}, {"date": "2005-10-11", "close": 0.1124414, "volume": 99785.0}, {"date": "2005-10-12", "close": 0.1157485, "volume": 435383.0}, {"date": "2005-10-13", "close": 0.1124414, "volume": 106667.0}, {"date": "2005-10-14", "close": 0.1124414, "volume": 59188.0}, {"date": "2005-10-17", "close": 0.1190556, "volume": 92758.0}, {"date": "2005-10-18", "close": 0.1190556, "volume": 18153.0}, {"date": "2005-10-19", "close": 0.1157485, "volume": 189668.0}, {"date": "2005-10-20", "close": 0.132284, "volume": 577092.0}, {"date": "2005-10-21", "close": 0.132284, "volume": 157237.0}, {"date": "2005-10-24", "close": 0.132284, "volume": 22678.0}, {"date": "2005-10-26", "close": 0.1190556, "volume": 148317.0}, {"date": "2005-10-27", "close": 0.1190556, "volume": 106811.0}, {"date": "2005-10-28", "close": 0.1223627, "volume": 144386.0}, {"date": "2005-10-31", "close": 0.1223627, "volume": 152386.0}, {"date": "2005-11-01", "close": 0.1190556, "volume": 120952.0}, {"date": "2005-11-03", "close": 0.1157485, "volume": 30238.0}, {"date": "2005-11-04", "close": 0.1157485, "volume": 15119.0}, {"date": "2005-11-07", "close": 0.1157485, "volume": 92708.0}, {"date": "2005-11-09", "close": 0.1157485, "volume": 24225.0}, {"date": "2005-11-14", "close": 0.1157485, "volume": 85711.0}, {"date": "2005-11-16", "close": 0.099213, "volume": 143630.0}, {"date": "2005-11-17", "close": 0.1256698, "volume": 120952.0}, {"date": "2005-11-18", "close": 0.1190556, "volume": 30238.0}, {"date": "2005-11-21", "close": 0.1190556, "volume": 7559.0}, {"date": "2005-11-23", "close": 0.1124414, "volume": 37797.0}, {"date": "2005-11-24", "close": 0.1124414, "volume": 30238.0}, {"date": "2005-11-25", "close": 0.1256698, "volume": 131342.0}, {"date": "2005-11-28", "close": 0.1190556, "volume": 391204.0}, {"date": "2005-11-29", "close": 0.1256698, "volume": 146999.0}, {"date": "2005-11-30", "close": 0.132284, "volume": 252487.0}, {"date": "2005-12-01", "close": 0.1157485, "volume": 114904.0}, {"date": "2005-12-02", "close": 0.132284, "volume": 298978.0}, {"date": "2005-12-05", "close": 0.132284, "volume": 224895.0}, {"date": "2005-12-06", "close": 0.132284, "volume": 538919.0}, {"date": "2005-12-07", "close": 0.132284, "volume": 283629.0}, {"date": "2005-12-08", "close": 0.1455124, "volume": 536517.0}, {"date": "2005-12-09", "close": 0.165355, "volume": 2533563.0}, {"date": "2005-12-12", "close": 0.165355, "volume": 1141007.0}, {"date": "2005-12-13", "close": 0.165355, "volume": 214117.0}, {"date": "2005-12-14", "close": 0.165355, "volume": 113645.0}, {"date": "2005-12-15", "close": 0.165355, "volume": 83154.0}, {"date": "2005-12-16", "close": 0.1620479, "volume": 210985.0}, {"date": "2005-12-19", "close": 0.1587408, "volume": 139891.0}, {"date": "2005-12-20", "close": 0.1587408, "volume": 290285.0}, {"date": "2005-12-21", "close": 0.1554337, "volume": 510399.0}, {"date": "2005-12-22", "close": 0.1554337, "volume": 86934.0}, {"date": "2005-12-23", "close": 0.1521266, "volume": 60476.0}, {"date": "2005-12-28", "close": 0.1521266, "volume": 7559.0}, {"date": "2005-12-29", "close": 0.1521266, "volume": 8845.0}, {"date": "2006-01-04", "close": 0.1521266, "volume": 228466.0}, {"date": "2006-01-05", "close": 0.1554337, "volume": 208340.0}, {"date": "2006-01-06", "close": 0.1554337, "volume": 819030.0}, {"date": "2006-01-09", "close": 0.1587408, "volume": 434066.0}, {"date": "2006-01-10", "close": 0.1521266, "volume": 59493.0}, {"date": "2006-01-11", "close": 0.1521266, "volume": 60476.0}, {"date": "2006-01-12", "close": 0.1521266, "volume": 37797.0}, {"date": "2006-01-13", "close": 0.1521266, "volume": 14363.0}, {"date": "2006-01-16", "close": 0.165355, "volume": 49893.0}, {"date": "2006-01-17", "close": 0.1785834, "volume": 330100.0}, {"date": "2006-01-18", "close": 0.198426, "volume": 807535.0}, {"date": "2006-01-19", "close": 0.198426, "volume": 945814.0}, {"date": "2006-01-20", "close": 0.2050402, "volume": 270426.0}, {"date": "2006-01-23", "close": 0.1951189, "volume": 241483.0}, {"date": "2006-01-24", "close": 0.198426, "volume": 269630.0}, {"date": "2006-01-25", "close": 0.2083473, "volume": 300608.0}, {"date": "2006-01-27", "close": 0.2083473, "volume": 22678.0}, {"date": "2006-01-30", "close": 0.2050402, "volume": 146654.0}, {"date": "2006-01-31", "close": 0.2017331, "volume": 13909.0}, {"date": "2006-02-01", "close": 0.1851976, "volume": 15119.0}, {"date": "2006-02-02", "close": 0.1951189, "volume": 122464.0}, {"date": "2006-02-03", "close": 0.198426, "volume": 225401.0}, {"date": "2006-02-06", "close": 0.2116544, "volume": 347431.0}, {"date": "2006-02-07", "close": 0.1785834, "volume": 12895.0}, {"date": "2006-02-08", "close": 0.198426, "volume": 577659.0}, {"date": "2006-02-09", "close": 0.198426, "volume": 15119.0}, {"date": "2006-02-10", "close": 0.2050402, "volume": 14136.0}, {"date": "2006-02-13", "close": 0.1951189, "volume": 504304.0}, {"date": "2006-02-14", "close": 0.1818905, "volume": 149890.0}, {"date": "2006-02-15", "close": 0.1918118, "volume": 166914.0}, {"date": "2006-02-16", "close": 0.2050402, "volume": 43649.0}, {"date": "2006-02-17", "close": 0.2050402, "volume": 22678.0}, {"date": "2006-02-20", "close": 0.2050402, "volume": 7756.0}, {"date": "2006-02-21", "close": 0.1851976, "volume": 158749.0}, {"date": "2006-02-22", "close": 0.1686621, "volume": 245684.0}, {"date": "2006-02-23", "close": 0.1752763, "volume": 11188.0}, {"date": "2006-02-24", "close": 0.2513396, "volume": 5274990.0}, {"date": "2006-02-27", "close": 0.231497, "volume": 1462735.0}, {"date": "2006-02-28", "close": 0.2083473, "volume": 1200523.0}, {"date": "2006-03-01", "close": 0.2083473, "volume": 927164.0}, {"date": "2006-03-02", "close": 0.2116544, "volume": 671404.0}, {"date": "2006-03-03", "close": 0.2050402, "volume": 277060.0}, {"date": "2006-03-06", "close": 0.198426, "volume": 134034.0}, {"date": "2006-03-07", "close": 0.2050402, "volume": 216891.0}, {"date": "2006-03-08", "close": 0.198426, "volume": 155726.0}, {"date": "2006-03-09", "close": 0.1951189, "volume": 29558.0}, {"date": "2006-03-10", "close": 0.1818905, "volume": 346905.0}, {"date": "2006-03-13", "close": 0.1818905, "volume": 98273.0}, {"date": "2006-03-14", "close": 0.1851976, "volume": 75595.0}, {"date": "2006-03-15", "close": 0.1620479, "volume": 274078.0}, {"date": "2006-03-16", "close": 0.165355, "volume": 61988.0}, {"date": "2006-03-17", "close": 0.165355, "volume": 30238.0}, {"date": "2006-03-20", "close": 0.1818905, "volume": 243750.0}, {"date": "2006-03-21", "close": 0.1885047, "volume": 198784.0}, {"date": "2006-03-22", "close": 0.198426, "volume": 152792.0}, {"date": "2006-03-23", "close": 0.1951189, "volume": 282243.0}, {"date": "2006-03-24", "close": 0.1851976, "volume": 61339.0}, {"date": "2006-03-29", "close": 0.172191, "volume": 174317.0}, {"date": "2006-03-30", "close": 0.172191, "volume": 17785.0}, {"date": "2006-03-31", "close": 0.17563482, "volume": 24682.0}, {"date": "2006-04-03", "close": 0.17907864, "volume": 145188.0}, {"date": "2006-04-05", "close": 0.17907864, "volume": 69690.0}, {"date": "2006-04-06", "close": 0.172191, "volume": 124446.0}, {"date": "2006-04-07", "close": 0.17563482, "volume": 169456.0}, {"date": "2006-04-10", "close": 0.16530336, "volume": 152990.0}, {"date": "2006-04-11", "close": 0.16530336, "volume": 518.0}, {"date": "2006-04-12", "close": 0.16530336, "volume": 43556.0}, {"date": "2006-04-13", "close": 0.16530336, "volume": 5808.0}, {"date": "2006-04-18", "close": 0.16185954, "volume": 166966.0}, {"date": "2006-04-19", "close": 0.16185954, "volume": 34845.0}, {"date": "2006-04-20", "close": 0.172191, "volume": 175840.0}, {"date": "2006-04-21", "close": 0.172191, "volume": 41483.0}, {"date": "2006-04-24", "close": 0.1894101, "volume": 177129.0}, {"date": "2006-04-27", "close": 0.16530336, "volume": 261274.0}, {"date": "2006-04-28", "close": 0.18252246, "volume": 173790.0}, {"date": "2006-05-01", "close": 0.172191, "volume": 14519.0}, {"date": "2006-05-02", "close": 0.172191, "volume": 726.0}, {"date": "2006-05-03", "close": 0.16874718, "volume": 57785.0}, {"date": "2006-05-04", "close": 0.172191, "volume": 36297.0}, {"date": "2006-05-05", "close": 0.16874718, "volume": 123119.0}, {"date": "2006-05-08", "close": 0.16874718, "volume": 25408.0}, {"date": "2006-05-09", "close": 0.16874718, "volume": 191411.0}, {"date": "2006-05-10", "close": 0.172191, "volume": 27915.0}, {"date": "2006-05-11", "close": 0.16530336, "volume": 72594.0}, {"date": "2006-05-12", "close": 0.172191, "volume": 17922.0}, {"date": "2006-05-15", "close": 0.18596628, "volume": 1296601.0}, {"date": "2006-05-16", "close": 0.17907864, "volume": 78837.0}, {"date": "2006-05-17", "close": 0.16530336, "volume": 101631.0}, {"date": "2006-05-18", "close": 0.16874718, "volume": 241737.0}, {"date": "2006-05-22", "close": 0.16530336, "volume": 53615.0}, {"date": "2006-05-23", "close": 0.16530336, "volume": 29328.0}, {"date": "2006-05-25", "close": 0.16185954, "volume": 28209.0}, {"date": "2006-05-26", "close": 0.16185954, "volume": 3339.0}, {"date": "2006-05-29", "close": 0.18252246, "volume": 4356.0}, {"date": "2006-06-01", "close": 0.16185954, "volume": 72594.0}, {"date": "2006-06-02", "close": 0.18596628, "volume": 202018.0}, {"date": "2006-06-06", "close": 0.17563482, "volume": 5604.0}, {"date": "2006-06-07", "close": 0.14464044, "volume": 217781.0}, {"date": "2006-06-08", "close": 0.15841572, "volume": 120073.0}, {"date": "2006-06-09", "close": 0.15841572, "volume": 31941.0}, {"date": "2006-06-13", "close": 0.14808426, "volume": 123409.0}, {"date": "2006-06-14", "close": 0.14464044, "volume": 322023.0}, {"date": "2006-06-15", "close": 0.14464044, "volume": 65334.0}, {"date": "2006-06-16", "close": 0.1377528, "volume": 222859.0}, {"date": "2006-06-19", "close": 0.15152808, "volume": 92968.0}, {"date": "2006-06-20", "close": 0.1377528, "volume": 235065.0}, {"date": "2006-06-21", "close": 0.15841572, "volume": 395346.0}, {"date": "2006-06-22", "close": 0.15841572, "volume": 206021.0}, {"date": "2006-06-23", "close": 0.14464044, "volume": 108891.0}, {"date": "2006-06-26", "close": 0.13086516, "volume": 666590.0}, {"date": "2006-06-27", "close": 0.12742134, "volume": 1523454.0}, {"date": "2006-06-28", "close": 0.1205337, "volume": 88564.0}, {"date": "2006-06-29", "close": 0.1205337, "volume": 73132.0}, {"date": "2006-06-30", "close": 0.13430898, "volume": 541166.0}, {"date": "2006-07-03", "close": 0.14464044, "volume": 275160.0}, {"date": "2006-07-04", "close": 0.14464044, "volume": 181485.0}, {"date": "2006-07-06", "close": 0.15841572, "volume": 232300.0}, {"date": "2006-07-07", "close": 0.172191, "volume": 1078172.0}, {"date": "2006-07-10", "close": 0.17563482, "volume": 189905.0}, {"date": "2006-07-11", "close": 0.2066292, "volume": 952431.0}, {"date": "2006-07-12", "close": 0.1894101, "volume": 284219.0}, {"date": "2006-07-13", "close": 0.18596628, "volume": 23375.0}, {"date": "2006-07-14", "close": 0.17907864, "volume": 67591.0}, {"date": "2006-07-17", "close": 0.172191, "volume": 72594.0}, {"date": "2006-07-18", "close": 0.172191, "volume": 39408.0}, {"date": "2006-07-19", "close": 0.172191, "volume": 550053.0}, {"date": "2006-07-20", "close": 0.17907864, "volume": 58791.0}, {"date": "2006-07-21", "close": 0.17907864, "volume": 150051.0}, {"date": "2006-07-24", "close": 0.1894101, "volume": 121958.0}, {"date": "2006-07-25", "close": 0.172191, "volume": 178695.0}, {"date": "2006-07-26", "close": 0.17563482, "volume": 21778.0}, {"date": "2006-07-27", "close": 0.16874718, "volume": 18874.0}, {"date": "2006-07-28", "close": 0.16530336, "volume": 36297.0}, {"date": "2006-07-31", "close": 0.172191, "volume": 22990.0}, {"date": "2006-08-01", "close": 0.16874718, "volume": 72594.0}, {"date": "2006-08-02", "close": 0.16185954, "volume": 48124.0}, {"date": "2006-08-03", "close": 0.15152808, "volume": 182936.0}, {"date": "2006-08-04", "close": 0.16530336, "volume": 29038.0}, {"date": "2006-08-10", "close": 0.16185954, "volume": 34845.0}, {"date": "2006-08-11", "close": 0.16530336, "volume": 159706.0}, {"date": "2006-08-14", "close": 0.172191, "volume": 94868.0}, {"date": "2006-08-15", "close": 0.16185954, "volume": 145188.0}, {"date": "2006-08-17", "close": 0.172191, "volume": 3633.0}, {"date": "2006-08-18", "close": 0.16530336, "volume": 11179.0}, {"date": "2006-08-21", "close": 0.15841572, "volume": 44282.0}, {"date": "2006-08-22", "close": 0.1549719, "volume": 196003.0}, {"date": "2006-08-25", "close": 0.16185954, "volume": 15971.0}, {"date": "2006-08-28", "close": 0.14464044, "volume": 261338.0}, {"date": "2006-08-29", "close": 0.14464044, "volume": 29038.0}, {"date": "2006-08-30", "close": 0.15152808, "volume": 65959.0}, {"date": "2006-08-31", "close": 0.14808426, "volume": 108891.0}, {"date": "2006-09-01", "close": 0.14464044, "volume": 29038.0}, {"date": "2006-09-04", "close": 0.14808426, "volume": 88564.0}, {"date": "2006-09-05", "close": 0.14808426, "volume": 36297.0}, {"date": "2006-09-06", "close": 0.15152808, "volume": 34722.0}, {"date": "2006-09-07", "close": 0.1549719, "volume": 150995.0}, {"date": "2006-09-08", "close": 0.15841572, "volume": 29763.0}, {"date": "2006-09-11", "close": 0.14808426, "volume": 36297.0}, {"date": "2006-09-12", "close": 0.14119662, "volume": 339637.0}, {"date": "2006-09-13", "close": 0.1377528, "volume": 145188.0}, {"date": "2006-09-15", "close": 0.14464044, "volume": 30925.0}, {"date": "2006-09-19", "close": 0.14808426, "volume": 29038.0}, {"date": "2006-09-20", "close": 0.14808426, "volume": 62358.0}, {"date": "2006-09-21", "close": 0.15841572, "volume": 89912.0}, {"date": "2006-09-22", "close": 0.15152808, "volume": 72594.0}, {"date": "2006-09-25", "close": 0.14464044, "volume": 145188.0}, {"date": "2006-09-26", "close": 0.14464044, "volume": 72594.0}, {"date": "2006-09-27", "close": 0.14464044, "volume": 101631.0}, {"date": "2006-09-28", "close": 0.14808426, "volume": 72594.0}, {"date": "2006-09-29", "close": 0.16530336, "volume": 185840.0}, {"date": "2006-10-02", "close": 0.16530336, "volume": 111896.0}, {"date": "2006-10-04", "close": 0.15152808, "volume": 86182.0}, {"date": "2006-10-05", "close": 0.1549719, "volume": 36297.0}, {"date": "2006-10-06", "close": 0.15152808, "volume": 79585.0}, {"date": "2006-10-09", "close": 0.16874718, "volume": 221320.0}, {"date": "2006-10-10", "close": 0.15841572, "volume": 13957.0}, {"date": "2006-10-11", "close": 0.15841572, "volume": 22340.0}, {"date": "2006-10-12", "close": 0.15152808, "volume": 72594.0}, {"date": "2006-10-13", "close": 0.15152808, "volume": 59629.0}, {"date": "2006-10-16", "close": 0.16185954, "volume": 217781.0}, {"date": "2006-10-17", "close": 0.16530336, "volume": 116150.0}, {"date": "2006-10-18", "close": 0.17907864, "volume": 479103.0}, {"date": "2006-10-19", "close": 0.18252246, "volume": 49364.0}, {"date": "2006-10-20", "close": 0.18596628, "volume": 170617.0}, {"date": "2006-10-23", "close": 0.19974156, "volume": 200375.0}, {"date": "2006-10-24", "close": 0.19285392, "volume": 196403.0}, {"date": "2006-10-25", "close": 0.19285392, "volume": 22831.0}, {"date": "2006-10-26", "close": 0.18596628, "volume": 83193.0}, {"date": "2006-10-27", "close": 0.17907864, "volume": 58075.0}, {"date": "2006-10-30", "close": 0.172191, "volume": 97421.0}, {"date": "2006-10-31", "close": 0.172191, "volume": 97276.0}, {"date": "2006-11-01", "close": 0.16874718, "volume": 158877.0}, {"date": "2006-11-03", "close": 0.16185954, "volume": 149623.0}, {"date": "2006-11-06", "close": 0.16530336, "volume": 66786.0}, {"date": "2006-11-07", "close": 0.16185954, "volume": 27586.0}, {"date": "2006-11-08", "close": 0.16185954, "volume": 58408.0}, {"date": "2006-11-09", "close": 0.16874718, "volume": 21778.0}, {"date": "2006-11-10", "close": 0.16185954, "volume": 150246.0}, {"date": "2006-11-14", "close": 0.15841572, "volume": 210522.0}, {"date": "2006-11-15", "close": 0.15841572, "volume": 326427.0}, {"date": "2006-11-17", "close": 0.1549719, "volume": 15081.0}, {"date": "2006-11-20", "close": 0.15841572, "volume": 50501.0}, {"date": "2006-11-21", "close": 0.15841572, "volume": 14519.0}, {"date": "2006-11-23", "close": 0.15152808, "volume": 264967.0}, {"date": "2006-11-24", "close": 0.15152808, "volume": 76223.0}, {"date": "2006-11-27", "close": 0.14464044, "volume": 297163.0}, {"date": "2006-11-28", "close": 0.14464044, "volume": 36297.0}, {"date": "2006-11-29", "close": 0.15841572, "volume": 145188.0}, {"date": "2006-11-30", "close": 0.15841572, "volume": 21778.0}, {"date": "2006-12-01", "close": 0.1549719, "volume": 123409.0}, {"date": "2006-12-04", "close": 0.1549719, "volume": 631041.0}, {"date": "2006-12-05", "close": 0.15841572, "volume": 75788.0}, {"date": "2006-12-06", "close": 0.16185954, "volume": 239186.0}, {"date": "2006-12-07", "close": 0.16530336, "volume": 245367.0}, {"date": "2006-12-08", "close": 0.16530336, "volume": 29038.0}, {"date": "2006-12-11", "close": 0.15841572, "volume": 141731.0}, {"date": "2006-12-12", "close": 0.1549719, "volume": 192374.0}, {"date": "2006-12-13", "close": 0.15841572, "volume": 38372.0}, {"date": "2006-12-15", "close": 0.16530336, "volume": 460245.0}, {"date": "2006-12-18", "close": 0.16530336, "volume": 50816.0}, {"date": "2006-12-19", "close": 0.15841572, "volume": 28535.0}, {"date": "2006-12-20", "close": 0.16185954, "volume": 71084.0}, {"date": "2006-12-21", "close": 0.15841572, "volume": 56095.0}, {"date": "2006-12-22", "close": 0.15841572, "volume": 203263.0}, {"date": "2006-12-27", "close": 0.15841572, "volume": 210188.0}, {"date": "2006-12-28", "close": 0.16874718, "volume": 4356.0}, {"date": "2006-12-29", "close": 0.15841572, "volume": 101631.0}, {"date": "2007-01-02", "close": 0.15841572, "volume": 174225.0}, {"date": "2007-01-03", "close": 0.15152808, "volume": 173499.0}, {"date": "2007-01-04", "close": 0.1549719, "volume": 58075.0}, {"date": "2007-01-08", "close": 0.15841572, "volume": 72594.0}, {"date": "2007-01-09", "close": 0.16185954, "volume": 150314.0}, {"date": "2007-01-10", "close": 0.16530336, "volume": 222718.0}, {"date": "2007-01-11", "close": 0.172191, "volume": 329286.0}, {"date": "2007-01-12", "close": 0.172191, "volume": 107148.0}, {"date": "2007-01-15", "close": 0.16530336, "volume": 60591.0}, {"date": "2007-01-17", "close": 0.16530336, "volume": 46750.0}, {"date": "2007-01-18", "close": 0.17907864, "volume": 428556.0}, {"date": "2007-01-19", "close": 0.19974156, "volume": 129943.0}, {"date": "2007-01-22", "close": 0.18252246, "volume": 651685.0}, {"date": "2007-01-23", "close": 0.1894101, "volume": 1766358.0}, {"date": "2007-01-24", "close": 0.18252246, "volume": 155452.0}, {"date": "2007-01-25", "close": 0.18252246, "volume": 74730.0}, {"date": "2007-01-29", "close": 0.17907864, "volume": 80061.0}, {"date": "2007-01-30", "close": 0.172191, "volume": 145188.0}, {"date": "2007-01-31", "close": 0.17563482, "volume": 49073.0}, {"date": "2007-02-02", "close": 0.172191, "volume": 66786.0}, {"date": "2007-02-05", "close": 0.172191, "volume": 101341.0}, {"date": "2007-02-06", "close": 0.21351684, "volume": 1097583.0}, {"date": "2007-02-07", "close": 0.19285392, "volume": 497593.0}, {"date": "2007-02-08", "close": 0.20318538, "volume": 196003.0}, {"date": "2007-02-09", "close": 0.2066292, "volume": 154189.0}, {"date": "2007-02-12", "close": 0.2066292, "volume": 239705.0}, {"date": "2007-02-13", "close": 0.2066292, "volume": 489137.0}, {"date": "2007-02-14", "close": 0.22040448, "volume": 517636.0}, {"date": "2007-02-15", "close": 0.25139886, "volume": 471887.0}, {"date": "2007-02-16", "close": 0.23417976, "volume": 177855.0}, {"date": "2007-02-19", "close": 0.22040448, "volume": 91468.0}, {"date": "2007-02-20", "close": 0.21696066, "volume": 47186.0}, {"date": "2007-02-21", "close": 0.20318538, "volume": 163297.0}, {"date": "2007-02-22", "close": 0.2066292, "volume": 25392.0}, {"date": "2007-02-23", "close": 0.21696066, "volume": 112002.0}, {"date": "2007-02-26", "close": 0.21351684, "volume": 28133.0}, {"date": "2007-02-27", "close": 0.21351684, "volume": 274852.0}, {"date": "2007-02-28", "close": 0.2066292, "volume": 486586.0}, {"date": "2007-03-01", "close": 0.2066292, "volume": 39201.0}, {"date": "2007-03-02", "close": 0.2066292, "volume": 56024.0}, {"date": "2007-03-05", "close": 0.19629774, "volume": 107439.0}, {"date": "2007-03-06", "close": 0.19285392, "volume": 16697.0}, {"date": "2007-03-07", "close": 0.19629774, "volume": 64028.0}, {"date": "2007-03-08", "close": 0.19974156, "volume": 43556.0}, {"date": "2007-03-12", "close": 0.2066292, "volume": 48347.0}, {"date": "2007-03-13", "close": 0.19974156, "volume": 48786.0}, {"date": "2007-03-14", "close": 0.19974156, "volume": 117386.0}, {"date": "2007-03-16", "close": 0.2066292, "volume": 38765.0}, {"date": "2007-03-19", "close": 0.2066292, "volume": 21778.0}, {"date": "2007-03-20", "close": 0.21007302, "volume": 14519.0}, {"date": "2007-03-21", "close": 0.19974156, "volume": 115202.0}, {"date": "2007-03-22", "close": 0.20318538, "volume": 299018.0}, {"date": "2007-03-27", "close": 0.20318538, "volume": 21778.0}, {"date": "2007-03-28", "close": 0.19974156, "volume": 260477.0}, {"date": "2007-03-29", "close": 0.19974156, "volume": 262199.0}, {"date": "2007-03-30", "close": 0.19974156, "volume": 61124.0}, {"date": "2007-04-02", "close": 0.2066292, "volume": 39201.0}, {"date": "2007-04-03", "close": 0.19974156, "volume": 58521.0}, {"date": "2007-04-04", "close": 0.19629774, "volume": 98832.0}, {"date": "2007-04-05", "close": 0.19974156, "volume": 14519.0}, {"date": "2007-04-10", "close": 0.19974156, "volume": 88119.0}, {"date": "2007-04-11", "close": 0.20318538, "volume": 14519.0}, {"date": "2007-04-12", "close": 0.21351684, "volume": 159706.0}, {"date": "2007-04-13", "close": 0.21351684, "volume": 25408.0}, {"date": "2007-04-16", "close": 0.20318538, "volume": 54637.0}, {"date": "2007-04-17", "close": 0.20318538, "volume": 288923.0}, {"date": "2007-04-18", "close": 0.19974156, "volume": 192205.0}, {"date": "2007-04-19", "close": 0.19974156, "volume": 60253.0}, {"date": "2007-04-20", "close": 0.19629774, "volume": 228743.0}, {"date": "2007-04-23", "close": 0.19629774, "volume": 20326.0}, {"date": "2007-04-24", "close": 0.19974156, "volume": 72594.0}, {"date": "2007-04-27", "close": 0.18596628, "volume": 366818.0}, {"date": "2007-04-30", "close": 0.172191, "volume": 265510.0}, {"date": "2007-05-01", "close": 0.172191, "volume": 191031.0}, {"date": "2007-05-02", "close": 0.172191, "volume": 15123.0}, {"date": "2007-05-04", "close": 0.18596628, "volume": 4620.0}, {"date": "2007-05-07", "close": 0.17563482, "volume": 72594.0}, {"date": "2007-05-08", "close": 0.19285392, "volume": 200628.0}, {"date": "2007-05-09", "close": 0.19285392, "volume": 117602.0}, {"date": "2007-05-10", "close": 0.19285392, "volume": 21778.0}, {"date": "2007-05-14", "close": 0.19285392, "volume": 5808.0}, {"date": "2007-05-15", "close": 0.1894101, "volume": 72594.0}, {"date": "2007-05-16", "close": 0.18252246, "volume": 40362.0}, {"date": "2007-05-17", "close": 0.18252246, "volume": 25097.0}, {"date": "2007-05-18", "close": 0.19285392, "volume": 50816.0}, {"date": "2007-05-22", "close": 0.18252246, "volume": 7259.0}, {"date": "2007-05-28", "close": 0.19974156, "volume": 75352.0}, {"date": "2007-05-30", "close": 0.1894101, "volume": 21778.0}, {"date": "2007-05-31", "close": 0.2066292, "volume": 32924.0}, {"date": "2007-06-01", "close": 0.19285392, "volume": 13067.0}, {"date": "2007-06-04", "close": 0.19629774, "volume": 43556.0}, {"date": "2007-06-05", "close": 0.1894101, "volume": 74046.0}, {"date": "2007-06-06", "close": 0.18252246, "volume": 135958.0}, {"date": "2007-06-07", "close": 0.18252246, "volume": 65934.0}, {"date": "2007-06-12", "close": 0.18252246, "volume": 17160.0}, {"date": "2007-06-13", "close": 0.17563482, "volume": 150124.0}, {"date": "2007-06-14", "close": 0.17563482, "volume": 37334.0}, {"date": "2007-06-15", "close": 0.17563482, "volume": 76679.0}, {"date": "2007-06-18", "close": 0.18596628, "volume": 49364.0}, {"date": "2007-06-19", "close": 0.17563482, "volume": 72710.0}, {"date": "2007-06-20", "close": 0.17563482, "volume": 248686.0}, {"date": "2007-06-21", "close": 0.16874718, "volume": 42104.0}, {"date": "2007-06-22", "close": 0.17907864, "volume": 95824.0}, {"date": "2007-06-25", "close": 0.17563482, "volume": 18874.0}, {"date": "2007-06-26", "close": 0.17563482, "volume": 117602.0}, {"date": "2007-06-27", "close": 0.172191, "volume": 79853.0}, {"date": "2007-06-28", "close": 0.172191, "volume": 67305.0}, {"date": "2007-06-29", "close": 0.172191, "volume": 46460.0}, {"date": "2007-07-03", "close": 0.16530336, "volume": 165928.0}, {"date": "2007-07-04", "close": 0.16530336, "volume": 23956.0}, {"date": "2007-07-05", "close": 0.16530336, "volume": 55164.0}, {"date": "2007-07-06", "close": 0.16874718, "volume": 42104.0}, {"date": "2007-07-09", "close": 0.16530336, "volume": 21778.0}, {"date": "2007-07-10", "close": 0.18596628, "volume": 320158.0}, {"date": "2007-07-11", "close": 0.17563482, "volume": 197237.0}, {"date": "2007-07-13", "close": 0.17563482, "volume": 39201.0}, {"date": "2007-07-16", "close": 0.16874718, "volume": 113972.0}, {"date": "2007-07-17", "close": 0.16185954, "volume": 131830.0}, {"date": "2007-07-18", "close": 0.16874718, "volume": 1670.0}, {"date": "2007-07-19", "close": 0.16185954, "volume": 94372.0}, {"date": "2007-07-20", "close": 0.16185954, "volume": 12984.0}, {"date": "2007-07-23", "close": 0.16874718, "volume": 118594.0}, {"date": "2007-07-24", "close": 0.15841572, "volume": 224004.0}, {"date": "2007-07-25", "close": 0.15152808, "volume": 434111.0}, {"date": "2007-07-26", "close": 0.15841572, "volume": 160940.0}, {"date": "2007-07-30", "close": 0.15152808, "volume": 58075.0}, {"date": "2007-07-31", "close": 0.15841572, "volume": 4356.0}, {"date": "2007-08-03", "close": 0.14464044, "volume": 39201.0}, {"date": "2007-08-07", "close": 0.15841572, "volume": 152033.0}, {"date": "2007-08-08", "close": 0.16530336, "volume": 350047.0}, {"date": "2007-08-09", "close": 0.172191, "volume": 217781.0}, {"date": "2007-08-10", "close": 0.17907864, "volume": 135919.0}, {"date": "2007-08-13", "close": 0.16185954, "volume": 72594.0}, {"date": "2007-08-14", "close": 0.16185954, "volume": 18874.0}, {"date": "2007-08-15", "close": 0.1549719, "volume": 84209.0}, {"date": "2007-08-16", "close": 0.14464044, "volume": 182936.0}, {"date": "2007-08-17", "close": 0.15152808, "volume": 58075.0}, {"date": "2007-08-20", "close": 0.15841572, "volume": 206725.0}, {"date": "2007-08-21", "close": 0.15152808, "volume": 72594.0}, {"date": "2007-08-23", "close": 0.15841572, "volume": 99620.0}, {"date": "2007-08-24", "close": 0.14808426, "volume": 23230.0}, {"date": "2007-08-27", "close": 0.16874718, "volume": 22337.0}, {"date": "2007-08-28", "close": 0.15841572, "volume": 174225.0}, {"date": "2007-08-30", "close": 0.14464044, "volume": 23230.0}, {"date": "2007-09-03", "close": 0.14808426, "volume": 87113.0}, {"date": "2007-09-04", "close": 0.14464044, "volume": 15245.0}, {"date": "2007-09-05", "close": 0.14464044, "volume": 78895.0}, {"date": "2007-09-06", "close": 0.14464044, "volume": 50816.0}, {"date": "2007-09-07", "close": 0.14464044, "volume": 58075.0}, {"date": "2007-09-10", "close": 0.1377528, "volume": 94372.0}, {"date": "2007-09-12", "close": 0.14464044, "volume": 91468.0}, {"date": "2007-09-13", "close": 0.14808426, "volume": 36297.0}, {"date": "2007-09-14", "close": 0.12742134, "volume": 246819.0}, {"date": "2007-09-19", "close": 0.14808426, "volume": 29038.0}, {"date": "2007-09-24", "close": 0.1377528, "volume": 23230.0}, {"date": "2007-09-27", "close": 0.14119662, "volume": 42104.0}, {"date": "2007-10-02", "close": 0.15152808, "volume": 14519.0}, {"date": "2007-10-04", "close": 0.14464044, "volume": 36297.0}, {"date": "2007-10-05", "close": 0.15152808, "volume": 227945.0}, {"date": "2007-10-08", "close": 0.14464044, "volume": 30489.0}, {"date": "2007-10-09", "close": 0.14464044, "volume": 56000.0}, {"date": "2007-10-10", "close": 0.15152808, "volume": 41004.0}, {"date": "2007-10-12", "close": 0.15152808, "volume": 21052.0}, {"date": "2007-10-15", "close": 0.14464044, "volume": 28789.0}, {"date": "2007-10-16", "close": 0.14464044, "volume": 248.0}, {"date": "2007-10-17", "close": 0.14119662, "volume": 94372.0}, {"date": "2007-10-19", "close": 0.14464044, "volume": 14519.0}, {"date": "2007-10-22", "close": 0.1377528, "volume": 21778.0}, {"date": "2007-10-23", "close": 0.1377528, "volume": 152447.0}, {"date": "2007-10-24", "close": 0.12742134, "volume": 115783.0}, {"date": "2007-10-25", "close": 0.13086516, "volume": 72594.0}, {"date": "2007-10-26", "close": 0.1377528, "volume": 92485.0}, {"date": "2007-10-29", "close": 0.13086516, "volume": 29038.0}, {"date": "2007-10-30", "close": 0.14464044, "volume": 94334.0}, {"date": "2007-10-31", "close": 0.14119662, "volume": 21778.0}, {"date": "2007-11-01", "close": 0.14464044, "volume": 32595.0}, {"date": "2007-11-02", "close": 0.13086516, "volume": 14519.0}, {"date": "2007-11-05", "close": 0.13086516, "volume": 24474.0}, {"date": "2007-11-07", "close": 0.13086516, "volume": 33186.0}, {"date": "2007-11-08", "close": 0.12742134, "volume": 40362.0}, {"date": "2007-11-09", "close": 0.14464044, "volume": 29038.0}, {"date": "2007-11-12", "close": 0.13086516, "volume": 53512.0}, {"date": "2007-11-13", "close": 0.13086516, "volume": 46668.0}, {"date": "2007-11-15", "close": 0.12742134, "volume": 7259.0}, {"date": "2007-11-19", "close": 0.12397752, "volume": 23849.0}, {"date": "2007-11-21", "close": 0.1205337, "volume": 79853.0}, {"date": "2007-11-22", "close": 0.11708988, "volume": 98520.0}, {"date": "2007-11-26", "close": 0.13086516, "volume": 29038.0}, {"date": "2007-11-27", "close": 0.12397752, "volume": 104693.0}, {"date": "2007-11-28", "close": 0.13430898, "volume": 229396.0}, {"date": "2007-11-29", "close": 0.13086516, "volume": 367325.0}, {"date": "2007-11-30", "close": 0.13086516, "volume": 34119.0}, {"date": "2007-12-03", "close": 0.11708988, "volume": 14253.0}, {"date": "2007-12-04", "close": 0.11708988, "volume": 136742.0}, {"date": "2007-12-05", "close": 0.12397752, "volume": 7259.0}, {"date": "2007-12-06", "close": 0.11708988, "volume": 40653.0}, {"date": "2007-12-07", "close": 0.11708988, "volume": 145188.0}, {"date": "2007-12-10", "close": 0.11364606, "volume": 171321.0}, {"date": "2007-12-11", "close": 0.12397752, "volume": 8711.0}, {"date": "2007-12-12", "close": 0.12397752, "volume": 43556.0}, {"date": "2007-12-14", "close": 0.12397752, "volume": 14519.0}, {"date": "2007-12-17", "close": 0.1205337, "volume": 87113.0}, {"date": "2007-12-18", "close": 0.11708988, "volume": 59672.0}, {"date": "2007-12-19", "close": 0.11708988, "volume": 29038.0}, {"date": "2007-12-21", "close": 0.12397752, "volume": 72594.0}, {"date": "2007-12-27", "close": 0.12397752, "volume": 14519.0}, {"date": "2007-12-31", "close": 0.12397752, "volume": 6533.0}, {"date": "2008-01-02", "close": 0.13086516, "volume": 36297.0}, {"date": "2008-01-03", "close": 0.13086516, "volume": 24890.0}, {"date": "2008-01-04", "close": 0.13086516, "volume": 8131.0}, {"date": "2008-01-07", "close": 0.12397752, "volume": 112346.0}, {"date": "2008-01-09", "close": 0.11708988, "volume": 203263.0}, {"date": "2008-01-11", "close": 0.11708988, "volume": 43556.0}, {"date": "2008-01-14", "close": 0.11020224, "volume": 301990.0}, {"date": "2008-01-15", "close": 0.11020224, "volume": 95824.0}, {"date": "2008-01-21", "close": 0.11020224, "volume": 43556.0}, {"date": "2008-01-22", "close": 0.11020224, "volume": 116150.0}, {"date": "2008-01-23", "close": 0.11020224, "volume": 346405.0}, {"date": "2008-01-25", "close": 0.13086516, "volume": 29038.0}, {"date": "2008-01-29", "close": 0.11708988, "volume": 29038.0}, {"date": "2008-01-30", "close": 0.11708988, "volume": 30489.0}, {"date": "2008-02-01", "close": 0.11708988, "volume": 2904.0}, {"date": "2008-02-04", "close": 0.1205337, "volume": 43556.0}, {"date": "2008-02-06", "close": 0.11708988, "volume": 14519.0}, {"date": "2008-02-07", "close": 0.1205337, "volume": 6098.0}, {"date": "2008-02-08", "close": 0.11708988, "volume": 58075.0}, {"date": "2008-02-11", "close": 0.11364606, "volume": 5808.0}, {"date": "2008-02-12", "close": 0.10675842, "volume": 165224.0}, {"date": "2008-02-13", "close": 0.11364606, "volume": 166966.0}, {"date": "2008-02-15", "close": 0.10675842, "volume": 21778.0}, {"date": "2008-02-18", "close": 0.10675842, "volume": 13370.0}, {"date": "2008-02-21", "close": 0.10675842, "volume": 5504.0}, {"date": "2008-02-22", "close": 0.10675842, "volume": 168721.0}, {"date": "2008-02-25", "close": 0.1033146, "volume": 9334.0}, {"date": "2008-02-26", "close": 0.11020224, "volume": 75111.0}, {"date": "2008-02-27", "close": 0.11020224, "volume": 72594.0}, {"date": "2008-02-28", "close": 0.11708988, "volume": 7259.0}, {"date": "2008-02-29", "close": 0.11708988, "volume": 86738.0}, {"date": "2008-03-04", "close": 0.11708988, "volume": 79853.0}, {"date": "2008-03-05", "close": 0.11020224, "volume": 78705.0}, {"date": "2008-03-06", "close": 0.11020224, "volume": 43556.0}, {"date": "2008-03-11", "close": 0.11020224, "volume": 42187.0}, {"date": "2008-03-12", "close": 0.11708988, "volume": 114222.0}, {"date": "2008-03-13", "close": 0.11708988, "volume": 56810.0}, {"date": "2008-03-14", "close": 0.11020224, "volume": 23706.0}, {"date": "2008-03-17", "close": 0.09987078, "volume": 181485.0}, {"date": "2008-03-18", "close": 0.1033146, "volume": 70666.0}, {"date": "2008-03-19", "close": 0.09642696, "volume": 217781.0}, {"date": "2008-03-25", "close": 0.09642696, "volume": 145188.0}, {"date": "2008-03-26", "close": 0.08953932, "volume": 80332.0}, {"date": "2008-03-27", "close": 0.09642696, "volume": 185114.0}, {"date": "2008-03-28", "close": 0.09642696, "volume": 10889.0}, {"date": "2008-03-31", "close": 0.09642696, "volume": 145188.0}, {"date": "2008-04-01", "close": 0.09642696, "volume": 295457.0}, {"date": "2008-04-03", "close": 0.08953932, "volume": 657256.0}, {"date": "2008-04-04", "close": 0.0860955, "volume": 277107.0}, {"date": "2008-04-07", "close": 0.0860955, "volume": 45008.0}, {"date": "2008-04-08", "close": 0.0860955, "volume": 72594.0}, {"date": "2008-04-09", "close": 0.08265168, "volume": 462343.0}, {"date": "2008-04-10", "close": 0.08953932, "volume": 203263.0}, {"date": "2008-04-11", "close": 0.0860955, "volume": 42104.0}, {"date": "2008-04-16", "close": 0.08265168, "volume": 266771.0}, {"date": "2008-04-17", "close": 0.08265168, "volume": 43556.0}, {"date": "2008-04-18", "close": 0.07576404, "volume": 25862.0}, {"date": "2008-04-21", "close": 0.08265168, "volume": 203263.0}, {"date": "2008-04-22", "close": 0.08265168, "volume": 46732.0}, {"date": "2008-04-23", "close": 0.07576404, "volume": 100179.0}, {"date": "2008-04-28", "close": 0.07576404, "volume": 7259.0}, {"date": "2008-04-29", "close": 0.0860955, "volume": 108891.0}, {"date": "2008-04-30", "close": 0.08953932, "volume": 15555.0}, {"date": "2008-05-01", "close": 0.07576404, "volume": 274405.0}, {"date": "2008-05-05", "close": 0.08265168, "volume": 107439.0}, {"date": "2008-05-06", "close": 0.07920786, "volume": 33393.0}, {"date": "2008-05-07", "close": 0.08265168, "volume": 21778.0}, {"date": "2008-05-08", "close": 0.08265168, "volume": 47912.0}, {"date": "2008-05-09", "close": 0.09298314, "volume": 134990.0}, {"date": "2008-05-12", "close": 0.0860955, "volume": 110756.0}, {"date": "2008-05-13", "close": 0.09298314, "volume": 31941.0}, {"date": "2008-05-14", "close": 0.09642696, "volume": 280028.0}, {"date": "2008-05-15", "close": 0.11708988, "volume": 158980.0}, {"date": "2008-05-16", "close": 0.15152808, "volume": 374025.0}, {"date": "2008-05-19", "close": 0.16530336, "volume": 126604.0}, {"date": "2008-05-20", "close": 0.15152808, "volume": 82513.0}, {"date": "2008-05-21", "close": 0.1377528, "volume": 5035.0}, {"date": "2008-05-22", "close": 0.15152808, "volume": 72553.0}, {"date": "2008-05-26", "close": 0.1377528, "volume": 474763.0}, {"date": "2008-05-27", "close": 0.1377528, "volume": 42592.0}, {"date": "2008-05-28", "close": 0.1377528, "volume": 207130.0}, {"date": "2008-05-29", "close": 0.11708988, "volume": 111794.0}, {"date": "2008-05-30", "close": 0.12397752, "volume": 339013.0}, {"date": "2008-06-04", "close": 0.11020224, "volume": 15245.0}, {"date": "2008-06-05", "close": 0.1205337, "volume": 6533.0}, {"date": "2008-06-11", "close": 0.1205337, "volume": 29038.0}, {"date": "2008-06-12", "close": 0.1033146, "volume": 101631.0}, {"date": "2008-06-13", "close": 0.1033146, "volume": 10163.0}, {"date": "2008-06-18", "close": 0.1033146, "volume": 29038.0}, {"date": "2008-06-19", "close": 0.1033146, "volume": 7985.0}, {"date": "2008-06-20", "close": 0.09642696, "volume": 108891.0}, {"date": "2008-06-23", "close": 0.08953932, "volume": 25460.0}, {"date": "2008-06-24", "close": 0.08953932, "volume": 130669.0}, {"date": "2008-06-25", "close": 0.08953932, "volume": 499.0}, {"date": "2008-06-26", "close": 0.0860955, "volume": 135267.0}, {"date": "2008-06-27", "close": 0.08265168, "volume": 661765.0}, {"date": "2008-06-30", "close": 0.1033146, "volume": 733755.0}, {"date": "2008-07-01", "close": 0.1033146, "volume": 2323.0}, {"date": "2008-07-02", "close": 0.0860955, "volume": 16232.0}, {"date": "2008-07-03", "close": 0.08953932, "volume": 14519.0}, {"date": "2008-07-04", "close": 0.08953932, "volume": 2178.0}, {"date": "2008-07-07", "close": 0.08953932, "volume": 204196.0}, {"date": "2008-07-08", "close": 0.07920786, "volume": 1177326.0}, {"date": "2008-07-10", "close": 0.07576404, "volume": 10060.0}, {"date": "2008-07-11", "close": 0.08265168, "volume": 36297.0}, {"date": "2008-07-15", "close": 0.07576404, "volume": 33393.0}, {"date": "2008-07-16", "close": 0.08265168, "volume": 113101.0}, {"date": "2008-07-17", "close": 0.08265168, "volume": 36297.0}, {"date": "2008-07-18", "close": 0.07576404, "volume": 43556.0}, {"date": "2008-07-22", "close": 0.08265168, "volume": 14519.0}, {"date": "2008-07-23", "close": 0.08265168, "volume": 35259.0}, {"date": "2008-07-25", "close": 0.1033146, "volume": 21778.0}, {"date": "2008-07-28", "close": 0.07920786, "volume": 43556.0}, {"date": "2008-07-31", "close": 0.08953932, "volume": 20326.0}, {"date": "2008-08-01", "close": 0.1033146, "volume": 14519.0}, {"date": "2008-08-05", "close": 0.10675842, "volume": 66786.0}, {"date": "2008-08-06", "close": 0.1033146, "volume": 65334.0}, {"date": "2008-08-07", "close": 0.1033146, "volume": 290375.0}, {"date": "2008-08-08", "close": 0.11020224, "volume": 310484.0}, {"date": "2008-08-11", "close": 0.11708988, "volume": 40653.0}, {"date": "2008-08-13", "close": 0.11020224, "volume": 14519.0}, {"date": "2008-08-15", "close": 0.11708988, "volume": 220743.0}, {"date": "2008-08-18", "close": 0.11364606, "volume": 43556.0}, {"date": "2008-08-20", "close": 0.11020224, "volume": 7259.0}, {"date": "2008-08-26", "close": 0.11020224, "volume": 43847.0}, {"date": "2008-09-02", "close": 0.09642696, "volume": 28747.0}, {"date": "2008-09-04", "close": 0.11364606, "volume": 7259.0}, {"date": "2008-09-05", "close": 0.09642696, "volume": 57204.0}, {"date": "2008-09-09", "close": 0.11020224, "volume": 5808.0}, {"date": "2008-09-10", "close": 0.11708988, "volume": 319413.0}, {"date": "2008-09-11", "close": 0.11020224, "volume": 29038.0}, {"date": "2008-09-12", "close": 0.1033146, "volume": 49073.0}, {"date": "2008-09-17", "close": 0.10675842, "volume": 316799.0}, {"date": "2008-09-18", "close": 0.09642696, "volume": 201811.0}, {"date": "2008-09-19", "close": 0.10675842, "volume": 4356.0}, {"date": "2008-09-23", "close": 0.10675842, "volume": 126095.0}, {"date": "2008-09-24", "close": 0.11364606, "volume": 72594.0}, {"date": "2008-09-25", "close": 0.10675842, "volume": 69908.0}, {"date": "2008-09-30", "close": 0.09642696, "volume": 49364.0}, {"date": "2008-10-01", "close": 0.09987078, "volume": 210086.0}, {"date": "2008-10-02", "close": 0.08953932, "volume": 87113.0}, {"date": "2008-10-03", "close": 0.08953932, "volume": 226493.0}, {"date": "2008-10-07", "close": 0.08953932, "volume": 160142.0}, {"date": "2008-10-08", "close": 0.0860955, "volume": 5808.0}, {"date": "2008-10-09", "close": 0.08953932, "volume": 37313.0}, {"date": "2008-10-10", "close": 0.07232022, "volume": 432659.0}, {"date": "2008-10-13", "close": 0.0688764, "volume": 232300.0}, {"date": "2008-10-14", "close": 0.07576404, "volume": 245367.0}, {"date": "2008-10-15", "close": 0.07576404, "volume": 105779.0}, {"date": "2008-10-16", "close": 0.07576404, "volume": 71142.0}, {"date": "2008-10-17", "close": 0.06198876, "volume": 107937.0}, {"date": "2008-10-23", "close": 0.06543258, "volume": 87113.0}, {"date": "2008-10-24", "close": 0.062677524, "volume": 145188.0}, {"date": "2008-11-04", "close": 0.11708988, "volume": 126241.0}, {"date": "2008-11-06", "close": 0.08953932, "volume": 58075.0}, {"date": "2008-11-21", "close": 0.08953932, "volume": 111504.0}, {"date": "2008-11-25", "close": 0.08953932, "volume": 5808.0}, {"date": "2008-11-26", "close": 0.08265168, "volume": 5517.0}, {"date": "2008-11-27", "close": 0.08265168, "volume": 9002.0}, {"date": "2008-11-28", "close": 0.08953932, "volume": 8711.0}, {"date": "2008-12-02", "close": 0.0860955, "volume": 47912.0}, {"date": "2008-12-03", "close": 0.08953932, "volume": 31941.0}, {"date": "2008-12-04", "close": 0.08265168, "volume": 53719.0}, {"date": "2008-12-05", "close": 0.0688764, "volume": 9002.0}, {"date": "2008-12-08", "close": 0.08265168, "volume": 7259.0}, {"date": "2008-12-11", "close": 0.0688764, "volume": 18667.0}, {"date": "2008-12-12", "close": 0.06543258, "volume": 46315.0}, {"date": "2008-12-15", "close": 0.06543258, "volume": 93376.0}, {"date": "2008-12-16", "close": 0.08265168, "volume": 23853.0}, {"date": "2008-12-17", "close": 0.06543258, "volume": 14519.0}, {"date": "2008-12-19", "close": 0.08265168, "volume": 7259.0}, {"date": "2008-12-23", "close": 0.08265168, "volume": 18874.0}, {"date": "2009-01-02", "close": 0.08265168, "volume": 29038.0}, {"date": "2009-01-06", "close": 0.08265168, "volume": 36297.0}, {"date": "2009-01-13", "close": 0.08265168, "volume": 159706.0}, {"date": "2009-01-14", "close": 0.08265168, "volume": 21778.0}, {"date": "2009-01-15", "close": 0.08265168, "volume": 159706.0}, {"date": "2009-01-22", "close": 0.0688764, "volume": 110343.0}, {"date": "2009-01-23", "close": 0.05854494, "volume": 23230.0}, {"date": "2009-01-28", "close": 0.05854494, "volume": 15971.0}, {"date": "2009-01-29", "close": 0.06543258, "volume": 14519.0}, {"date": "2009-02-03", "close": 0.06543258, "volume": 198699.0}, {"date": "2009-02-06", "close": 0.08265168, "volume": 14519.0}, {"date": "2009-02-10", "close": 0.08265168, "volume": 13067.0}, {"date": "2009-02-12", "close": 0.08265168, "volume": 290375.0}, {"date": "2009-02-16", "close": 0.06198876, "volume": 86241.0}, {"date": "2009-02-17", "close": 0.06198876, "volume": 72594.0}, {"date": "2009-02-18", "close": 0.0688764, "volume": 60979.0}, {"date": "2009-02-19", "close": 0.06198876, "volume": 145188.0}, {"date": "2009-02-20", "close": 0.07576404, "volume": 72594.0}, {"date": "2009-02-23", "close": 0.06198876, "volume": 68238.0}, {"date": "2009-03-05", "close": 0.0688764, "volume": 72594.0}, {"date": "2009-03-16", "close": 0.06198876, "volume": 14519.0}, {"date": "2009-03-18", "close": 0.054412356, "volume": 142719.0}, {"date": "2009-03-19", "close": 0.05510112, "volume": 7965.0}, {"date": "2009-03-20", "close": 0.05510112, "volume": 13128.0}, {"date": "2009-03-23", "close": 0.05510112, "volume": 36297.0}, {"date": "2009-03-25", "close": 0.06198876, "volume": 36297.0}, {"date": "2009-03-26", "close": 0.06543258, "volume": 116295.0}, {"date": "2009-03-30", "close": 0.0516573, "volume": 5808.0}, {"date": "2009-03-31", "close": 0.05510112, "volume": 72594.0}, {"date": "2009-04-01", "close": 0.06198876, "volume": 9562.0}, {"date": "2009-04-02", "close": 0.06198876, "volume": 104535.0}, {"date": "2009-04-06", "close": 0.05510112, "volume": 72594.0}, {"date": "2009-04-07", "close": 0.056478648, "volume": 145188.0}, {"date": "2009-04-08", "close": 0.06198876, "volume": 78837.0}, {"date": "2009-04-15", "close": 0.06198876, "volume": 181485.0}, {"date": "2009-04-16", "close": 0.06198876, "volume": 16132.0}, {"date": "2009-04-20", "close": 0.05510112, "volume": 107516.0}, {"date": "2009-04-22", "close": 0.05510112, "volume": 63883.0}, {"date": "2009-04-27", "close": 0.05854494, "volume": 56623.0}, {"date": "2009-04-28", "close": 0.05854494, "volume": 168418.0}, {"date": "2009-04-29", "close": 0.06198876, "volume": 212623.0}, {"date": "2009-04-30", "close": 0.059233704, "volume": 227582.0}, {"date": "2009-05-01", "close": 0.06198876, "volume": 151682.0}, {"date": "2009-05-06", "close": 0.060611232, "volume": 150995.0}, {"date": "2009-05-07", "close": 0.060611232, "volume": 15535.0}, {"date": "2009-05-08", "close": 0.060611232, "volume": 70891.0}, {"date": "2009-05-14", "close": 0.060611232, "volume": 125113.0}, {"date": "2009-05-19", "close": 0.0688764, "volume": 21778.0}, {"date": "2009-05-20", "close": 0.064055052, "volume": 29038.0}, {"date": "2009-05-21", "close": 0.0688764, "volume": 188284.0}, {"date": "2009-05-26", "close": 0.08265168, "volume": 145188.0}, {"date": "2009-05-27", "close": 0.08953932, "volume": 193333.0}, {"date": "2009-05-28", "close": 0.08265168, "volume": 14156.0}, {"date": "2009-05-29", "close": 0.07576404, "volume": 53719.0}, {"date": "2009-06-02", "close": 0.07920786, "volume": 52631.0}, {"date": "2009-06-03", "close": 0.08265168, "volume": 140251.0}, {"date": "2009-06-04", "close": 0.07576404, "volume": 8348.0}, {"date": "2009-06-15", "close": 0.064055052, "volume": 10163.0}, {"date": "2009-06-16", "close": 0.064055052, "volume": 2904.0}, {"date": "2009-06-17", "close": 0.064055052, "volume": 10163.0}, {"date": "2009-06-18", "close": 0.06198876, "volume": 47912.0}, {"date": "2009-06-19", "close": 0.059233704, "volume": 98728.0}, {"date": "2009-06-23", "close": 0.05854494, "volume": 93128.0}, {"date": "2009-06-26", "close": 0.056478648, "volume": 126958.0}, {"date": "2009-06-29", "close": 0.05510112, "volume": 52286.0}, {"date": "2009-06-30", "close": 0.05854494, "volume": 331672.0}, {"date": "2009-07-01", "close": 0.05854494, "volume": 181485.0}, {"date": "2009-07-07", "close": 0.05510112, "volume": 72594.0}, {"date": "2009-07-13", "close": 0.055789884, "volume": 7259.0}, {"date": "2009-07-17", "close": 0.0688764, "volume": 36297.0}, {"date": "2009-07-20", "close": 0.0688764, "volume": 77458.0}, {"date": "2009-07-24", "close": 0.0688764, "volume": 187312.0}, {"date": "2009-07-28", "close": 0.07576404, "volume": 13067.0}, {"date": "2009-07-29", "close": 0.08265168, "volume": 43556.0}, {"date": "2009-08-04", "close": 0.08265168, "volume": 145188.0}, {"date": "2009-08-05", "close": 0.08265168, "volume": 644518.0}, {"date": "2009-08-06", "close": 0.09298314, "volume": 242578.0}, {"date": "2009-08-07", "close": 0.0860955, "volume": 180033.0}, {"date": "2009-08-10", "close": 0.0860955, "volume": 7997.0}, {"date": "2009-08-11", "close": 0.0860955, "volume": 97367.0}, {"date": "2009-08-12", "close": 0.0860955, "volume": 87113.0}, {"date": "2009-08-14", "close": 0.08953932, "volume": 16666.0}, {"date": "2009-08-17", "close": 0.08953932, "volume": 60979.0}, {"date": "2009-08-18", "close": 0.08265168, "volume": 2669157.0}, {"date": "2009-08-19", "close": 0.08265168, "volume": 145188.0}, {"date": "2009-08-21", "close": 0.0860955, "volume": 101631.0}, {"date": "2009-08-25", "close": 0.08265168, "volume": 12631.0}, {"date": "2009-08-26", "close": 0.08265168, "volume": 36297.0}, {"date": "2009-08-27", "close": 0.0860955, "volume": 95824.0}, {"date": "2009-08-28", "close": 0.0860955, "volume": 18832.0}, {"date": "2009-08-31", "close": 0.0860955, "volume": 6679.0}, {"date": "2009-09-01", "close": 0.0860955, "volume": 102067.0}, {"date": "2009-09-02", "close": 0.09298314, "volume": 233316.0}, {"date": "2009-09-03", "close": 0.09298314, "volume": 145188.0}, {"date": "2009-09-04", "close": 0.08953932, "volume": 240285.0}, {"date": "2009-09-07", "close": 0.0860955, "volume": 313605.0}, {"date": "2009-09-08", "close": 0.09987078, "volume": 1411.0}, {"date": "2009-09-09", "close": 0.08953932, "volume": 72594.0}, {"date": "2009-09-11", "close": 0.09642696, "volume": 5198.0}, {"date": "2009-09-15", "close": 0.08265168, "volume": 435563.0}, {"date": "2009-09-21", "close": 0.09298314, "volume": 326672.0}, {"date": "2009-09-22", "close": 0.08265168, "volume": 24682.0}, {"date": "2009-09-23", "close": 0.08265168, "volume": 187312.0}, {"date": "2009-09-25", "close": 0.09642696, "volume": 30884.0}, {"date": "2009-09-29", "close": 0.09298314, "volume": 85896.0}, {"date": "2009-09-30", "close": 0.09642696, "volume": 60979.0}, {"date": "2009-10-02", "close": 0.09298314, "volume": 21778.0}, {"date": "2009-10-05", "close": 0.09642696, "volume": 50816.0}, {"date": "2009-10-06", "close": 0.11020224, "volume": 1049505.0}, {"date": "2009-10-07", "close": 0.11020224, "volume": 356093.0}, {"date": "2009-10-09", "close": 0.08953932, "volume": 87113.0}, {"date": "2009-10-12", "close": 0.10675842, "volume": 290375.0}, {"date": "2009-10-14", "close": 0.09642696, "volume": 81523.0}, {"date": "2009-10-15", "close": 0.08953932, "volume": 290375.0}, {"date": "2009-10-16", "close": 0.08953932, "volume": 58075.0}, {"date": "2009-10-19", "close": 0.08953932, "volume": 101631.0}, {"date": "2009-10-20", "close": 0.08953932, "volume": 17820.0}, {"date": "2009-10-21", "close": 0.0860955, "volume": 31215.0}, {"date": "2009-10-22", "close": 0.07576404, "volume": 494799.0}, {"date": "2009-10-23", "close": 0.07232022, "volume": 282317.0}, {"date": "2009-10-26", "close": 0.07576404, "volume": 14519.0}, {"date": "2009-10-27", "close": 0.07576404, "volume": 14519.0}, {"date": "2009-10-28", "close": 0.07576404, "volume": 59527.0}, {"date": "2009-10-29", "close": 0.07576404, "volume": 8816.0}, {"date": "2009-10-30", "close": 0.07576404, "volume": 36297.0}, {"date": "2009-11-06", "close": 0.07576404, "volume": 29038.0}, {"date": "2009-11-09", "close": 0.0688764, "volume": 324422.0}, {"date": "2009-11-10", "close": 0.08265168, "volume": 129290.0}, {"date": "2009-11-11", "close": 0.07920786, "volume": 47912.0}, {"date": "2009-11-12", "close": 0.08265168, "volume": 25408.0}, {"date": "2009-11-13", "close": 0.07232022, "volume": 52209.0}, {"date": "2009-11-16", "close": 0.07232022, "volume": 49422.0}, {"date": "2009-11-17", "close": 0.0688764, "volume": 36965.0}, {"date": "2009-11-19", "close": 0.0688764, "volume": 36297.0}, {"date": "2009-11-23", "close": 0.0688764, "volume": 150560.0}, {"date": "2009-11-24", "close": 0.0688764, "volume": 14519.0}, {"date": "2009-11-25", "close": 0.062677524, "volume": 215029.0}, {"date": "2009-11-26", "close": 0.0688764, "volume": 8788.0}, {"date": "2009-11-27", "close": 0.0688764, "volume": 14519.0}, {"date": "2009-11-30", "close": 0.0688764, "volume": 72594.0}, {"date": "2009-12-01", "close": 0.0688764, "volume": 8711.0}, {"date": "2009-12-02", "close": 0.0688764, "volume": 20249.0}, {"date": "2009-12-07", "close": 0.0688764, "volume": 41088.0}, {"date": "2009-12-08", "close": 0.0688764, "volume": 77.0}, {"date": "2009-12-10", "close": 0.068187636, "volume": 479315.0}, {"date": "2009-12-11", "close": 0.06543258, "volume": 10163.0}, {"date": "2009-12-14", "close": 0.06543258, "volume": 288920.0}, {"date": "2009-12-15", "close": 0.066810108, "volume": 94372.0}, {"date": "2009-12-17", "close": 0.07576404, "volume": 7372763.0}, {"date": "2009-12-18", "close": 0.0688764, "volume": 1471395.0}, {"date": "2009-12-21", "close": 0.07576404, "volume": 466459.0}, {"date": "2009-12-22", "close": 0.068187636, "volume": 746700.0}, {"date": "2009-12-23", "close": 0.066810108, "volume": 304894.0}, {"date": "2009-12-24", "close": 0.066121344, "volume": 58075.0}, {"date": "2009-12-29", "close": 0.066121344, "volume": 301990.0}, {"date": "2009-12-30", "close": 0.064743816, "volume": 1010962.0}, {"date": "2009-12-31", "close": 0.06543258, "volume": 90742.0}, {"date": "2010-01-04", "close": 0.07232022, "volume": 1298975.0}, {"date": "2010-01-05", "close": 0.07920786, "volume": 995367.0}, {"date": "2010-01-06", "close": 0.07576404, "volume": 109268.0}, {"date": "2010-01-07", "close": 0.07576404, "volume": 609788.0}, {"date": "2010-01-08", "close": 0.07576404, "volume": 201738.0}, {"date": "2010-01-11", "close": 0.0688764, "volume": 869674.0}, {"date": "2010-01-12", "close": 0.07232022, "volume": 56623.0}, {"date": "2010-01-13", "close": 0.0688764, "volume": 53304.0}, {"date": "2010-01-14", "close": 0.07232022, "volume": 111794.0}, {"date": "2010-01-15", "close": 0.07576404, "volume": 316245.0}, {"date": "2010-01-18", "close": 0.07576404, "volume": 150414.0}, {"date": "2010-01-19", "close": 0.07576404, "volume": 7259.0}, {"date": "2010-01-20", "close": 0.07920786, "volume": 129409.0}, {"date": "2010-01-21", "close": 0.07920786, "volume": 280106.0}, {"date": "2010-01-22", "close": 0.08265168, "volume": 423948.0}, {"date": "2010-01-25", "close": 0.08265168, "volume": 219233.0}, {"date": "2010-01-27", "close": 0.07576404, "volume": 333323.0}, {"date": "2010-01-28", "close": 0.068187636, "volume": 752072.0}, {"date": "2010-01-29", "close": 0.067498872, "volume": 212100.0}, {"date": "2010-02-01", "close": 0.067498872, "volume": 70850.0}, {"date": "2010-02-02", "close": 0.07232022, "volume": 34031.0}, {"date": "2010-02-03", "close": 0.07576404, "volume": 101631.0}, {"date": "2010-02-04", "close": 0.07576404, "volume": 75062.0}, {"date": "2010-02-05", "close": 0.0688764, "volume": 246819.0}, {"date": "2010-02-08", "close": 0.0688764, "volume": 68608.0}, {"date": "2010-02-10", "close": 0.06198876, "volume": 39201.0}, {"date": "2010-02-12", "close": 0.07232022, "volume": 150022.0}, {"date": "2010-02-15", "close": 0.06543258, "volume": 174225.0}, {"date": "2010-02-19", "close": 0.06543258, "volume": 22466.0}, {"date": "2010-02-22", "close": 0.06543258, "volume": 15129.0}, {"date": "2010-02-23", "close": 0.06543258, "volume": 141543.0}, {"date": "2010-02-24", "close": 0.06543258, "volume": 145188.0}, {"date": "2010-02-25", "close": 0.06543258, "volume": 151794.0}, {"date": "2010-03-01", "close": 0.062677524, "volume": 10381.0}, {"date": "2010-03-02", "close": 0.062677524, "volume": 50364.0}, {"date": "2010-03-03", "close": 0.06543258, "volume": 11849.0}, {"date": "2010-03-04", "close": 0.0688764, "volume": 56442.0}, {"date": "2010-03-08", "close": 0.063366288, "volume": 191455.0}, {"date": "2010-03-09", "close": 0.06543258, "volume": 151914.0}, {"date": "2010-03-10", "close": 0.0688764, "volume": 14519.0}, {"date": "2010-03-11", "close": 0.06543258, "volume": 7467.0}, {"date": "2010-03-15", "close": 0.06543258, "volume": 7259.0}, {"date": "2010-03-16", "close": 0.063366288, "volume": 72594.0}, {"date": "2010-03-18", "close": 0.066121344, "volume": 525833.0}, {"date": "2010-03-19", "close": 0.064055052, "volume": 268597.0}, {"date": "2010-03-23", "close": 0.0688764, "volume": 58075.0}, {"date": "2010-03-24", "close": 0.064743816, "volume": 168127.0}, {"date": "2010-03-25", "close": 0.064743816, "volume": 64173.0}, {"date": "2010-03-26", "close": 0.064743816, "volume": 15680.0}, {"date": "2010-03-29", "close": 0.067498872, "volume": 86387.0}, {"date": "2010-03-30", "close": 0.066810108, "volume": 21778.0}, {"date": "2010-03-31", "close": 0.066121344, "volume": 4389.0}, {"date": "2010-04-06", "close": 0.0688764, "volume": 656215.0}, {"date": "2010-04-07", "close": 0.0688764, "volume": 43556.0}, {"date": "2010-04-09", "close": 0.06543258, "volume": 43556.0}, {"date": "2010-04-13", "close": 0.06543258, "volume": 159706.0}, {"date": "2010-04-14", "close": 0.064743816, "volume": 9865.0}, {"date": "2010-04-19", "close": 0.066121344, "volume": 752359.0}, {"date": "2010-04-22", "close": 0.06543258, "volume": 8205.0}, {"date": "2010-04-23", "close": 0.06543258, "volume": 324256.0}, {"date": "2010-04-27", "close": 0.06543258, "volume": 43556.0}, {"date": "2010-04-28", "close": 0.05854494, "volume": 497805.0}, {"date": "2010-05-04", "close": 0.06543258, "volume": 385912.0}, {"date": "2010-05-07", "close": 0.05510112, "volume": 493783.0}, {"date": "2010-05-11", "close": 0.050968536, "volume": 637439.0}, {"date": "2010-05-12", "close": 0.050968536, "volume": 38979.0}, {"date": "2010-05-13", "close": 0.05510112, "volume": 36297.0}, {"date": "2010-05-14", "close": 0.04821348, "volume": 421044.0}, {"date": "2010-05-17", "close": 0.0516573, "volume": 29038.0}, {"date": "2010-05-18", "close": 0.050968536, "volume": 217074.0}, {"date": "2010-05-19", "close": 0.048902244, "volume": 320091.0}, {"date": "2010-05-20", "close": 0.046835952, "volume": 116150.0}, {"date": "2010-05-21", "close": 0.042014604, "volume": 455889.0}, {"date": "2010-05-24", "close": 0.04476966, "volume": 103446.0}, {"date": "2010-05-25", "close": 0.05510112, "volume": 383295.0}, {"date": "2010-05-26", "close": 0.05510112, "volume": 8476.0}, {"date": "2010-05-31", "close": 0.05510112, "volume": 103083.0}, {"date": "2010-06-02", "close": 0.049591008, "volume": 101631.0}, {"date": "2010-06-03", "close": 0.049591008, "volume": 195640.0}, {"date": "2010-06-11", "close": 0.049591008, "volume": 22794.0}, {"date": "2010-06-17", "close": 0.049591008, "volume": 20326.0}, {"date": "2010-06-21", "close": 0.049591008, "volume": 13502.0}, {"date": "2010-06-22", "close": 0.047524716, "volume": 94372.0}, {"date": "2010-06-23", "close": 0.044080896, "volume": 270049.0}, {"date": "2010-06-24", "close": 0.042703368, "volume": 145188.0}, {"date": "2010-06-25", "close": 0.042703368, "volume": 67875.0}, {"date": "2010-06-28", "close": 0.042703368, "volume": 14726.0}, {"date": "2010-06-29", "close": 0.04476966, "volume": 126201.0}, {"date": "2010-06-30", "close": 0.045458424, "volume": 108891.0}, {"date": "2010-07-01", "close": 0.04476966, "volume": 116735.0}, {"date": "2010-07-02", "close": 0.039948312, "volume": 6679.0}, {"date": "2010-07-05", "close": 0.039948312, "volume": 101631.0}, {"date": "2010-07-20", "close": 0.047524716, "volume": 32812.0}, {"date": "2010-07-22", "close": 0.0516573, "volume": 55171.0}, {"date": "2010-07-26", "close": 0.054412356, "volume": 145188.0}, {"date": "2010-07-27", "close": 0.0516573, "volume": 9680.0}, {"date": "2010-07-28", "close": 0.055789884, "volume": 266155.0}, {"date": "2010-08-03", "close": 0.0516573, "volume": 181485.0}, {"date": "2010-08-05", "close": 0.0516573, "volume": 159706.0}, {"date": "2010-08-10", "close": 0.044080896, "volume": 222137.0}, {"date": "2010-08-13", "close": 0.04476966, "volume": 42104.0}, {"date": "2010-08-16", "close": 0.046147188, "volume": 14519.0}, {"date": "2010-08-17", "close": 0.046835952, "volume": 132593.0}, {"date": "2010-08-18", "close": 0.044080896, "volume": 45628.0}, {"date": "2010-08-24", "close": 0.044080896, "volume": 45840.0}, {"date": "2010-08-26", "close": 0.043392132, "volume": 87113.0}, {"date": "2010-08-27", "close": 0.039259548, "volume": 357147.0}, {"date": "2010-08-31", "close": 0.044080896, "volume": 79853.0}, {"date": "2010-09-02", "close": 0.036504492, "volume": 116150.0}, {"date": "2010-09-03", "close": 0.035126964, "volume": 5822.0}, {"date": "2010-09-06", "close": 0.035815728, "volume": 145188.0}, {"date": "2010-09-07", "close": 0.037193256, "volume": 47912.0}, {"date": "2010-09-10", "close": 0.037193256, "volume": 90016.0}, {"date": "2010-09-13", "close": 0.037193256, "volume": 72594.0}, {"date": "2010-09-15", "close": 0.04132584, "volume": 122254.0}, {"date": "2010-09-23", "close": 0.03788202, "volume": 72616.0}, {"date": "2010-09-28", "close": 0.036504492, "volume": 31215.0}, {"date": "2010-09-29", "close": 0.044080896, "volume": 96814.0}, {"date": "2010-10-04", "close": 0.04476966, "volume": 65334.0}, {"date": "2010-10-05", "close": 0.04476966, "volume": 181485.0}, {"date": "2010-10-08", "close": 0.04476966, "volume": 103482.0}, {"date": "2010-10-11", "close": 0.054412356, "volume": 241081.0}, {"date": "2010-10-13", "close": 0.05510112, "volume": 114798.0}, {"date": "2010-10-14", "close": 0.061299996, "volume": 623791.0}, {"date": "2010-10-15", "close": 0.064743816, "volume": 380924.0}, {"date": "2010-10-18", "close": 0.07232022, "volume": 1526182.0}, {"date": "2010-10-19", "close": 0.062677524, "volume": 1004877.0}, {"date": "2010-10-20", "close": 0.062677524, "volume": 116150.0}, {"date": "2010-10-21", "close": 0.063366288, "volume": 14519.0}, {"date": "2010-10-22", "close": 0.064055052, "volume": 1452.0}, {"date": "2010-10-26", "close": 0.064743816, "volume": 13707.0}, {"date": "2010-10-28", "close": 0.064743816, "volume": 7259.0}, {"date": "2010-10-29", "close": 0.063366288, "volume": 29038.0}, {"date": "2010-11-01", "close": 0.0688764, "volume": 453122.0}, {"date": "2010-11-02", "close": 0.0688764, "volume": 166966.0}, {"date": "2010-11-04", "close": 0.0688764, "volume": 138102.0}, {"date": "2010-11-05", "close": 0.07232022, "volume": 31089.0}, {"date": "2010-11-08", "close": 0.0688764, "volume": 106418.0}, {"date": "2010-11-10", "close": 0.06543258, "volume": 8711.0}, {"date": "2010-11-11", "close": 0.06543258, "volume": 71207.0}, {"date": "2010-11-12", "close": 0.059922468, "volume": 26150.0}, {"date": "2010-11-15", "close": 0.0688764, "volume": 70786.0}, {"date": "2010-11-16", "close": 0.07576404, "volume": 667863.0}, {"date": "2010-11-18", "close": 0.07576404, "volume": 260612.0}, {"date": "2010-11-19", "close": 0.07576404, "volume": 69461.0}, {"date": "2010-11-22", "close": 0.07920786, "volume": 453212.0}, {"date": "2010-11-23", "close": 0.0860955, "volume": 157405.0}, {"date": "2010-11-24", "close": 0.07576404, "volume": 24066.0}, {"date": "2010-11-25", "close": 0.09987078, "volume": 549081.0}, {"date": "2010-11-26", "close": 0.09987078, "volume": 96791.0}, {"date": "2010-11-29", "close": 0.07920786, "volume": 49001.0}, {"date": "2010-11-30", "close": 0.08265168, "volume": 103795.0}, {"date": "2010-12-01", "close": 0.0688764, "volume": 101631.0}, {"date": "2010-12-02", "close": 0.08953932, "volume": 389103.0}, {"date": "2010-12-03", "close": 0.09642696, "volume": 362969.0}, {"date": "2010-12-06", "close": 0.08953932, "volume": 145188.0}, {"date": "2010-12-13", "close": 0.08953932, "volume": 508779.0}, {"date": "2010-12-14", "close": 0.07576404, "volume": 8711.0}, {"date": "2010-12-15", "close": 0.0688764, "volume": 392007.0}, {"date": "2010-12-16", "close": 0.09298314, "volume": 239560.0}, {"date": "2010-12-17", "close": 0.07576404, "volume": 105624.0}, {"date": "2010-12-20", "close": 0.07232022, "volume": 65334.0}, {"date": "2010-12-21", "close": 0.0688764, "volume": 203263.0}, {"date": "2010-12-23", "close": 0.07576404, "volume": 29038.0}, {"date": "2010-12-30", "close": 0.08265168, "volume": 145188.0}, {"date": "2011-01-04", "close": 0.07576404, "volume": 25928.0}, {"date": "2011-01-05", "close": 0.07576404, "volume": 11023.0}, {"date": "2011-01-07", "close": 0.07576404, "volume": 61571.0}, {"date": "2011-01-10", "close": 0.08265168, "volume": 59527.0}, {"date": "2011-01-11", "close": 0.07232022, "volume": 7259.0}, {"date": "2011-01-13", "close": 0.07576404, "volume": 36297.0}, {"date": "2011-01-17", "close": 0.07232022, "volume": 17640.0}, {"date": "2011-01-19", "close": 0.07576404, "volume": 134226.0}, {"date": "2011-01-21", "close": 0.08265168, "volume": 55171.0}, {"date": "2011-01-24", "close": 0.08953932, "volume": 83555.0}, {"date": "2011-01-25", "close": 0.0860955, "volume": 10163.0}, {"date": "2011-01-27", "close": 0.08265168, "volume": 69793.0}, {"date": "2011-02-01", "close": 0.0688764, "volume": 28820.0}, {"date": "2011-02-03", "close": 0.067498872, "volume": 63427.0}, {"date": "2011-02-04", "close": 0.0688764, "volume": 14519.0}, {"date": "2011-02-07", "close": 0.07920786, "volume": 29038.0}, {"date": "2011-02-08", "close": 0.08953932, "volume": 242608.0}, {"date": "2011-02-11", "close": 0.0860955, "volume": 181485.0}, {"date": "2011-02-14", "close": 0.09298314, "volume": 29038.0}, {"date": "2011-02-15", "close": 0.07232022, "volume": 14519.0}, {"date": "2011-02-16", "close": 0.08953932, "volume": 87615.0}, {"date": "2011-02-17", "close": 0.08953932, "volume": 64581.0}, {"date": "2011-02-18", "close": 0.07920786, "volume": 19751.0}, {"date": "2011-02-21", "close": 0.08953932, "volume": 108891.0}, {"date": "2011-02-22", "close": 0.07232022, "volume": 374527.0}, {"date": "2011-02-23", "close": 0.07232022, "volume": 21778.0}, {"date": "2011-02-24", "close": 0.0688764, "volume": 275054.0}, {"date": "2011-02-28", "close": 0.068187636, "volume": 58075.0}, {"date": "2011-03-01", "close": 0.064743816, "volume": 217781.0}, {"date": "2011-03-02", "close": 0.064055052, "volume": 110025.0}, {"date": "2011-03-03", "close": 0.064055052, "volume": 79853.0}, {"date": "2011-03-04", "close": 0.067498872, "volume": 43556.0}, {"date": "2011-03-07", "close": 0.064055052, "volume": 149543.0}, {"date": "2011-03-08", "close": 0.063366288, "volume": 43556.0}, {"date": "2011-03-09", "close": 0.063366288, "volume": 145188.0}, {"date": "2011-03-10", "close": 0.066121344, "volume": 287471.0}, {"date": "2011-03-11", "close": 0.066121344, "volume": 302215.0}, {"date": "2011-03-14", "close": 0.063366288, "volume": 43456.0}, {"date": "2011-03-15", "close": 0.064743816, "volume": 43847.0}, {"date": "2011-03-16", "close": 0.06543258, "volume": 155351.0}, {"date": "2011-03-17", "close": 0.06543258, "volume": 30489.0}, {"date": "2011-03-21", "close": 0.06543258, "volume": 83621.0}, {"date": "2011-03-22", "close": 0.068187636, "volume": 145188.0}, {"date": "2011-03-23", "close": 0.066810108, "volume": 72594.0}, {"date": "2011-03-24", "close": 0.066121344, "volume": 37026.0}, {"date": "2011-03-25", "close": 0.07232022, "volume": 196041.0}, {"date": "2011-03-28", "close": 0.07576404, "volume": 31593.0}, {"date": "2011-03-29", "close": 0.07920786, "volume": 825702.0}, {"date": "2011-03-30", "close": 0.07920786, "volume": 237303.0}, {"date": "2011-04-04", "close": 0.07920786, "volume": 31709.0}, {"date": "2011-04-05", "close": 0.08953932, "volume": 376273.0}, {"date": "2011-04-06", "close": 0.09298314, "volume": 626585.0}, {"date": "2011-04-07", "close": 0.08953932, "volume": 54445.0}, {"date": "2011-04-08", "close": 0.08953932, "volume": 284568.0}, {"date": "2011-04-11", "close": 0.08953932, "volume": 36297.0}, {"date": "2011-04-12", "close": 0.08265168, "volume": 142805.0}, {"date": "2011-04-14", "close": 0.07576404, "volume": 119537.0}, {"date": "2011-04-15", "close": 0.07576404, "volume": 91468.0}, {"date": "2011-04-18", "close": 0.07920786, "volume": 160673.0}, {"date": "2011-04-19", "close": 0.0688764, "volume": 263343.0}, {"date": "2011-04-20", "close": 0.0688764, "volume": 75499.0}, {"date": "2011-04-21", "close": 0.0688764, "volume": 313952.0}, {"date": "2011-04-27", "close": 0.0688764, "volume": 153976.0}, {"date": "2011-04-29", "close": 0.0688764, "volume": 145188.0}, {"date": "2011-05-03", "close": 0.07232022, "volume": 62223.0}, {"date": "2011-05-04", "close": 0.0688764, "volume": 127765.0}, {"date": "2011-05-05", "close": 0.0688764, "volume": 29038.0}, {"date": "2011-05-06", "close": 0.066121344, "volume": 129814.0}, {"date": "2011-05-09", "close": 0.06543258, "volume": 116150.0}, {"date": "2011-05-10", "close": 0.064055052, "volume": 29038.0}, {"date": "2011-05-11", "close": 0.064055052, "volume": 203263.0}, {"date": "2011-05-12", "close": 0.063366288, "volume": 20326.0}, {"date": "2011-05-13", "close": 0.0688764, "volume": 28217.0}, {"date": "2011-05-16", "close": 0.064055052, "volume": 36297.0}, {"date": "2011-05-17", "close": 0.063366288, "volume": 411183.0}, {"date": "2011-05-19", "close": 0.064055052, "volume": 8030.0}, {"date": "2011-05-20", "close": 0.064743816, "volume": 55171.0}, {"date": "2011-05-23", "close": 0.064055052, "volume": 10641.0}, {"date": "2011-05-24", "close": 0.064055052, "volume": 124032.0}, {"date": "2011-05-26", "close": 0.064743816, "volume": 18252.0}, {"date": "2011-05-27", "close": 0.064743816, "volume": 89810.0}, {"date": "2011-05-30", "close": 0.064743816, "volume": 136683.0}, {"date": "2011-05-31", "close": 0.0688764, "volume": 900163.0}, {"date": "2011-06-01", "close": 0.08265168, "volume": 934596.0}, {"date": "2011-06-02", "close": 0.08265168, "volume": 191042.0}, {"date": "2011-06-03", "close": 0.07920786, "volume": 95824.0}, {"date": "2011-06-06", "close": 0.07920786, "volume": 352806.0}, {"date": "2011-06-07", "close": 0.07232022, "volume": 749148.0}, {"date": "2011-06-08", "close": 0.0688764, "volume": 526420.0}, {"date": "2011-06-09", "close": 0.0688764, "volume": 304894.0}, {"date": "2011-06-10", "close": 0.0688764, "volume": 177434.0}, {"date": "2011-06-15", "close": 0.07576404, "volume": 432777.0}, {"date": "2011-06-16", "close": 0.0688764, "volume": 740457.0}, {"date": "2011-06-17", "close": 0.067498872, "volume": 334685.0}, {"date": "2011-06-20", "close": 0.067498872, "volume": 189988.0}, {"date": "2011-06-21", "close": 0.066810108, "volume": 43556.0}, {"date": "2011-06-22", "close": 0.067498872, "volume": 144449.0}, {"date": "2011-06-23", "close": 0.07576404, "volume": 53913.0}, {"date": "2011-06-24", "close": 0.07576404, "volume": 30832.0}, {"date": "2011-06-30", "close": 0.07232022, "volume": 58075.0}, {"date": "2011-07-01", "close": 0.07576404, "volume": 53184.0}, {"date": "2011-07-04", "close": 0.07576404, "volume": 32477.0}, {"date": "2011-07-05", "close": 0.07232022, "volume": 145188.0}, {"date": "2011-07-06", "close": 0.067498872, "volume": 14519.0}, {"date": "2011-07-07", "close": 0.07232022, "volume": 17423.0}, {"date": "2011-07-08", "close": 0.07576404, "volume": 293055.0}, {"date": "2011-07-11", "close": 0.07576404, "volume": 92920.0}, {"date": "2011-07-14", "close": 0.06543258, "volume": 36297.0}, {"date": "2011-07-15", "close": 0.06543258, "volume": 406525.0}, {"date": "2011-07-19", "close": 0.0688764, "volume": 92920.0}, {"date": "2011-07-20", "close": 0.0688764, "volume": 21778.0}, {"date": "2011-07-21", "close": 0.068187636, "volume": 479119.0}, {"date": "2011-07-25", "close": 0.0688764, "volume": 42104.0}, {"date": "2011-07-26", "close": 0.06543258, "volume": 43556.0}, {"date": "2011-07-27", "close": 0.06543258, "volume": 96740.0}, {"date": "2011-07-29", "close": 0.07232022, "volume": 452259.0}, {"date": "2011-08-01", "close": 0.0688764, "volume": 160432.0}, {"date": "2011-08-02", "close": 0.07576404, "volume": 79868.0}, {"date": "2011-08-03", "close": 0.0688764, "volume": 194551.0}, {"date": "2011-08-04", "close": 0.0688764, "volume": 29038.0}, {"date": "2011-08-05", "close": 0.066810108, "volume": 270450.0}, {"date": "2011-08-08", "close": 0.0688764, "volume": 436925.0}, {"date": "2011-08-09", "close": 0.064743816, "volume": 89147.0}, {"date": "2011-08-11", "close": 0.0688764, "volume": 37458.0}, {"date": "2011-08-12", "close": 0.0688764, "volume": 44355.0}, {"date": "2011-08-15", "close": 0.06543258, "volume": 87113.0}, {"date": "2011-08-16", "close": 0.0688764, "volume": 159706.0}, {"date": "2011-08-18", "close": 0.06543258, "volume": 123409.0}, {"date": "2011-08-19", "close": 0.061299996, "volume": 271939.0}, {"date": "2011-08-25", "close": 0.06543258, "volume": 72594.0}, {"date": "2011-08-29", "close": 0.0688764, "volume": 80231.0}, {"date": "2011-09-01", "close": 0.066121344, "volume": 87113.0}, {"date": "2011-09-02", "close": 0.067498872, "volume": 14831.0}, {"date": "2011-09-05", "close": 0.06543258, "volume": 146121.0}, {"date": "2011-09-06", "close": 0.06543258, "volume": 207180.0}, {"date": "2011-09-07", "close": 0.06543258, "volume": 10602.0}, {"date": "2011-09-08", "close": 0.067498872, "volume": 105675.0}, {"date": "2011-09-09", "close": 0.0688764, "volume": 300212.0}, {"date": "2011-09-12", "close": 0.0688764, "volume": 1568.0}, {"date": "2011-09-13", "close": 0.0688764, "volume": 50816.0}, {"date": "2011-09-14", "close": 0.0688764, "volume": 122154.0}, {"date": "2011-09-15", "close": 0.07576404, "volume": 122669.0}, {"date": "2011-09-16", "close": 0.07232022, "volume": 127672.0}, {"date": "2011-09-19", "close": 0.0688764, "volume": 79868.0}, {"date": "2011-09-20", "close": 0.062677524, "volume": 180901.0}, {"date": "2011-09-21", "close": 0.0688764, "volume": 688.0}, {"date": "2011-09-22", "close": 0.064055052, "volume": 110357.0}, {"date": "2011-09-23", "close": 0.064743816, "volume": 84035.0}, {"date": "2011-09-26", "close": 0.0688764, "volume": 107439.0}, {"date": "2011-09-27", "close": 0.0688764, "volume": 62638.0}, {"date": "2011-09-29", "close": 0.067498872, "volume": 132688.0}, {"date": "2011-10-03", "close": 0.067498872, "volume": 72594.0}, {"date": "2011-10-04", "close": 0.067498872, "volume": 29038.0}, {"date": "2011-10-07", "close": 0.066810108, "volume": 128649.0}, {"date": "2011-10-10", "close": 0.0860955, "volume": 959660.0}, {"date": "2011-10-11", "close": 0.0860955, "volume": 1369559.0}, {"date": "2011-10-12", "close": 0.08953932, "volume": 655966.0}, {"date": "2011-10-13", "close": 0.0860955, "volume": 354693.0}, {"date": "2011-10-14", "close": 0.08265168, "volume": 159117.0}, {"date": "2011-10-17", "close": 0.0688764, "volume": 116150.0}, {"date": "2011-10-19", "close": 0.07576404, "volume": 36297.0}, {"date": "2011-10-20", "close": 0.07576404, "volume": 14519.0}, {"date": "2011-10-21", "close": 0.07576404, "volume": 454437.0}, {"date": "2011-10-24", "close": 0.07576404, "volume": 169662.0}, {"date": "2011-10-25", "close": 0.07920786, "volume": 72594.0}, {"date": "2011-10-26", "close": 0.0860955, "volume": 40653.0}, {"date": "2011-10-27", "close": 0.0860955, "volume": 46460.0}, {"date": "2011-10-31", "close": 0.0860955, "volume": 269686.0}, {"date": "2011-11-01", "close": 0.07232022, "volume": 14519.0}, {"date": "2011-11-02", "close": 0.07576404, "volume": 72594.0}, {"date": "2011-11-03", "close": 0.0860955, "volume": 58075.0}, {"date": "2011-11-08", "close": 0.07576404, "volume": 56031.0}, {"date": "2011-11-09", "close": 0.07920786, "volume": 2044.0}, {"date": "2011-11-10", "close": 0.07576404, "volume": 44361.0}, {"date": "2011-11-11", "close": 0.07920786, "volume": 144174.0}, {"date": "2011-11-14", "close": 0.07920786, "volume": 14519.0}, {"date": "2011-11-16", "close": 0.07920786, "volume": 58935.0}, {"date": "2011-11-17", "close": 0.07576404, "volume": 46055.0}, {"date": "2011-11-18", "close": 0.07576404, "volume": 86867.0}, {"date": "2011-11-22", "close": 0.07576404, "volume": 12720.0}, {"date": "2011-11-23", "close": 0.07576404, "volume": 130669.0}, {"date": "2011-11-24", "close": 0.07232022, "volume": 146532.0}, {"date": "2011-11-28", "close": 0.08265168, "volume": 14519.0}, {"date": "2011-11-30", "close": 0.07576404, "volume": 24875.0}, {"date": "2011-12-01", "close": 0.0688764, "volume": 179906.0}, {"date": "2011-12-02", "close": 0.07576404, "volume": 188744.0}, {"date": "2011-12-05", "close": 0.07232022, "volume": 1687080.0}, {"date": "2011-12-06", "close": 0.07576404, "volume": 800792.0}, {"date": "2011-12-07", "close": 0.08953932, "volume": 2398472.0}, {"date": "2011-12-08", "close": 0.0860955, "volume": 652308.0}, {"date": "2011-12-09", "close": 0.0860955, "volume": 914682.0}, {"date": "2011-12-12", "close": 0.07576404, "volume": 1193442.0}, {"date": "2011-12-13", "close": 0.07920786, "volume": 383863.0}, {"date": "2011-12-14", "close": 0.07920786, "volume": 663435.0}, {"date": "2011-12-15", "close": 0.08265168, "volume": 653272.0}, {"date": "2011-12-16", "close": 0.07576404, "volume": 290375.0}, {"date": "2011-12-19", "close": 0.07576404, "volume": 1235204.0}, {"date": "2011-12-20", "close": 0.07232022, "volume": 1025533.0}, {"date": "2011-12-21", "close": 0.07920786, "volume": 2044500.0}, {"date": "2011-12-22", "close": 0.07576404, "volume": 272912.0}, {"date": "2011-12-23", "close": 0.07576404, "volume": 192954.0}, {"date": "2011-12-28", "close": 0.07576404, "volume": 65334.0}, {"date": "2011-12-29", "close": 0.07920786, "volume": 317490.0}, {"date": "2011-12-30", "close": 0.0860955, "volume": 146639.0}, {"date": "2012-01-03", "close": 0.09298314, "volume": 783274.0}, {"date": "2012-01-04", "close": 0.09298314, "volume": 10808.0}, {"date": "2012-01-05", "close": 0.08953932, "volume": 551713.0}, {"date": "2012-01-06", "close": 0.0860955, "volume": 13937.0}, {"date": "2012-01-09", "close": 0.0860955, "volume": 444383.0}, {"date": "2012-01-10", "close": 0.09642696, "volume": 2095369.0}, {"date": "2012-01-11", "close": 0.1033146, "volume": 2173322.0}, {"date": "2012-01-12", "close": 0.09987078, "volume": 1397297.0}, {"date": "2012-01-13", "close": 0.11708988, "volume": 2857619.0}, {"date": "2012-01-16", "close": 0.11708988, "volume": 2747225.0}, {"date": "2012-01-17", "close": 0.1205337, "volume": 702085.0}, {"date": "2012-01-18", "close": 0.11364606, "volume": 1413176.0}, {"date": "2012-01-19", "close": 0.11020224, "volume": 1618945.0}, {"date": "2012-01-20", "close": 0.11020224, "volume": 447541.0}, {"date": "2012-01-23", "close": 0.10675842, "volume": 1194582.0}, {"date": "2012-01-24", "close": 0.11020224, "volume": 256982.0}, {"date": "2012-01-25", "close": 0.1033146, "volume": 136176.0}, {"date": "2012-01-27", "close": 0.1033146, "volume": 254324.0}, {"date": "2012-01-30", "close": 0.1033146, "volume": 122313.0}, {"date": "2012-01-31", "close": 0.1033146, "volume": 220373.0}, {"date": "2012-02-01", "close": 0.09642696, "volume": 272642.0}, {"date": "2012-02-02", "close": 0.09987078, "volume": 215604.0}, {"date": "2012-02-03", "close": 0.09987078, "volume": 1963.0}, {"date": "2012-02-06", "close": 0.09642696, "volume": 554326.0}, {"date": "2012-02-07", "close": 0.09298314, "volume": 269301.0}, {"date": "2012-02-08", "close": 0.09298314, "volume": 403145.0}, {"date": "2012-02-09", "close": 0.09298314, "volume": 296843.0}, {"date": "2012-02-10", "close": 0.09298314, "volume": 201150.0}, {"date": "2012-02-13", "close": 0.09298314, "volume": 97711.0}, {"date": "2012-02-14", "close": 0.08953932, "volume": 648373.0}, {"date": "2012-02-15", "close": 0.08953932, "volume": 429465.0}, {"date": "2012-02-16", "close": 0.09642696, "volume": 47076.0}, {"date": "2012-02-17", "close": 0.09642696, "volume": 339608.0}, {"date": "2012-02-20", "close": 0.10675842, "volume": 817328.0}, {"date": "2012-02-21", "close": 0.10675842, "volume": 546939.0}, {"date": "2012-02-22", "close": 0.11020224, "volume": 235702.0}, {"date": "2012-02-23", "close": 0.10675842, "volume": 139435.0}, {"date": "2012-02-24", "close": 0.10675842, "volume": 400718.0}, {"date": "2012-02-27", "close": 0.10675842, "volume": 190450.0}, {"date": "2012-02-28", "close": 0.1033146, "volume": 104535.0}, {"date": "2012-02-29", "close": 0.1033146, "volume": 305707.0}, {"date": "2012-03-01", "close": 0.1033146, "volume": 138307.0}, {"date": "2012-03-02", "close": 0.09987078, "volume": 338672.0}, {"date": "2012-03-05", "close": 0.09987078, "volume": 126249.0}, {"date": "2012-03-06", "close": 0.09642696, "volume": 142420.0}, {"date": "2012-03-07", "close": 0.0860955, "volume": 168281.0}, {"date": "2012-03-08", "close": 0.1033146, "volume": 116150.0}, {"date": "2012-03-09", "close": 0.1033146, "volume": 36297.0}, {"date": "2012-03-12", "close": 0.10675842, "volume": 190196.0}, {"date": "2012-03-13", "close": 0.10675842, "volume": 34845.0}, {"date": "2012-03-14", "close": 0.09987078, "volume": 258074.0}, {"date": "2012-03-15", "close": 0.1033146, "volume": 94372.0}, {"date": "2012-03-16", "close": 0.1033146, "volume": 310701.0}, {"date": "2012-03-19", "close": 0.10675842, "volume": 296183.0}, {"date": "2012-03-20", "close": 0.10675842, "volume": 29038.0}, {"date": "2012-03-21", "close": 0.1033146, "volume": 180033.0}, {"date": "2012-03-22", "close": 0.11020224, "volume": 118110.0}, {"date": "2012-03-23", "close": 0.11364606, "volume": 582429.0}, {"date": "2012-03-26", "close": 0.11364606, "volume": 171544.0}, {"date": "2012-03-27", "close": 0.11020224, "volume": 161862.0}, {"date": "2012-03-28", "close": 0.11708988, "volume": 177129.0}, {"date": "2012-03-29", "close": 0.11364606, "volume": 285294.0}, {"date": "2012-03-30", "close": 0.11708988, "volume": 111201.0}, {"date": "2012-04-02", "close": 0.11020224, "volume": 203263.0}, {"date": "2012-04-03", "close": 0.11020224, "volume": 138542.0}, {"date": "2012-04-04", "close": 0.11020224, "volume": 134718.0}, {"date": "2012-04-05", "close": 0.11020224, "volume": 522254.0}, {"date": "2012-04-10", "close": 0.09987078, "volume": 192374.0}, {"date": "2012-04-11", "close": 0.10675842, "volume": 58075.0}, {"date": "2012-04-16", "close": 0.09987078, "volume": 131032.0}, {"date": "2012-04-17", "close": 0.09987078, "volume": 110960.0}, {"date": "2012-04-18", "close": 0.11020224, "volume": 337426.0}, {"date": "2012-04-19", "close": 0.09987078, "volume": 795946.0}, {"date": "2012-04-20", "close": 0.09642696, "volume": 834829.0}, {"date": "2012-04-23", "close": 0.09642696, "volume": 320139.0}, {"date": "2012-04-24", "close": 0.09642696, "volume": 18148.0}, {"date": "2012-04-26", "close": 0.09642696, "volume": 97276.0}, {"date": "2012-04-27", "close": 0.1033146, "volume": 144897.0}, {"date": "2012-04-30", "close": 0.1033146, "volume": 54914.0}, {"date": "2012-05-01", "close": 0.09987078, "volume": 44718.0}, {"date": "2012-05-02", "close": 0.09642696, "volume": 181485.0}, {"date": "2012-05-03", "close": 0.09642696, "volume": 65334.0}, {"date": "2012-05-04", "close": 0.1033146, "volume": 381117.0}, {"date": "2012-05-07", "close": 0.1033146, "volume": 58075.0}, {"date": "2012-05-08", "close": 0.1033146, "volume": 47912.0}, {"date": "2012-05-09", "close": 0.09642696, "volume": 155454.0}, {"date": "2012-05-10", "close": 0.09642696, "volume": 483045.0}, {"date": "2012-05-11", "close": 0.09987078, "volume": 455192.0}, {"date": "2012-05-14", "close": 0.09642696, "volume": 176875.0}, {"date": "2012-05-15", "close": 0.09642696, "volume": 436030.0}, {"date": "2012-05-16", "close": 0.08953932, "volume": 404493.0}, {"date": "2012-05-17", "close": 0.09298314, "volume": 94372.0}, {"date": "2012-05-18", "close": 0.09298314, "volume": 413785.0}, {"date": "2012-05-21", "close": 0.09298314, "volume": 159207.0}, {"date": "2012-05-22", "close": 0.09298314, "volume": 73093.0}, {"date": "2012-05-23", "close": 0.09642696, "volume": 87113.0}, {"date": "2012-05-24", "close": 0.09298314, "volume": 246819.0}, {"date": "2012-05-25", "close": 0.09642696, "volume": 5808.0}, {"date": "2012-05-28", "close": 0.09642696, "volume": 178195.0}, {"date": "2012-05-31", "close": 0.09642696, "volume": 18874.0}, {"date": "2012-06-01", "close": 0.09298314, "volume": 232300.0}, {"date": "2012-06-04", "close": 0.08265168, "volume": 478135.0}, {"date": "2012-06-05", "close": 0.0860955, "volume": 451533.0}, {"date": "2012-06-06", "close": 0.08953932, "volume": 25967.0}, {"date": "2012-06-07", "close": 0.08953932, "volume": 10369.0}, {"date": "2012-06-12", "close": 0.07576404, "volume": 2047145.0}, {"date": "2012-06-13", "close": 0.08265168, "volume": 217781.0}, {"date": "2012-06-14", "close": 0.07576404, "volume": 120663.0}, {"date": "2012-06-15", "close": 0.08265168, "volume": 236917.0}, {"date": "2012-06-18", "close": 0.07576404, "volume": 487830.0}, {"date": "2012-06-19", "close": 0.07576404, "volume": 150252.0}, {"date": "2012-06-20", "close": 0.0688764, "volume": 167692.0}, {"date": "2012-06-22", "close": 0.0688764, "volume": 46779.0}, {"date": "2012-06-25", "close": 0.06543258, "volume": 898791.0}, {"date": "2012-06-26", "close": 0.0688764, "volume": 300756.0}, {"date": "2012-06-27", "close": 0.06543258, "volume": 332883.0}, {"date": "2012-06-28", "close": 0.06543258, "volume": 205591.0}, {"date": "2012-06-29", "close": 0.07232022, "volume": 182405.0}, {"date": "2012-07-02", "close": 0.0688764, "volume": 360524.0}, {"date": "2012-07-04", "close": 0.0688764, "volume": 68796.0}, {"date": "2012-07-05", "close": 0.06543258, "volume": 405799.0}, {"date": "2012-07-06", "close": 0.0688764, "volume": 43556.0}, {"date": "2012-07-10", "close": 0.0688764, "volume": 491266.0}, {"date": "2012-07-11", "close": 0.066810108, "volume": 36297.0}, {"date": "2012-07-12", "close": 0.0688764, "volume": 116440.0}, {"date": "2012-07-16", "close": 0.066810108, "volume": 210522.0}, {"date": "2012-07-17", "close": 0.067498872, "volume": 36297.0}, {"date": "2012-07-18", "close": 0.067498872, "volume": 50816.0}, {"date": "2012-07-24", "close": 0.067498872, "volume": 233752.0}, {"date": "2012-07-25", "close": 0.06543258, "volume": 50816.0}, {"date": "2012-07-26", "close": 0.067498872, "volume": 106713.0}, {"date": "2012-07-27", "close": 0.062677524, "volume": 9079.0}, {"date": "2012-07-30", "close": 0.062677524, "volume": 213.0}, {"date": "2012-07-31", "close": 0.062677524, "volume": 72594.0}, {"date": "2012-08-01", "close": 0.062677524, "volume": 14798.0}, {"date": "2012-08-02", "close": 0.0688764, "volume": 43556.0}, {"date": "2012-08-06", "close": 0.06543258, "volume": 7985.0}, {"date": "2012-08-07", "close": 0.06543258, "volume": 43257.0}, {"date": "2012-08-08", "close": 0.067498872, "volume": 65334.0}, {"date": "2012-08-09", "close": 0.067498872, "volume": 101631.0}, {"date": "2012-08-10", "close": 0.067498872, "volume": 21778.0}, {"date": "2012-08-13", "close": 0.066121344, "volume": 104535.0}, {"date": "2012-08-15", "close": 0.066121344, "volume": 35644.0}, {"date": "2012-08-17", "close": 0.066121344, "volume": 111141.0}, {"date": "2012-08-20", "close": 0.06198876, "volume": 330229.0}, {"date": "2012-08-21", "close": 0.06543258, "volume": 101631.0}, {"date": "2012-08-23", "close": 0.06543258, "volume": 14519.0}, {"date": "2012-08-28", "close": 0.06543258, "volume": 107227.0}, {"date": "2012-08-31", "close": 0.061299996, "volume": 499228.0}, {"date": "2012-09-04", "close": 0.06198876, "volume": 73964.0}, {"date": "2012-09-05", "close": 0.06198876, "volume": 410881.0}, {"date": "2012-09-06", "close": 0.06198876, "volume": 72675.0}, {"date": "2012-09-07", "close": 0.06198876, "volume": 285535.0}, {"date": "2012-09-10", "close": 0.061299996, "volume": 31941.0}, {"date": "2012-09-12", "close": 0.064055052, "volume": 72594.0}, {"date": "2012-09-13", "close": 0.06543258, "volume": 91387.0}, {"date": "2012-09-17", "close": 0.064743816, "volume": 205012.0}, {"date": "2012-09-18", "close": 0.06543258, "volume": 14519.0}, {"date": "2012-09-19", "close": 0.066121344, "volume": 45008.0}, {"date": "2012-09-20", "close": 0.066121344, "volume": 22793.0}, {"date": "2012-09-25", "close": 0.064055052, "volume": 22504.0}, {"date": "2012-09-26", "close": 0.06198876, "volume": 132121.0}, {"date": "2012-09-27", "close": 0.06198876, "volume": 43556.0}, {"date": "2012-10-02", "close": 0.06198876, "volume": 7985.0}, {"date": "2012-10-04", "close": 0.06543258, "volume": 261338.0}, {"date": "2012-10-05", "close": 0.06543258, "volume": 72594.0}, {"date": "2012-10-09", "close": 0.064743816, "volume": 7622.0}, {"date": "2012-10-11", "close": 0.06543258, "volume": 81305.0}, {"date": "2012-10-12", "close": 0.064055052, "volume": 46460.0}, {"date": "2012-10-15", "close": 0.062677524, "volume": 87113.0}, {"date": "2012-10-16", "close": 0.09987078, "volume": 9868371.0}, {"date": "2012-10-17", "close": 0.09642696, "volume": 4051132.0}, {"date": "2012-10-18", "close": 0.0860955, "volume": 275049.0}, {"date": "2012-10-19", "close": 0.08953932, "volume": 362841.0}, {"date": "2012-10-22", "close": 0.08953932, "volume": 265982.0}, {"date": "2012-10-23", "close": 0.08953932, "volume": 129943.0}, {"date": "2012-10-24", "close": 0.08953932, "volume": 26958.0}, {"date": "2012-10-25", "close": 0.0860955, "volume": 74171.0}, {"date": "2012-10-26", "close": 0.0860955, "volume": 232300.0}, {"date": "2012-10-29", "close": 0.08953932, "volume": 124193.0}, {"date": "2012-10-30", "close": 0.08953932, "volume": 194036.0}, {"date": "2012-10-31", "close": 0.08953932, "volume": 245948.0}, {"date": "2012-11-01", "close": 0.0860955, "volume": 333663.0}, {"date": "2012-11-02", "close": 0.09298314, "volume": 145188.0}, {"date": "2012-11-05", "close": 0.08953932, "volume": 111794.0}, {"date": "2012-11-08", "close": 0.0860955, "volume": 5808.0}, {"date": "2012-11-09", "close": 0.09298314, "volume": 165514.0}, {"date": "2012-11-12", "close": 0.09298314, "volume": 38298.0}, {"date": "2012-11-13", "close": 0.09298314, "volume": 281228.0}, {"date": "2012-11-14", "close": 0.09298314, "volume": 6979.0}, {"date": "2012-11-15", "close": 0.08953932, "volume": 95824.0}, {"date": "2012-11-16", "close": 0.08953932, "volume": 72594.0}, {"date": "2012-11-19", "close": 0.0860955, "volume": 95824.0}, {"date": "2012-11-20", "close": 0.08265168, "volume": 239805.0}, {"date": "2012-11-21", "close": 0.08265168, "volume": 72594.0}, {"date": "2012-11-22", "close": 0.06198876, "volume": 934462.0}, {"date": "2012-11-23", "close": 0.07920786, "volume": 314151.0}, {"date": "2012-11-28", "close": 0.08265168, "volume": 239560.0}, {"date": "2012-11-29", "close": 0.07232022, "volume": 147786.0}, {"date": "2012-11-30", "close": 0.07232022, "volume": 145188.0}, {"date": "2012-12-03", "close": 0.07576404, "volume": 62105.0}, {"date": "2012-12-05", "close": 0.07576404, "volume": 145188.0}, {"date": "2012-12-06", "close": 0.08953932, "volume": 436769.0}, {"date": "2012-12-07", "close": 0.08953932, "volume": 59527.0}, {"date": "2012-12-10", "close": 0.0860955, "volume": 153754.0}, {"date": "2012-12-11", "close": 0.07576404, "volume": 262544.0}, {"date": "2012-12-14", "close": 0.08265168, "volume": 67893.0}, {"date": "2012-12-18", "close": 0.0860955, "volume": 210522.0}, {"date": "2012-12-19", "close": 0.0860955, "volume": 7259.0}, {"date": "2012-12-21", "close": 0.08953932, "volume": 225041.0}, {"date": "2012-12-24", "close": 0.09298314, "volume": 77433.0}, {"date": "2012-12-27", "close": 0.08265168, "volume": 43556.0}, {"date": "2012-12-28", "close": 0.09298314, "volume": 377488.0}, {"date": "2013-01-02", "close": 0.08265168, "volume": 14519.0}, {"date": "2013-01-03", "close": 0.08265168, "volume": 31215.0}, {"date": "2013-01-04", "close": 0.07576404, "volume": 346272.0}, {"date": "2013-01-07", "close": 0.08265168, "volume": 14519.0}, {"date": "2013-01-08", "close": 0.07920786, "volume": 14519.0}, {"date": "2013-01-09", "close": 0.07920786, "volume": 72594.0}, {"date": "2013-01-10", "close": 0.07920786, "volume": 21578.0}, {"date": "2013-01-11", "close": 0.07920786, "volume": 126249.0}, {"date": "2013-01-14", "close": 0.08265168, "volume": 118763.0}, {"date": "2013-01-16", "close": 0.07920786, "volume": 58075.0}, {"date": "2013-01-17", "close": 0.08265168, "volume": 261338.0}, {"date": "2013-01-18", "close": 0.07920786, "volume": 58075.0}, {"date": "2013-01-21", "close": 0.07920786, "volume": 91178.0}, {"date": "2013-01-22", "close": 0.07920786, "volume": 20326.0}, {"date": "2013-01-24", "close": 0.07920786, "volume": 29038.0}, {"date": "2013-01-25", "close": 0.08265168, "volume": 147365.0}, {"date": "2013-01-29", "close": 0.09298314, "volume": 326237.0}, {"date": "2013-01-30", "close": 0.08953932, "volume": 57349.0}, {"date": "2013-02-01", "close": 0.0860955, "volume": 98728.0}, {"date": "2013-02-05", "close": 0.08953932, "volume": 210044.0}, {"date": "2013-02-06", "close": 0.08265168, "volume": 145188.0}, {"date": "2013-02-07", "close": 0.07576404, "volume": 232300.0}, {"date": "2013-02-08", "close": 0.08953932, "volume": 251175.0}, {"date": "2013-02-11", "close": 0.08265168, "volume": 72594.0}, {"date": "2013-02-12", "close": 0.07920786, "volume": 58075.0}, {"date": "2013-02-13", "close": 0.08265168, "volume": 14519.0}, {"date": "2013-02-14", "close": 0.0860955, "volume": 72594.0}, {"date": "2013-02-15", "close": 0.08953932, "volume": 5808.0}, {"date": "2013-02-18", "close": 0.08953932, "volume": 188744.0}, {"date": "2013-02-19", "close": 0.0860955, "volume": 50816.0}, {"date": "2013-02-20", "close": 0.08265168, "volume": 18668.0}, {"date": "2013-02-21", "close": 0.08265168, "volume": 99046.0}, {"date": "2013-02-22", "close": 0.0860955, "volume": 85951.0}, {"date": "2013-02-25", "close": 0.08953932, "volume": 450082.0}, {"date": "2013-02-26", "close": 0.0860955, "volume": 14461.0}, {"date": "2013-02-27", "close": 0.0860955, "volume": 17539.0}, {"date": "2013-02-28", "close": 0.0860955, "volume": 7259.0}, {"date": "2013-03-01", "close": 0.07920786, "volume": 29038.0}, {"date": "2013-03-04", "close": 0.0860955, "volume": 180785.0}, {"date": "2013-03-06", "close": 0.08265168, "volume": 366644.0}, {"date": "2013-03-07", "close": 0.07920786, "volume": 29038.0}, {"date": "2013-03-08", "close": 0.07920786, "volume": 377488.0}, {"date": "2013-03-11", "close": 0.07576404, "volume": 218358.0}, {"date": "2013-03-12", "close": 0.07576404, "volume": 65334.0}, {"date": "2013-03-13", "close": 0.07920786, "volume": 195282.0}, {"date": "2013-03-15", "close": 0.07920786, "volume": 24201.0}, {"date": "2013-03-18", "close": 0.07576404, "volume": 362969.0}, {"date": "2013-03-19", "close": 0.07920786, "volume": 8047526.0}, {"date": "2013-03-20", "close": 0.07576404, "volume": 671606.0}, {"date": "2013-03-21", "close": 0.0860955, "volume": 456476.0}, {"date": "2013-03-22", "close": 0.08265168, "volume": 466778.0}, {"date": "2013-03-25", "close": 0.08265168, "volume": 145188.0}, {"date": "2013-03-27", "close": 0.08265168, "volume": 290375.0}, {"date": "2013-03-28", "close": 0.07920786, "volume": 456150.0}, {"date": "2013-04-03", "close": 0.07576404, "volume": 47516.0}, {"date": "2013-04-04", "close": 0.07576404, "volume": 239706.0}, {"date": "2013-04-05", "close": 0.07576404, "volume": 72594.0}, {"date": "2013-04-08", "close": 0.07232022, "volume": 114666.0}, {"date": "2013-04-09", "close": 0.07232022, "volume": 14519.0}, {"date": "2013-04-10", "close": 0.07576404, "volume": 152447.0}, {"date": "2013-04-12", "close": 0.07576404, "volume": 58075.0}, {"date": "2013-04-15", "close": 0.07232022, "volume": 36297.0}, {"date": "2013-04-16", "close": 0.07232022, "volume": 225041.0}, {"date": "2013-04-17", "close": 0.07232022, "volume": 159706.0}, {"date": "2013-04-18", "close": 0.07232022, "volume": 50816.0}, {"date": "2013-04-19", "close": 0.07576404, "volume": 51251.0}, {"date": "2013-04-22", "close": 0.07576404, "volume": 108455.0}, {"date": "2013-04-23", "close": 0.07232022, "volume": 316509.0}, {"date": "2013-04-24", "close": 0.07232022, "volume": 43556.0}, {"date": "2013-04-26", "close": 0.07576404, "volume": 32667.0}, {"date": "2013-04-29", "close": 0.07232022, "volume": 4356.0}, {"date": "2013-04-30", "close": 0.066121344, "volume": 166966.0}, {"date": "2013-05-01", "close": 0.067498872, "volume": 142457.0}, {"date": "2013-05-02", "close": 0.067498872, "volume": 159706.0}, {"date": "2013-05-03", "close": 0.066121344, "volume": 428303.0}, {"date": "2013-05-06", "close": 0.067498872, "volume": 325264.0}, {"date": "2013-05-07", "close": 0.067498872, "volume": 59823.0}, {"date": "2013-05-08", "close": 0.067498872, "volume": 68674.0}, {"date": "2013-05-09", "close": 0.066121344, "volume": 435563.0}, {"date": "2013-05-10", "close": 0.066121344, "volume": 34845.0}, {"date": "2013-05-13", "close": 0.0688764, "volume": 80884.0}, {"date": "2013-05-15", "close": 0.0688764, "volume": 29453.0}, {"date": "2013-05-16", "close": 0.066121344, "volume": 115279.0}, {"date": "2013-05-17", "close": 0.066121344, "volume": 14519.0}, {"date": "2013-05-21", "close": 0.066121344, "volume": 55171.0}, {"date": "2013-05-24", "close": 0.066121344, "volume": 18148.0}, {"date": "2013-05-27", "close": 0.06543258, "volume": 181485.0}, {"date": "2013-05-30", "close": 0.0688764, "volume": 100916.0}, {"date": "2013-05-31", "close": 0.06543258, "volume": 67244.0}, {"date": "2013-06-03", "close": 0.06543258, "volume": 27844.0}, {"date": "2013-06-04", "close": 0.064055052, "volume": 97743.0}, {"date": "2013-06-11", "close": 0.064055052, "volume": 464600.0}, {"date": "2013-06-13", "close": 0.06543258, "volume": 7985.0}, {"date": "2013-06-14", "close": 0.06543258, "volume": 14519.0}, {"date": "2013-06-17", "close": 0.06543258, "volume": 75498.0}, {"date": "2013-06-18", "close": 0.06198876, "volume": 15971.0}, {"date": "2013-06-19", "close": 0.06198876, "volume": 8072.0}, {"date": "2013-06-20", "close": 0.064055052, "volume": 239368.0}, {"date": "2013-06-21", "close": 0.064055052, "volume": 16075.0}, {"date": "2013-06-24", "close": 0.06198876, "volume": 31941.0}, {"date": "2013-06-25", "close": 0.064055052, "volume": 120506.0}, {"date": "2013-06-27", "close": 0.05854494, "volume": 21778.0}, {"date": "2013-06-28", "close": 0.056478648, "volume": 271318.0}, {"date": "2013-07-01", "close": 0.056478648, "volume": 694849.0}, {"date": "2013-07-02", "close": 0.05510112, "volume": 317816.0}, {"date": "2013-07-03", "close": 0.0516573, "volume": 29038.0}, {"date": "2013-07-05", "close": 0.05510112, "volume": 212119.0}, {"date": "2013-07-08", "close": 0.0516573, "volume": 30489.0}, {"date": "2013-07-10", "close": 0.052346064, "volume": 537194.0}, {"date": "2013-07-12", "close": 0.05510112, "volume": 56333.0}, {"date": "2013-07-15", "close": 0.05510112, "volume": 134879.0}, {"date": "2013-07-16", "close": 0.052346064, "volume": 58075.0}, {"date": "2013-07-17", "close": 0.05510112, "volume": 144316.0}, {"date": "2013-07-23", "close": 0.05510112, "volume": 44006.0}, {"date": "2013-07-26", "close": 0.057167412, "volume": 79853.0}, {"date": "2013-08-02", "close": 0.057856176, "volume": 8711.0}, {"date": "2013-08-05", "close": 0.05510112, "volume": 580750.0}, {"date": "2013-08-13", "close": 0.05854494, "volume": 72594.0}, {"date": "2013-08-14", "close": 0.060611232, "volume": 887096.0}, {"date": "2013-08-15", "close": 0.059922468, "volume": 647091.0}, {"date": "2013-08-16", "close": 0.059922468, "volume": 163030.0}, {"date": "2013-08-19", "close": 0.059922468, "volume": 115414.0}, {"date": "2013-08-20", "close": 0.06198876, "volume": 214888.0}, {"date": "2013-08-21", "close": 0.06198876, "volume": 725938.0}, {"date": "2013-08-22", "close": 0.06543258, "volume": 641429.0}, {"date": "2013-08-23", "close": 0.07232022, "volume": 990473.0}, {"date": "2013-08-26", "close": 0.07232022, "volume": 267112.0}, {"date": "2013-08-27", "close": 0.07576404, "volume": 662960.0}, {"date": "2013-08-28", "close": 0.07576404, "volume": 203263.0}, {"date": "2013-08-29", "close": 0.07232022, "volume": 34555.0}, {"date": "2013-08-30", "close": 0.0688764, "volume": 690149.0}, {"date": "2013-09-02", "close": 0.06543258, "volume": 356218.0}, {"date": "2013-09-04", "close": 0.0688764, "volume": 80958.0}, {"date": "2013-09-05", "close": 0.0688764, "volume": 72303.0}, {"date": "2013-09-06", "close": 0.066121344, "volume": 290375.0}, {"date": "2013-09-09", "close": 0.0688764, "volume": 1372554.0}, {"date": "2013-09-10", "close": 0.06543258, "volume": 563522.0}, {"date": "2013-09-12", "close": 0.0688764, "volume": 464600.0}, {"date": "2013-09-13", "close": 0.0688764, "volume": 43556.0}, {"date": "2013-09-17", "close": 0.06543258, "volume": 101631.0}, {"date": "2013-09-18", "close": 0.064743816, "volume": 145188.0}, {"date": "2013-09-23", "close": 0.064743816, "volume": 198907.0}, {"date": "2013-09-25", "close": 0.06543258, "volume": 7259.0}, {"date": "2013-09-27", "close": 0.068187636, "volume": 188744.0}, {"date": "2013-09-30", "close": 0.05854494, "volume": 421044.0}, {"date": "2013-10-01", "close": 0.059922468, "volume": 174225.0}, {"date": "2013-10-04", "close": 0.068187636, "volume": 150995.0}, {"date": "2013-10-14", "close": 0.064055052, "volume": 108891.0}, {"date": "2013-10-16", "close": 0.061299996, "volume": 5808.0}, {"date": "2013-10-17", "close": 0.060611232, "volume": 42467.0}, {"date": "2013-10-18", "close": 0.0688764, "volume": 922667.0}, {"date": "2013-10-21", "close": 0.066810108, "volume": 123700.0}, {"date": "2013-10-22", "close": 0.067498872, "volume": 682830.0}, {"date": "2013-10-23", "close": 0.06543258, "volume": 942657.0}, {"date": "2013-10-24", "close": 0.061299996, "volume": 254078.0}, {"date": "2013-10-25", "close": 0.06198876, "volume": 4763465.0}, {"date": "2013-10-28", "close": 0.057167412, "volume": 875075.0}, {"date": "2013-10-29", "close": 0.060611232, "volume": 72594.0}, {"date": "2013-10-30", "close": 0.057167412, "volume": 361581.0}, {"date": "2013-10-31", "close": 0.061299996, "volume": 171321.0}, {"date": "2013-11-05", "close": 0.06198876, "volume": 92267.0}, {"date": "2013-11-06", "close": 0.06543258, "volume": 1153806.0}, {"date": "2013-11-07", "close": 0.057856176, "volume": 241447.0}, {"date": "2013-11-08", "close": 0.060611232, "volume": 208275.0}, {"date": "2013-11-11", "close": 0.059233704, "volume": 341191.0}, {"date": "2013-11-12", "close": 0.05854494, "volume": 218384.0}, {"date": "2013-11-13", "close": 0.057167412, "volume": 145188.0}, {"date": "2013-11-14", "close": 0.057167412, "volume": 377971.0}, {"date": "2013-11-15", "close": 0.057167412, "volume": 370231.0}, {"date": "2013-11-19", "close": 0.05510112, "volume": 180759.0}, {"date": "2013-11-20", "close": 0.05510112, "volume": 14519.0}, {"date": "2013-11-21", "close": 0.05510112, "volume": 455577.0}, {"date": "2013-11-25", "close": 0.054412356, "volume": 72594.0}, {"date": "2013-11-27", "close": 0.059922468, "volume": 865420.0}, {"date": "2013-11-28", "close": 0.059233704, "volume": 147649.0}, {"date": "2013-11-29", "close": 0.057856176, "volume": 32953.0}, {"date": "2013-12-02", "close": 0.057856176, "volume": 217781.0}, {"date": "2013-12-04", "close": 0.05854494, "volume": 36297.0}, {"date": "2013-12-05", "close": 0.057167412, "volume": 206747.0}, {"date": "2013-12-06", "close": 0.056478648, "volume": 58075.0}, {"date": "2013-12-11", "close": 0.057856176, "volume": 46456.0}, {"date": "2013-12-12", "close": 0.057856176, "volume": 71878.0}, {"date": "2013-12-18", "close": 0.056478648, "volume": 165659.0}, {"date": "2013-12-19", "close": 0.05510112, "volume": 264898.0}, {"date": "2013-12-27", "close": 0.052346064, "volume": 182630.0}, {"date": "2013-12-30", "close": 0.052346064, "volume": 14519.0}, {"date": "2014-01-02", "close": 0.057167412, "volume": 189168.0}, {"date": "2014-01-03", "close": 0.06198876, "volume": 294578.0}, {"date": "2014-01-06", "close": 0.059233704, "volume": 247127.0}, {"date": "2014-01-09", "close": 0.059233704, "volume": 26471.0}, {"date": "2014-01-10", "close": 0.05854494, "volume": 312153.0}, {"date": "2014-01-13", "close": 0.05854494, "volume": 42104.0}, {"date": "2014-01-14", "close": 0.05854494, "volume": 270049.0}, {"date": "2014-01-15", "close": 0.05854494, "volume": 15245.0}, {"date": "2014-01-16", "close": 0.05854494, "volume": 103266.0}, {"date": "2014-01-17", "close": 0.06198876, "volume": 186955.0}, {"date": "2014-01-20", "close": 0.0688764, "volume": 58946.0}, {"date": "2014-01-21", "close": 0.063366288, "volume": 115462.0}, {"date": "2014-01-22", "close": 0.06543258, "volume": 17713.0}, {"date": "2014-01-23", "close": 0.06198876, "volume": 326672.0}, {"date": "2014-01-24", "close": 0.06543258, "volume": 77809.0}, {"date": "2014-01-28", "close": 0.059922468, "volume": 181485.0}, {"date": "2014-01-29", "close": 0.059922468, "volume": 225041.0}, {"date": "2014-02-03", "close": 0.059233704, "volume": 105987.0}, {"date": "2014-02-04", "close": 0.055789884, "volume": 478113.0}, {"date": "2014-02-05", "close": 0.05510112, "volume": 24236.0}, {"date": "2014-02-06", "close": 0.055789884, "volume": 1898.0}, {"date": "2014-02-07", "close": 0.05510112, "volume": 213426.0}, {"date": "2014-02-10", "close": 0.05510112, "volume": 27140.0}, {"date": "2014-02-11", "close": 0.053034828, "volume": 1219540.0}, {"date": "2014-02-12", "close": 0.053723592, "volume": 145188.0}, {"date": "2014-02-13", "close": 0.059922468, "volume": 453582.0}, {"date": "2014-02-14", "close": 0.059922468, "volume": 27731.0}, {"date": "2014-02-17", "close": 0.059922468, "volume": 85771.0}, {"date": "2014-02-18", "close": 0.062677524, "volume": 3775.0}, {"date": "2014-02-19", "close": 0.057856176, "volume": 15245.0}, {"date": "2014-02-21", "close": 0.055789884, "volume": 17820.0}, {"date": "2014-02-24", "close": 0.05510112, "volume": 266355.0}, {"date": "2014-02-25", "close": 0.05510112, "volume": 158254.0}, {"date": "2014-02-27", "close": 0.052346064, "volume": 391375.0}, {"date": "2014-02-28", "close": 0.052346064, "volume": 42597.0}, {"date": "2014-03-03", "close": 0.053723592, "volume": 196263.0}, {"date": "2014-03-05", "close": 0.052346064, "volume": 72594.0}, {"date": "2014-03-06", "close": 0.11708988, "volume": 51073556.0}, {"date": "2014-03-07", "close": 0.1033146, "volume": 16716842.0}, {"date": "2014-03-10", "close": 0.0860955, "volume": 9107013.0}, {"date": "2014-03-11", "close": 0.09987078, "volume": 12565141.0}, {"date": "2014-03-12", "close": 0.09298314, "volume": 3794128.0}, {"date": "2014-03-13", "close": 0.09642696, "volume": 6165947.0}, {"date": "2014-03-14", "close": 0.09298314, "volume": 2681926.0}, {"date": "2014-03-17", "close": 0.09987078, "volume": 2718683.0}, {"date": "2014-03-18", "close": 0.08953932, "volume": 3771752.0}, {"date": "2014-03-19", "close": 0.08265168, "volume": 7658647.0}, {"date": "2014-03-20", "close": 0.0860955, "volume": 194406.0}, {"date": "2014-03-21", "close": 0.07576404, "volume": 662085.0}, {"date": "2014-03-24", "close": 0.07576404, "volume": 1057375.0}, {"date": "2014-03-25", "close": 0.07232022, "volume": 479153.0}, {"date": "2014-03-26", "close": 0.0688764, "volume": 1373116.0}, {"date": "2014-03-27", "close": 0.07232022, "volume": 333930.0}, {"date": "2014-03-28", "close": 0.068187636, "volume": 1231429.0}, {"date": "2014-03-31", "close": 0.07576404, "volume": 1472201.0}, {"date": "2014-04-01", "close": 0.07232022, "volume": 582995.0}, {"date": "2014-04-02", "close": 0.07576404, "volume": 218574.0}, {"date": "2014-04-03", "close": 0.07232022, "volume": 248043.0}, {"date": "2014-04-04", "close": 0.07576404, "volume": 656045.0}, {"date": "2014-04-07", "close": 0.07576404, "volume": 1038512.0}, {"date": "2014-04-08", "close": 0.07232022, "volume": 352569.0}, {"date": "2014-04-09", "close": 0.07576404, "volume": 611225.0}, {"date": "2014-04-10", "close": 0.08953932, "volume": 2959430.0}, {"date": "2014-04-11", "close": 0.08265168, "volume": 483797.0}, {"date": "2014-04-14", "close": 0.08265168, "volume": 404998.0}, {"date": "2014-04-15", "close": 0.07232022, "volume": 1729363.0}, {"date": "2014-04-16", "close": 0.0688764, "volume": 1895122.0}, {"date": "2014-04-17", "close": 0.07232022, "volume": 374838.0}, {"date": "2014-04-22", "close": 0.0688764, "volume": 350968.0}, {"date": "2014-04-23", "close": 0.0688764, "volume": 74461.0}, {"date": "2014-04-24", "close": 0.07576404, "volume": 643469.0}, {"date": "2014-04-28", "close": 0.07232022, "volume": 171295.0}, {"date": "2014-04-29", "close": 0.07232022, "volume": 1269685.0}, {"date": "2014-04-30", "close": 0.066810108, "volume": 2338861.0}, {"date": "2014-05-01", "close": 0.06198876, "volume": 837216.0}, {"date": "2014-05-02", "close": 0.06543258, "volume": 264224.0}, {"date": "2014-05-05", "close": 0.061299996, "volume": 350818.0}, {"date": "2014-05-06", "close": 0.059922468, "volume": 25328.0}, {"date": "2014-05-07", "close": 0.059922468, "volume": 262567.0}, {"date": "2014-05-08", "close": 0.059922468, "volume": 181226.0}, {"date": "2014-05-09", "close": 0.06198876, "volume": 24042.0}, {"date": "2014-05-12", "close": 0.0688764, "volume": 1019462.0}, {"date": "2014-05-13", "close": 0.06543258, "volume": 72594.0}, {"date": "2014-05-14", "close": 0.062677524, "volume": 221582.0}, {"date": "2014-05-15", "close": 0.066121344, "volume": 365725.0}, {"date": "2014-05-16", "close": 0.067498872, "volume": 297301.0}, {"date": "2014-05-19", "close": 0.067498872, "volume": 602362.0}, {"date": "2014-05-20", "close": 0.064055052, "volume": 34119.0}, {"date": "2014-05-21", "close": 0.062677524, "volume": 165910.0}, {"date": "2014-05-22", "close": 0.062677524, "volume": 33525.0}, {"date": "2014-05-23", "close": 0.06543258, "volume": 149675.0}, {"date": "2014-05-26", "close": 0.061299996, "volume": 409590.0}, {"date": "2014-05-27", "close": 0.06198876, "volume": 5227.0}, {"date": "2014-05-28", "close": 0.063366288, "volume": 34845.0}, {"date": "2014-05-29", "close": 0.063366288, "volume": 178267.0}, {"date": "2014-05-30", "close": 0.064055052, "volume": 82626.0}, {"date": "2014-06-02", "close": 0.064055052, "volume": 14519.0}, {"date": "2014-06-03", "close": 0.064055052, "volume": 58075.0}, {"date": "2014-06-04", "close": 0.066121344, "volume": 258793.0}, {"date": "2014-06-05", "close": 0.066810108, "volume": 137928.0}, {"date": "2014-06-06", "close": 0.08265168, "volume": 5322505.0}, {"date": "2014-06-10", "close": 0.0688764, "volume": 952617.0}, {"date": "2014-06-11", "close": 0.07576404, "volume": 724672.0}, {"date": "2014-06-12", "close": 0.07920786, "volume": 275780.0}, {"date": "2014-06-13", "close": 0.07576404, "volume": 517594.0}, {"date": "2014-06-16", "close": 0.07576404, "volume": 69012.0}, {"date": "2014-06-17", "close": 0.07920786, "volume": 429359.0}, {"date": "2014-06-18", "close": 0.08265168, "volume": 290375.0}, {"date": "2014-06-19", "close": 0.07576404, "volume": 770550.0}, {"date": "2014-06-20", "close": 0.07232022, "volume": 572581.0}, {"date": "2014-06-23", "close": 0.07232022, "volume": 179629.0}, {"date": "2014-06-24", "close": 0.07232022, "volume": 46315.0}, {"date": "2014-06-25", "close": 0.07232022, "volume": 357162.0}, {"date": "2014-06-26", "close": 0.07232022, "volume": 631405.0}, {"date": "2014-06-27", "close": 0.0688764, "volume": 506921.0}, {"date": "2014-06-30", "close": 0.07232022, "volume": 208150.0}, {"date": "2014-07-01", "close": 0.07232022, "volume": 167837.0}, {"date": "2014-07-02", "close": 0.0688764, "volume": 99259.0}, {"date": "2014-07-03", "close": 0.0688764, "volume": 163853.0}, {"date": "2014-07-04", "close": 0.07232022, "volume": 335765.0}, {"date": "2014-07-07", "close": 0.07232022, "volume": 374061.0}, {"date": "2014-07-08", "close": 0.07232022, "volume": 286264.0}, {"date": "2014-07-09", "close": 0.07232022, "volume": 429403.0}, {"date": "2014-07-10", "close": 0.07232022, "volume": 779989.0}, {"date": "2014-07-11", "close": 0.07576404, "volume": 259886.0}, {"date": "2014-07-14", "close": 0.07232022, "volume": 239560.0}, {"date": "2014-07-15", "close": 0.0688764, "volume": 539238.0}, {"date": "2014-07-16", "close": 0.0688764, "volume": 232300.0}, {"date": "2014-07-17", "close": 0.0688764, "volume": 318639.0}, {"date": "2014-07-18", "close": 0.07576404, "volume": 53237.0}, {"date": "2014-07-21", "close": 0.07576404, "volume": 7259.0}, {"date": "2014-07-22", "close": 0.07232022, "volume": 304894.0}, {"date": "2014-07-23", "close": 0.08953932, "volume": 12687652.0}, {"date": "2014-07-24", "close": 0.0860955, "volume": 2800068.0}, {"date": "2014-07-25", "close": 0.07920786, "volume": 1901367.0}, {"date": "2014-07-28", "close": 0.07920786, "volume": 371216.0}, {"date": "2014-07-29", "close": 0.07920786, "volume": 468812.0}, {"date": "2014-07-30", "close": 0.08265168, "volume": 438670.0}, {"date": "2014-07-31", "close": 0.08265168, "volume": 353921.0}, {"date": "2014-08-01", "close": 0.07920786, "volume": 183654.0}, {"date": "2014-08-04", "close": 0.08265168, "volume": 653469.0}, {"date": "2014-08-05", "close": 0.08265168, "volume": 329794.0}, {"date": "2014-08-06", "close": 0.07920786, "volume": 174668.0}, {"date": "2014-08-07", "close": 0.08265168, "volume": 149834.0}, {"date": "2014-08-08", "close": 0.08265168, "volume": 586754.0}, {"date": "2014-08-11", "close": 0.08953932, "volume": 471715.0}, {"date": "2014-08-12", "close": 0.08953932, "volume": 149437.0}, {"date": "2014-08-13", "close": 0.0860955, "volume": 189420.0}, {"date": "2014-08-14", "close": 0.08265168, "volume": 632764.0}, {"date": "2014-08-15", "close": 0.0860955, "volume": 101631.0}, {"date": "2014-08-18", "close": 0.08265168, "volume": 73061.0}, {"date": "2014-08-19", "close": 0.09642696, "volume": 923357.0}, {"date": "2014-08-20", "close": 0.08953932, "volume": 796459.0}, {"date": "2014-08-21", "close": 0.09298314, "volume": 88942.0}, {"date": "2014-08-22", "close": 0.09298314, "volume": 108310.0}, {"date": "2014-08-25", "close": 0.09987078, "volume": 2215363.0}, {"date": "2014-08-26", "close": 0.09642696, "volume": 358323.0}, {"date": "2014-08-27", "close": 0.09298314, "volume": 475826.0}, {"date": "2014-08-28", "close": 0.09298314, "volume": 169669.0}, {"date": "2014-08-29", "close": 0.08953932, "volume": 1397206.0}, {"date": "2014-09-01", "close": 0.08953932, "volume": 131726.0}, {"date": "2014-09-02", "close": 0.08953932, "volume": 156077.0}, {"date": "2014-09-03", "close": 0.08953932, "volume": 455742.0}, {"date": "2014-09-04", "close": 0.07920786, "volume": 1488127.0}, {"date": "2014-09-05", "close": 0.08265168, "volume": 316415.0}, {"date": "2014-09-08", "close": 0.07920786, "volume": 402671.0}, {"date": "2014-09-09", "close": 0.07920786, "volume": 157238.0}, {"date": "2014-09-10", "close": 0.07920786, "volume": 625936.0}, {"date": "2014-09-11", "close": 0.07576404, "volume": 92956.0}, {"date": "2014-09-12", "close": 0.07920786, "volume": 64986.0}, {"date": "2014-09-15", "close": 0.07920786, "volume": 44282.0}, {"date": "2014-09-16", "close": 0.07920786, "volume": 58075.0}, {"date": "2014-09-17", "close": 0.07576404, "volume": 14519.0}, {"date": "2014-09-18", "close": 0.07576404, "volume": 198270.0}, {"date": "2014-09-19", "close": 0.07920786, "volume": 45008.0}, {"date": "2014-09-22", "close": 0.07920786, "volume": 16146.0}, {"date": "2014-09-23", "close": 0.07576404, "volume": 297392.0}, {"date": "2014-09-24", "close": 0.07920786, "volume": 757887.0}, {"date": "2014-09-25", "close": 0.07576404, "volume": 83831.0}, {"date": "2014-09-26", "close": 0.07576404, "volume": 435563.0}, {"date": "2014-09-29", "close": 0.07576404, "volume": 229078.0}, {"date": "2014-09-30", "close": 0.0688764, "volume": 2341872.0}, {"date": "2014-10-01", "close": 0.067498872, "volume": 582744.0}, {"date": "2014-10-02", "close": 0.0688764, "volume": 379255.0}, {"date": "2014-10-07", "close": 0.0688764, "volume": 29038.0}, {"date": "2014-10-08", "close": 0.0688764, "volume": 17601.0}, {"date": "2014-10-09", "close": 0.0688764, "volume": 17028.0}, {"date": "2014-10-10", "close": 0.1033146, "volume": 48489221.0}, {"date": "2014-10-15", "close": 0.0860955, "volume": 17155677.0}, {"date": "2014-10-16", "close": 0.08265168, "volume": 6505642.0}, {"date": "2014-10-17", "close": 0.08431754, "volume": 4022323.0}, {"date": "2014-10-20", "close": 0.08065156, "volume": 1872167.0}, {"date": "2014-10-21", "close": 0.08065156, "volume": 841056.0}, {"date": "2014-10-22", "close": 0.08431754, "volume": 596459.0}, {"date": "2014-10-23", "close": 0.07698558, "volume": 1781505.0}, {"date": "2014-10-24", "close": 0.07698558, "volume": 644144.0}, {"date": "2014-10-27", "close": 0.07698558, "volume": 966411.0}, {"date": "2014-10-28", "close": 0.07698558, "volume": 592286.0}, {"date": "2014-10-29", "close": 0.07698558, "volume": 1133187.0}, {"date": "2014-10-30", "close": 0.07698558, "volume": 561113.0}, {"date": "2014-10-31", "close": 0.08065156, "volume": 197853.0}, {"date": "2014-11-03", "close": 0.07698558, "volume": 296236.0}, {"date": "2014-11-04", "close": 0.07698558, "volume": 69959.0}, {"date": "2014-11-05", "close": 0.08065156, "volume": 319584.0}, {"date": "2014-11-06", "close": 0.08065156, "volume": 129570.0}, {"date": "2014-11-07", "close": 0.07698558, "volume": 1415744.0}, {"date": "2014-11-10", "close": 0.072586404, "volume": 4282244.0}, {"date": "2014-11-11", "close": 0.067454032, "volume": 2994621.0}, {"date": "2014-11-12", "close": 0.071853208, "volume": 3454971.0}, {"date": "2014-11-13", "close": 0.07698558, "volume": 2175062.0}, {"date": "2014-11-14", "close": 0.0733196, "volume": 321434.0}, {"date": "2014-11-17", "close": 0.071120012, "volume": 1107484.0}, {"date": "2014-11-18", "close": 0.071120012, "volume": 200144.0}, {"date": "2014-11-19", "close": 0.071853208, "volume": 370492.0}, {"date": "2014-11-20", "close": 0.072586404, "volume": 293666.0}, {"date": "2014-11-21", "close": 0.0733196, "volume": 300975.0}, {"date": "2014-11-24", "close": 0.07698558, "volume": 157047.0}, {"date": "2014-11-25", "close": 0.0733196, "volume": 207974.0}, {"date": "2014-11-26", "close": 0.07698558, "volume": 761919.0}, {"date": "2014-11-27", "close": 0.0733196, "volume": 175155.0}, {"date": "2014-11-28", "close": 0.0733196, "volume": 393896.0}, {"date": "2014-12-01", "close": 0.072586404, "volume": 1147229.0}, {"date": "2014-12-02", "close": 0.071120012, "volume": 429449.0}, {"date": "2014-12-03", "close": 0.071120012, "volume": 553725.0}, {"date": "2014-12-04", "close": 0.0733196, "volume": 831572.0}, {"date": "2014-12-05", "close": 0.071853208, "volume": 51143.0}, {"date": "2014-12-08", "close": 0.0733196, "volume": 257096.0}, {"date": "2014-12-09", "close": 0.0733196, "volume": 299031.0}, {"date": "2014-12-10", "close": 0.071853208, "volume": 41195.0}, {"date": "2014-12-11", "close": 0.07698558, "volume": 330790.0}, {"date": "2014-12-12", "close": 0.08065156, "volume": 451578.0}, {"date": "2014-12-15", "close": 0.07698558, "volume": 503423.0}, {"date": "2014-12-16", "close": 0.0733196, "volume": 472384.0}, {"date": "2014-12-17", "close": 0.0733196, "volume": 102292.0}, {"date": "2014-12-18", "close": 0.07698558, "volume": 842831.0}, {"date": "2014-12-19", "close": 0.0733196, "volume": 557734.0}, {"date": "2014-12-22", "close": 0.072586404, "volume": 211403.0}, {"date": "2014-12-23", "close": 0.071853208, "volume": 153276.0}, {"date": "2014-12-24", "close": 0.071853208, "volume": 89259.0}, {"date": "2014-12-29", "close": 0.07698558, "volume": 915384.0}, {"date": "2014-12-30", "close": 0.07698558, "volume": 109255.0}, {"date": "2014-12-31", "close": 0.07698558, "volume": 152639.0}, {"date": "2015-01-02", "close": 0.07698558, "volume": 178668.0}, {"date": "2015-01-05", "close": 0.08431754, "volume": 3289999.0}, {"date": "2015-01-06", "close": 0.08431754, "volume": 651080.0}, {"date": "2015-01-07", "close": 0.10631342, "volume": 5654428.0}, {"date": "2015-01-08", "close": 0.0916495, "volume": 5945030.0}, {"date": "2015-01-09", "close": 0.0916495, "volume": 832874.0}, {"date": "2015-01-12", "close": 0.09531548, "volume": 1388590.0}, {"date": "2015-01-13", "close": 0.10264744, "volume": 8444531.0}, {"date": "2015-01-14", "close": 0.09531548, "volume": 1184049.0}, {"date": "2015-01-15", "close": 0.09898146, "volume": 597852.0}, {"date": "2015-01-16", "close": 0.08798352, "volume": 2404320.0}, {"date": "2015-01-19", "close": 0.08431754, "volume": 583572.0}, {"date": "2015-01-20", "close": 0.09531548, "volume": 464636.0}, {"date": "2015-01-21", "close": 0.0916495, "volume": 13639.0}, {"date": "2015-01-22", "close": 0.08798352, "volume": 700142.0}, {"date": "2015-01-23", "close": 0.08798352, "volume": 1023293.0}, {"date": "2015-01-27", "close": 0.0916495, "volume": 343918.0}, {"date": "2015-01-28", "close": 0.0916495, "volume": 589679.0}, {"date": "2015-01-29", "close": 0.0916495, "volume": 261185.0}, {"date": "2015-01-30", "close": 0.08431754, "volume": 198378.0}, {"date": "2015-02-02", "close": 0.08431754, "volume": 805008.0}, {"date": "2015-02-03", "close": 0.08431754, "volume": 223204.0}, {"date": "2015-02-04", "close": 0.08431754, "volume": 1169545.0}, {"date": "2015-02-05", "close": 0.0916495, "volume": 533355.0}, {"date": "2015-02-06", "close": 0.0916495, "volume": 441619.0}, {"date": "2015-02-09", "close": 0.09531548, "volume": 842885.0}, {"date": "2015-02-10", "close": 0.09531548, "volume": 1205012.0}, {"date": "2015-02-11", "close": 0.09898146, "volume": 681642.0}, {"date": "2015-02-12", "close": 0.08798352, "volume": 1293729.0}, {"date": "2015-02-13", "close": 0.09531548, "volume": 765237.0}, {"date": "2015-02-16", "close": 0.09531548, "volume": 569166.0}, {"date": "2015-02-17", "close": 0.09531548, "volume": 717736.0}, {"date": "2015-02-18", "close": 0.09531548, "volume": 103800.0}, {"date": "2015-02-19", "close": 0.09531548, "volume": 328402.0}, {"date": "2015-02-20", "close": 0.09531548, "volume": 454190.0}, {"date": "2015-02-23", "close": 0.09898146, "volume": 294628.0}, {"date": "2015-02-24", "close": 0.10631342, "volume": 2246046.0}, {"date": "2015-02-25", "close": 0.1099794, "volume": 2212077.0}, {"date": "2015-02-26", "close": 0.1099794, "volume": 4493044.0}, {"date": "2015-02-27", "close": 0.10264744, "volume": 2867303.0}, {"date": "2015-03-02", "close": 0.09898146, "volume": 2426713.0}, {"date": "2015-03-03", "close": 0.10264744, "volume": 407521.0}, {"date": "2015-03-04", "close": 0.09898146, "volume": 1228219.0}, {"date": "2015-03-05", "close": 0.09531548, "volume": 652690.0}, {"date": "2015-03-06", "close": 0.09531548, "volume": 997038.0}, {"date": "2015-03-09", "close": 0.10264744, "volume": 607281.0}, {"date": "2015-03-10", "close": 0.10264744, "volume": 638781.0}, {"date": "2015-03-11", "close": 0.10264744, "volume": 441736.0}, {"date": "2015-03-12", "close": 0.11364538, "volume": 520102.0}, {"date": "2015-03-13", "close": 0.10631342, "volume": 3617552.0}, {"date": "2015-03-16", "close": 0.10631342, "volume": 286859.0}, {"date": "2015-03-17", "close": 0.10631342, "volume": 589426.0}, {"date": "2015-03-18", "close": 0.10264744, "volume": 1012567.0}, {"date": "2015-03-19", "close": 0.09898146, "volume": 1308816.0}, {"date": "2015-03-20", "close": 0.09898146, "volume": 405908.0}, {"date": "2015-03-23", "close": 0.10264744, "volume": 225344.0}, {"date": "2015-03-24", "close": 0.10264744, "volume": 1129504.0}, {"date": "2015-03-25", "close": 0.10264744, "volume": 317101.0}, {"date": "2015-03-26", "close": 0.09898146, "volume": 241712.0}, {"date": "2015-03-27", "close": 0.10264744, "volume": 775458.0}, {"date": "2015-03-30", "close": 0.10264744, "volume": 384530.0}, {"date": "2015-03-31", "close": 0.1099794, "volume": 531099.0}, {"date": "2015-04-01", "close": 0.10631342, "volume": 727484.0}, {"date": "2015-04-02", "close": 0.10631342, "volume": 160253.0}, {"date": "2015-04-07", "close": 0.1099794, "volume": 520975.0}, {"date": "2015-04-08", "close": 0.10631342, "volume": 894084.0}, {"date": "2015-04-09", "close": 0.10631342, "volume": 1203495.0}, {"date": "2015-04-10", "close": 0.11364538, "volume": 873318.0}, {"date": "2015-04-13", "close": 0.11364538, "volume": 881647.0}, {"date": "2015-04-14", "close": 0.10631342, "volume": 1181028.0}, {"date": "2015-04-15", "close": 0.1099794, "volume": 706980.0}, {"date": "2015-04-16", "close": 0.1099794, "volume": 122202.0}, {"date": "2015-04-17", "close": 0.09531548, "volume": 4916788.0}, {"date": "2015-04-20", "close": 0.09531548, "volume": 1666332.0}, {"date": "2015-04-21", "close": 0.09898146, "volume": 517889.0}, {"date": "2015-04-22", "close": 0.08798352, "volume": 800407.0}, {"date": "2015-04-23", "close": 0.09531548, "volume": 763996.0}, {"date": "2015-04-24", "close": 0.08798352, "volume": 1237680.0}, {"date": "2015-04-27", "close": 0.08798352, "volume": 62030.0}, {"date": "2015-04-28", "close": 0.08798352, "volume": 501259.0}, {"date": "2015-04-29", "close": 0.08798352, "volume": 356051.0}, {"date": "2015-04-30", "close": 0.08431754, "volume": 399223.0}, {"date": "2015-05-01", "close": 0.08431754, "volume": 365953.0}, {"date": "2015-05-04", "close": 0.08798352, "volume": 418467.0}, {"date": "2015-05-05", "close": 0.09531548, "volume": 95382.0}, {"date": "2015-05-06", "close": 0.08798352, "volume": 198944.0}, {"date": "2015-05-07", "close": 0.08798352, "volume": 283387.0}, {"date": "2015-05-08", "close": 0.0916495, "volume": 141251.0}, {"date": "2015-05-11", "close": 0.08798352, "volume": 641792.0}, {"date": "2015-05-12", "close": 0.09531548, "volume": 812102.0}, {"date": "2015-05-13", "close": 0.0916495, "volume": 189631.0}, {"date": "2015-05-14", "close": 0.0916495, "volume": 316246.0}, {"date": "2015-05-15", "close": 0.0916495, "volume": 263921.0}, {"date": "2015-05-18", "close": 0.0916495, "volume": 417045.0}, {"date": "2015-05-19", "close": 0.08798352, "volume": 247660.0}, {"date": "2015-05-20", "close": 0.08798352, "volume": 332762.0}, {"date": "2015-05-21", "close": 0.08798352, "volume": 125782.0}, {"date": "2015-05-22", "close": 0.0916495, "volume": 587656.0}, {"date": "2015-05-25", "close": 0.0916495, "volume": 31836.0}, {"date": "2015-05-26", "close": 0.0916495, "volume": 144573.0}, {"date": "2015-05-27", "close": 0.08798352, "volume": 1039547.0}, {"date": "2015-05-28", "close": 0.08431754, "volume": 533108.0}, {"date": "2015-05-29", "close": 0.08798352, "volume": 382904.0}, {"date": "2015-06-01", "close": 0.08798352, "volume": 537646.0}, {"date": "2015-06-02", "close": 0.08798352, "volume": 120819.0}, {"date": "2015-06-03", "close": 0.09531548, "volume": 441152.0}, {"date": "2015-06-04", "close": 0.096781872, "volume": 1028346.0}, {"date": "2015-06-05", "close": 0.10264744, "volume": 887025.0}, {"date": "2015-06-09", "close": 0.10264744, "volume": 611585.0}, {"date": "2015-06-10", "close": 0.10631342, "volume": 1622449.0}, {"date": "2015-06-11", "close": 0.10264744, "volume": 942962.0}, {"date": "2015-06-12", "close": 0.10631342, "volume": 1995645.0}, {"date": "2015-06-15", "close": 0.1099794, "volume": 708594.0}, {"date": "2015-06-18", "close": 0.09531548, "volume": 3753614.0}, {"date": "2015-06-19", "close": 0.09531548, "volume": 1424991.0}, {"date": "2015-06-22", "close": 0.10631342, "volume": 1260274.0}, {"date": "2015-06-23", "close": 0.10264744, "volume": 980705.0}, {"date": "2015-06-24", "close": 0.0916495, "volume": 5082380.0}, {"date": "2015-06-25", "close": 0.0916495, "volume": 189071.0}, {"date": "2015-06-26", "close": 0.08798352, "volume": 953529.0}, {"date": "2015-06-29", "close": 0.08798352, "volume": 1412746.0}, {"date": "2015-06-30", "close": 0.0916495, "volume": 1636446.0}, {"date": "2015-07-01", "close": 0.10264744, "volume": 786850.0}, {"date": "2015-07-02", "close": 0.09898146, "volume": 668409.0}, {"date": "2015-07-03", "close": 0.10264744, "volume": 1583412.0}, {"date": "2015-07-06", "close": 0.08431754, "volume": 5373772.0}, {"date": "2015-07-07", "close": 0.08065156, "volume": 3105837.0}, {"date": "2015-07-08", "close": 0.08065156, "volume": 1817667.0}, {"date": "2015-07-09", "close": 0.08431754, "volume": 467698.0}, {"date": "2015-07-10", "close": 0.08431754, "volume": 1196793.0}, {"date": "2015-07-13", "close": 0.08065156, "volume": 336325.0}, {"date": "2015-07-14", "close": 0.08065156, "volume": 237458.0}, {"date": "2015-07-15", "close": 0.08431754, "volume": 1083664.0}, {"date": "2015-07-16", "close": 0.08065156, "volume": 531363.0}, {"date": "2015-07-17", "close": 0.08065156, "volume": 121540.0}, {"date": "2015-07-20", "close": 0.07698558, "volume": 1114551.0}, {"date": "2015-07-21", "close": 0.07698558, "volume": 1206293.0}, {"date": "2015-07-22", "close": 0.0733196, "volume": 3611510.0}, {"date": "2015-07-23", "close": 0.068187228, "volume": 1376204.0}, {"date": "2015-07-24", "close": 0.067454032, "volume": 1000110.0}, {"date": "2015-07-27", "close": 0.068920424, "volume": 676730.0}, {"date": "2015-07-28", "close": 0.071120012, "volume": 768618.0}, {"date": "2015-07-29", "close": 0.07698558, "volume": 301971.0}, {"date": "2015-07-30", "close": 0.07698558, "volume": 249820.0}, {"date": "2015-07-31", "close": 0.08065156, "volume": 448034.0}, {"date": "2015-08-03", "close": 0.0733196, "volume": 466320.0}, {"date": "2015-08-04", "close": 0.08065156, "volume": 337595.0}, {"date": "2015-08-05", "close": 0.0733196, "volume": 249997.0}, {"date": "2015-08-06", "close": 0.0733196, "volume": 297204.0}, {"date": "2015-08-07", "close": 0.071120012, "volume": 199427.0}, {"date": "2015-08-10", "close": 0.0733196, "volume": 61375.0}, {"date": "2015-08-11", "close": 0.071120012, "volume": 155231.0}, {"date": "2015-08-12", "close": 0.072586404, "volume": 28642.0}, {"date": "2015-08-13", "close": 0.0733196, "volume": 302589.0}, {"date": "2015-08-14", "close": 0.0733196, "volume": 490166.0}, {"date": "2015-08-17", "close": 0.0733196, "volume": 293237.0}, {"date": "2015-08-18", "close": 0.07698558, "volume": 388672.0}, {"date": "2015-08-19", "close": 0.0733196, "volume": 257803.0}, {"date": "2015-08-20", "close": 0.07698558, "volume": 413745.0}, {"date": "2015-08-21", "close": 0.0733196, "volume": 490464.0}, {"date": "2015-08-24", "close": 0.068187228, "volume": 672805.0}, {"date": "2015-08-25", "close": 0.071120012, "volume": 108202.0}, {"date": "2015-08-26", "close": 0.0733196, "volume": 149157.0}, {"date": "2015-08-27", "close": 0.071120012, "volume": 36825.0}, {"date": "2015-08-28", "close": 0.0733196, "volume": 346381.0}, {"date": "2015-08-31", "close": 0.0733196, "volume": 234478.0}, {"date": "2015-09-01", "close": 0.07698558, "volume": 384593.0}, {"date": "2015-09-02", "close": 0.0733196, "volume": 399266.0}, {"date": "2015-09-03", "close": 0.0733196, "volume": 131479.0}, {"date": "2015-09-04", "close": 0.071853208, "volume": 264498.0}, {"date": "2015-09-07", "close": 0.06965362, "volume": 197251.0}, {"date": "2015-09-08", "close": 0.071853208, "volume": 178670.0}, {"date": "2015-09-09", "close": 0.071120012, "volume": 9725.0}, {"date": "2015-09-10", "close": 0.0733196, "volume": 378923.0}, {"date": "2015-09-11", "close": 0.0733196, "volume": 395529.0}, {"date": "2015-09-14", "close": 0.072586404, "volume": 185285.0}, {"date": "2015-09-15", "close": 0.071853208, "volume": 109860.0}, {"date": "2015-09-16", "close": 0.071120012, "volume": 76173.0}, {"date": "2015-09-17", "close": 0.071853208, "volume": 111373.0}, {"date": "2015-09-18", "close": 0.0733196, "volume": 942876.0}, {"date": "2015-09-21", "close": 0.0733196, "volume": 81277.0}, {"date": "2015-09-22", "close": 0.072586404, "volume": 103324.0}, {"date": "2015-09-23", "close": 0.072586404, "volume": 6819.0}, {"date": "2015-09-24", "close": 0.071120012, "volume": 270273.0}, {"date": "2015-09-25", "close": 0.071120012, "volume": 73255.0}, {"date": "2015-09-28", "close": 0.07698558, "volume": 136389.0}, {"date": "2015-09-30", "close": 0.046924544, "volume": 7391475.0}, {"date": "2015-10-01", "close": 0.046924544, "volume": 1925420.0}, {"date": "2015-10-02", "close": 0.039592584, "volume": 2935230.0}, {"date": "2015-10-05", "close": 0.03299382, "volume": 3013751.0}, {"date": "2015-10-06", "close": 0.04032578, "volume": 5183711.0}, {"date": "2015-10-07", "close": 0.038859388, "volume": 1755472.0}, {"date": "2015-10-08", "close": 0.041792172, "volume": 1593436.0}, {"date": "2015-10-09", "close": 0.041058976, "volume": 1139199.0}, {"date": "2015-10-12", "close": 0.04032578, "volume": 367983.0}, {"date": "2015-10-13", "close": 0.04032578, "volume": 355318.0}, {"date": "2015-10-14", "close": 0.038859388, "volume": 161734.0}, {"date": "2015-10-15", "close": 0.039592584, "volume": 1440534.0}, {"date": "2015-10-16", "close": 0.04032578, "volume": 257293.0}, {"date": "2015-10-19", "close": 0.038859388, "volume": 15149.0}, {"date": "2015-10-20", "close": 0.038859388, "volume": 140876.0}, {"date": "2015-10-21", "close": 0.041058976, "volume": 707989.0}, {"date": "2015-10-22", "close": 0.041058976, "volume": 32410.0}, {"date": "2015-10-23", "close": 0.04032578, "volume": 545888.0}, {"date": "2015-10-26", "close": 0.038859388, "volume": 5728.0}, {"date": "2015-10-27", "close": 0.041058976, "volume": 323354.0}, {"date": "2015-10-28", "close": 0.039592584, "volume": 101572.0}, {"date": "2015-10-29", "close": 0.039592584, "volume": 85065.0}, {"date": "2015-10-30", "close": 0.038126192, "volume": 548576.0}, {"date": "2015-11-04", "close": 0.037392996, "volume": 179256.0}, {"date": "2015-11-05", "close": 0.04032578, "volume": 15003.0}, {"date": "2015-11-06", "close": 0.038126192, "volume": 401951.0}, {"date": "2015-11-09", "close": 0.04032578, "volume": 233643.0}, {"date": "2015-11-12", "close": 0.0366598, "volume": 1050955.0}, {"date": "2015-11-13", "close": 0.0366598, "volume": 187092.0}, {"date": "2015-11-16", "close": 0.035926604, "volume": 18640.0}, {"date": "2015-11-17", "close": 0.035193408, "volume": 304744.0}, {"date": "2015-11-18", "close": 0.034460212, "volume": 84864.0}, {"date": "2015-11-19", "close": 0.034460212, "volume": 2104.0}, {"date": "2015-11-20", "close": 0.035926604, "volume": 61837.0}, {"date": "2015-11-23", "close": 0.033727016, "volume": 109111.0}, {"date": "2015-11-24", "close": 0.035193408, "volume": 286322.0}, {"date": "2015-11-25", "close": 0.033727016, "volume": 941590.0}, {"date": "2015-11-26", "close": 0.032260624, "volume": 1317155.0}, {"date": "2015-11-27", "close": 0.032260624, "volume": 196361.0}, {"date": "2015-11-30", "close": 0.032260624, "volume": 51487.0}, {"date": "2015-12-01", "close": 0.034460212, "volume": 101986.0}, {"date": "2015-12-02", "close": 0.03299382, "volume": 118425.0}, {"date": "2015-12-03", "close": 0.038126192, "volume": 5199795.0}, {"date": "2015-12-04", "close": 0.04032578, "volume": 427131.0}, {"date": "2015-12-07", "close": 0.042525368, "volume": 1185390.0}, {"date": "2015-12-08", "close": 0.043258564, "volume": 471758.0}, {"date": "2015-12-09", "close": 0.042525368, "volume": 46233.0}, {"date": "2015-12-10", "close": 0.038126192, "volume": 182288.0}, {"date": "2015-12-11", "close": 0.038126192, "volume": 169439.0}, {"date": "2015-12-14", "close": 0.038126192, "volume": 312809.0}, {"date": "2015-12-15", "close": 0.039592584, "volume": 152126.0}, {"date": "2015-12-16", "close": 0.038126192, "volume": 492280.0}, {"date": "2015-12-17", "close": 0.037392996, "volume": 254384.0}, {"date": "2015-12-18", "close": 0.035193408, "volume": 119204.0}, {"date": "2015-12-21", "close": 0.035926604, "volume": 423165.0}, {"date": "2015-12-22", "close": 0.035926604, "volume": 121811.0}, {"date": "2015-12-24", "close": 0.035926604, "volume": 99863.0}, {"date": "2015-12-29", "close": 0.0366598, "volume": 26173.0}, {"date": "2015-12-30", "close": 0.0366598, "volume": 45268.0}, {"date": "2015-12-31", "close": 0.037392996, "volume": 32091.0}, {"date": "2016-01-04", "close": 0.037392996, "volume": 266307.0}, {"date": "2016-01-05", "close": 0.0366598, "volume": 314496.0}, {"date": "2016-01-06", "close": 0.035193408, "volume": 314992.0}, {"date": "2016-01-07", "close": 0.035193408, "volume": 52736.0}, {"date": "2016-01-08", "close": 0.0366598, "volume": 13639.0}, {"date": "2016-01-11", "close": 0.0366598, "volume": 13639.0}, {"date": "2016-01-12", "close": 0.0366598, "volume": 5865.0}, {"date": "2016-01-13", "close": 0.035926604, "volume": 40176.0}, {"date": "2016-01-14", "close": 0.035193408, "volume": 320913.0}, {"date": "2016-01-15", "close": 0.0366598, "volume": 284861.0}, {"date": "2016-01-18", "close": 0.037392996, "volume": 323634.0}, {"date": "2016-01-19", "close": 0.038126192, "volume": 211113.0}, {"date": "2016-01-20", "close": 0.037392996, "volume": 207920.0}, {"date": "2016-01-21", "close": 0.0366598, "volume": 187352.0}, {"date": "2016-01-22", "close": 0.038126192, "volume": 70174.0}, {"date": "2016-01-25", "close": 0.0366598, "volume": 582601.0}, {"date": "2016-01-27", "close": 0.038126192, "volume": 57253.0}, {"date": "2016-01-28", "close": 0.037392996, "volume": 522990.0}, {"date": "2016-01-29", "close": 0.04399176, "volume": 531951.0}, {"date": "2016-02-01", "close": 0.039592584, "volume": 120231.0}, {"date": "2016-02-02", "close": 0.046924544, "volume": 650091.0}, {"date": "2016-02-03", "close": 0.048390936, "volume": 285306.0}, {"date": "2016-02-04", "close": 0.04765774, "volume": 290684.0}, {"date": "2016-02-05", "close": 0.045458152, "volume": 555089.0}, {"date": "2016-02-08", "close": 0.04399176, "volume": 298891.0}, {"date": "2016-02-09", "close": 0.043258564, "volume": 27278.0}, {"date": "2016-02-10", "close": 0.043258564, "volume": 12754.0}, {"date": "2016-02-11", "close": 0.038126192, "volume": 42266.0}, {"date": "2016-02-12", "close": 0.035926604, "volume": 932414.0}, {"date": "2016-02-15", "close": 0.035926604, "volume": 27278.0}, {"date": "2016-02-16", "close": 0.039592584, "volume": 4004589.0}, {"date": "2016-02-17", "close": 0.041792172, "volume": 290553.0}, {"date": "2016-02-18", "close": 0.049124132, "volume": 3990360.0}, {"date": "2016-02-19", "close": 0.046191348, "volume": 545954.0}, {"date": "2016-02-22", "close": 0.048390936, "volume": 176182.0}, {"date": "2016-02-23", "close": 0.046191348, "volume": 352839.0}, {"date": "2016-02-24", "close": 0.04399176, "volume": 110939.0}, {"date": "2016-02-25", "close": 0.043258564, "volume": 358248.0}, {"date": "2016-02-26", "close": 0.044724956, "volume": 163222.0}, {"date": "2016-02-29", "close": 0.042525368, "volume": 892679.0}, {"date": "2016-03-01", "close": 0.042525368, "volume": 85777.0}, {"date": "2016-03-02", "close": 0.046191348, "volume": 373083.0}, {"date": "2016-03-03", "close": 0.045458152, "volume": 225198.0}, {"date": "2016-03-04", "close": 0.04399176, "volume": 111742.0}, {"date": "2016-03-07", "close": 0.044724956, "volume": 423034.0}, {"date": "2016-03-08", "close": 0.046191348, "volume": 226249.0}, {"date": "2016-03-09", "close": 0.049124132, "volume": 607289.0}, {"date": "2016-03-10", "close": 0.048390936, "volume": 327652.0}, {"date": "2016-03-11", "close": 0.046191348, "volume": 238430.0}, {"date": "2016-03-14", "close": 0.046191348, "volume": 21822.0}, {"date": "2016-03-15", "close": 0.046924544, "volume": 130640.0}, {"date": "2016-03-16", "close": 0.046191348, "volume": 185473.0}, {"date": "2016-03-17", "close": 0.061588464, "volume": 23161241.0}, {"date": "2016-03-18", "close": 0.053523308, "volume": 3090961.0}, {"date": "2016-03-21", "close": 0.05865568, "volume": 1233126.0}, {"date": "2016-03-22", "close": 0.0549897, "volume": 944125.0}, {"date": "2016-03-23", "close": 0.052056916, "volume": 666943.0}, {"date": "2016-03-24", "close": 0.052790112, "volume": 65546.0}, {"date": "2016-03-29", "close": 0.050590524, "volume": 280990.0}, {"date": "2016-03-30", "close": 0.049857328, "volume": 309669.0}, {"date": "2016-03-31", "close": 0.049857328, "volume": 296401.0}, {"date": "2016-04-01", "close": 0.04765774, "volume": 292682.0}, {"date": "2016-04-04", "close": 0.046924544, "volume": 303743.0}, {"date": "2016-04-05", "close": 0.045458152, "volume": 88676.0}, {"date": "2016-04-06", "close": 0.044724956, "volume": 215759.0}, {"date": "2016-04-07", "close": 0.046924544, "volume": 157206.0}, {"date": "2016-04-08", "close": 0.04399176, "volume": 1002001.0}, {"date": "2016-04-11", "close": 0.045458152, "volume": 351122.0}, {"date": "2016-04-12", "close": 0.048390936, "volume": 428591.0}, {"date": "2016-04-13", "close": 0.048390936, "volume": 49212.0}, {"date": "2016-04-14", "close": 0.045458152, "volume": 156582.0}, {"date": "2016-04-15", "close": 0.046924544, "volume": 16629.0}, {"date": "2016-04-18", "close": 0.046924544, "volume": 296076.0}, {"date": "2016-04-19", "close": 0.04765774, "volume": 142846.0}, {"date": "2016-04-20", "close": 0.049857328, "volume": 337728.0}, {"date": "2016-04-21", "close": 0.048390936, "volume": 581791.0}, {"date": "2016-04-22", "close": 0.049124132, "volume": 490290.0}, {"date": "2016-04-26", "close": 0.049124132, "volume": 1616766.0}, {"date": "2016-04-27", "close": 0.04765774, "volume": 360313.0}, {"date": "2016-04-28", "close": 0.046191348, "volume": 185489.0}, {"date": "2016-04-29", "close": 0.046191348, "volume": 383825.0}, {"date": "2016-05-02", "close": 0.04399176, "volume": 432931.0}, {"date": "2016-05-03", "close": 0.04399176, "volume": 232263.0}, {"date": "2016-05-04", "close": 0.045458152, "volume": 234607.0}, {"date": "2016-05-05", "close": 0.045458152, "volume": 137423.0}, {"date": "2016-05-06", "close": 0.04765774, "volume": 271519.0}, {"date": "2016-05-09", "close": 0.046191348, "volume": 176814.0}, {"date": "2016-05-10", "close": 0.046191348, "volume": 319980.0}, {"date": "2016-05-11", "close": 0.046191348, "volume": 129245.0}, {"date": "2016-05-12", "close": 0.046191348, "volume": 328452.0}, {"date": "2016-05-13", "close": 0.04765774, "volume": 269742.0}, {"date": "2016-05-16", "close": 0.045458152, "volume": 173771.0}, {"date": "2016-05-17", "close": 0.046924544, "volume": 95429.0}, {"date": "2016-05-18", "close": 0.04765774, "volume": 357031.0}, {"date": "2016-05-19", "close": 0.04765774, "volume": 206946.0}, {"date": "2016-05-20", "close": 0.046924544, "volume": 247606.0}, {"date": "2016-05-23", "close": 0.054256504, "volume": 7728857.0}, {"date": "2016-05-24", "close": 0.050590524, "volume": 3863278.0}, {"date": "2016-05-25", "close": 0.049857328, "volume": 1095114.0}, {"date": "2016-05-26", "close": 0.050590524, "volume": 503467.0}, {"date": "2016-05-27", "close": 0.052056916, "volume": 376129.0}, {"date": "2016-05-30", "close": 0.05132372, "volume": 268880.0}, {"date": "2016-05-31", "close": 0.05132372, "volume": 157325.0}, {"date": "2016-06-01", "close": 0.049857328, "volume": 49884.0}, {"date": "2016-06-02", "close": 0.05132372, "volume": 139950.0}, {"date": "2016-06-03", "close": 0.049857328, "volume": 271401.0}, {"date": "2016-06-06", "close": 0.04765774, "volume": 264384.0}, {"date": "2016-06-07", "close": 0.049857328, "volume": 104080.0}, {"date": "2016-06-08", "close": 0.046191348, "volume": 531164.0}, {"date": "2016-06-09", "close": 0.049124132, "volume": 39655.0}, {"date": "2016-06-10", "close": 0.046924544, "volume": 83443.0}, {"date": "2016-06-14", "close": 0.048390936, "volume": 635739.0}, {"date": "2016-06-15", "close": 0.046191348, "volume": 206421.0}, {"date": "2016-06-16", "close": 0.046191348, "volume": 144394.0}, {"date": "2016-06-17", "close": 0.044724956, "volume": 244026.0}, {"date": "2016-06-20", "close": 0.045458152, "volume": 214018.0}, {"date": "2016-06-21", "close": 0.04399176, "volume": 335010.0}, {"date": "2016-06-22", "close": 0.044724956, "volume": 2097675.0}, {"date": "2016-06-23", "close": 0.043258564, "volume": 589186.0}, {"date": "2016-06-24", "close": 0.041792172, "volume": 406429.0}, {"date": "2016-06-27", "close": 0.039592584, "volume": 251429.0}, {"date": "2016-06-28", "close": 0.039592584, "volume": 624451.0}, {"date": "2016-06-29", "close": 0.04032578, "volume": 8865.0}, {"date": "2016-06-30", "close": 0.04399176, "volume": 280769.0}, {"date": "2016-07-01", "close": 0.044724956, "volume": 633262.0}, {"date": "2016-07-04", "close": 0.043258564, "volume": 755357.0}, {"date": "2016-07-05", "close": 0.041792172, "volume": 114725.0}, {"date": "2016-07-06", "close": 0.043258564, "volume": 411539.0}, {"date": "2016-07-07", "close": 0.043258564, "volume": 243035.0}, {"date": "2016-07-08", "close": 0.042525368, "volume": 412360.0}, {"date": "2016-07-11", "close": 0.043258564, "volume": 94913.0}, {"date": "2016-07-12", "close": 0.041792172, "volume": 143209.0}, {"date": "2016-07-13", "close": 0.043258564, "volume": 47736.0}, {"date": "2016-07-14", "close": 0.043258564, "volume": 149798.0}, {"date": "2016-07-15", "close": 0.046191348, "volume": 674979.0}, {"date": "2016-07-18", "close": 0.046191348, "volume": 73309.0}, {"date": "2016-07-19", "close": 0.048390936, "volume": 525943.0}, {"date": "2016-07-20", "close": 0.049857328, "volume": 434436.0}, {"date": "2016-07-21", "close": 0.050590524, "volume": 698967.0}, {"date": "2016-07-22", "close": 0.04765774, "volume": 473899.0}, {"date": "2016-07-25", "close": 0.050590524, "volume": 275618.0}, {"date": "2016-07-26", "close": 0.046924544, "volume": 4975.0}, {"date": "2016-07-27", "close": 0.046924544, "volume": 131905.0}, {"date": "2016-07-28", "close": 0.046191348, "volume": 47346.0}, {"date": "2016-07-29", "close": 0.046924544, "volume": 314778.0}, {"date": "2016-08-01", "close": 0.046924544, "volume": 208340.0}, {"date": "2016-08-02", "close": 0.04399176, "volume": 140890.0}, {"date": "2016-08-03", "close": 0.045458152, "volume": 408076.0}, {"date": "2016-08-05", "close": 0.04399176, "volume": 136389.0}, {"date": "2016-08-08", "close": 0.044724956, "volume": 25398.0}, {"date": "2016-08-09", "close": 0.044724956, "volume": 6007.0}, {"date": "2016-08-10", "close": 0.044724956, "volume": 344.0}, {"date": "2016-08-11", "close": 0.044724956, "volume": 115931.0}, {"date": "2016-08-12", "close": 0.046924544, "volume": 158157.0}, {"date": "2016-08-15", "close": 0.050590524, "volume": 2316577.0}, {"date": "2016-08-16", "close": 0.04765774, "volume": 398919.0}, {"date": "2016-08-17", "close": 0.04765774, "volume": 134755.0}, {"date": "2016-08-18", "close": 0.046924544, "volume": 1176316.0}, {"date": "2016-08-19", "close": 0.04765774, "volume": 204599.0}, {"date": "2016-08-22", "close": 0.050590524, "volume": 1712193.0}, {"date": "2016-08-23", "close": 0.046924544, "volume": 283561.0}, {"date": "2016-08-24", "close": 0.049124132, "volume": 135029.0}, {"date": "2016-08-25", "close": 0.04765774, "volume": 20458.0}, {"date": "2016-08-26", "close": 0.049857328, "volume": 69474.0}, {"date": "2016-08-30", "close": 0.049124132, "volume": 68195.0}, {"date": "2016-08-31", "close": 0.049124132, "volume": 10229.0}, {"date": "2016-09-01", "close": 0.045458152, "volume": 158951.0}, {"date": "2016-09-02", "close": 0.046191348, "volume": 68195.0}, {"date": "2016-09-05", "close": 0.044724956, "volume": 122409.0}, {"date": "2016-09-06", "close": 0.044724956, "volume": 323736.0}, {"date": "2016-09-07", "close": 0.04399176, "volume": 753591.0}, {"date": "2016-09-08", "close": 0.04399176, "volume": 25408.0}, {"date": "2016-09-09", "close": 0.046191348, "volume": 37541.0}, {"date": "2016-09-12", "close": 0.04399176, "volume": 76734.0}, {"date": "2016-09-13", "close": 0.042525368, "volume": 137152.0}, {"date": "2016-09-14", "close": 0.04399176, "volume": 136389.0}, {"date": "2016-09-15", "close": 0.037392996, "volume": 158592.0}, {"date": "2016-09-16", "close": 0.041058976, "volume": 440537.0}, {"date": "2016-09-19", "close": 0.039592584, "volume": 13639.0}, {"date": "2016-09-20", "close": 0.038126192, "volume": 116120.0}, {"date": "2016-09-21", "close": 0.038126192, "volume": 2728.0}, {"date": "2016-09-22", "close": 0.038126192, "volume": 46492.0}, {"date": "2016-09-26", "close": 0.038126192, "volume": 77110.0}, {"date": "2016-09-28", "close": 0.037392996, "volume": 25457.0}, {"date": "2016-09-30", "close": 0.038126192, "volume": 24572.0}, {"date": "2016-10-03", "close": 0.0366598, "volume": 188217.0}, {"date": "2016-10-04", "close": 0.034460212, "volume": 1549959.0}, {"date": "2016-10-05", "close": 0.035193408, "volume": 789982.0}, {"date": "2016-10-06", "close": 0.0366598, "volume": 392347.0}, {"date": "2016-10-07", "close": 0.038126192, "volume": 100417.0}, {"date": "2016-10-10", "close": 0.039592584, "volume": 21908.0}, {"date": "2016-10-11", "close": 0.038126192, "volume": 113339.0}, {"date": "2016-10-12", "close": 0.038126192, "volume": 136389.0}, {"date": "2016-10-13", "close": 0.0366598, "volume": 136678.0}, {"date": "2016-10-14", "close": 0.035193408, "volume": 890775.0}, {"date": "2016-10-17", "close": 0.033727016, "volume": 188188.0}, {"date": "2016-10-18", "close": 0.034460212, "volume": 283349.0}, {"date": "2016-10-19", "close": 0.035926604, "volume": 7387.0}, {"date": "2016-10-21", "close": 0.035193408, "volume": 548726.0}, {"date": "2016-10-24", "close": 0.0366598, "volume": 25257.0}, {"date": "2016-10-25", "close": 0.035193408, "volume": 395965.0}, {"date": "2016-10-26", "close": 0.035926604, "volume": 30322.0}, {"date": "2016-10-27", "close": 0.034460212, "volume": 357243.0}, {"date": "2016-10-28", "close": 0.034460212, "volume": 5199.0}, {"date": "2016-10-31", "close": 0.034460212, "volume": 68195.0}, {"date": "2016-11-01", "close": 0.035193408, "volume": 91059.0}, {"date": "2016-11-02", "close": 0.03299382, "volume": 32609.0}, {"date": "2016-11-03", "close": 0.03299382, "volume": 134242.0}, {"date": "2016-11-04", "close": 0.03299382, "volume": 407217.0}, {"date": "2016-11-09", "close": 0.034460212, "volume": 612982.0}, {"date": "2016-11-10", "close": 0.032260624, "volume": 286494.0}, {"date": "2016-11-14", "close": 0.03299382, "volume": 288815.0}, {"date": "2016-11-15", "close": 0.03299382, "volume": 127554.0}, {"date": "2016-11-16", "close": 0.035926604, "volume": 266974.0}, {"date": "2016-11-21", "close": 0.035926604, "volume": 3928.0}, {"date": "2016-11-22", "close": 0.035926604, "volume": 68195.0}, {"date": "2016-11-23", "close": 0.033727016, "volume": 52766.0}, {"date": "2016-11-24", "close": 0.03299382, "volume": 236362.0}, {"date": "2016-11-25", "close": 0.03299382, "volume": 377153.0}, {"date": "2016-11-28", "close": 0.032260624, "volume": 181398.0}, {"date": "2016-11-29", "close": 0.033727016, "volume": 36727.0}, {"date": "2016-11-30", "close": 0.034460212, "volume": 229006.0}, {"date": "2016-12-01", "close": 0.03299382, "volume": 847630.0}, {"date": "2016-12-02", "close": 0.03299382, "volume": 156848.0}, {"date": "2016-12-05", "close": 0.034460212, "volume": 133286.0}, {"date": "2016-12-07", "close": 0.033727016, "volume": 154630.0}, {"date": "2016-12-08", "close": 0.03299382, "volume": 100996.0}, {"date": "2016-12-09", "close": 0.033727016, "volume": 4714.0}, {"date": "2016-12-12", "close": 0.032260624, "volume": 470582.0}, {"date": "2016-12-14", "close": 0.02932784, "volume": 1610029.0}, {"date": "2016-12-15", "close": 0.030061036, "volume": 363313.0}, {"date": "2016-12-16", "close": 0.02932784, "volume": 508292.0}, {"date": "2016-12-19", "close": 0.030061036, "volume": 65228.0}, {"date": "2016-12-20", "close": 0.027861448, "volume": 489865.0}, {"date": "2016-12-21", "close": 0.02932784, "volume": 32645.0}, {"date": "2016-12-22", "close": 0.027861448, "volume": 218223.0}, {"date": "2016-12-23", "close": 0.027861448, "volume": 250586.0}, {"date": "2016-12-28", "close": 0.028594644, "volume": 74819.0}, {"date": "2016-12-29", "close": 0.028594644, "volume": 240607.0}, {"date": "2016-12-30", "close": 0.028594644, "volume": 30453.0}, {"date": "2017-01-03", "close": 0.028594644, "volume": 283050.0}, {"date": "2017-01-04", "close": 0.028594644, "volume": 179408.0}, {"date": "2017-01-05", "close": 0.028594644, "volume": 252392.0}, {"date": "2017-01-06", "close": 0.028594644, "volume": 37646.0}, {"date": "2017-01-09", "close": 0.028594644, "volume": 926658.0}, {"date": "2017-01-10", "close": 0.02932784, "volume": 1087929.0}, {"date": "2017-01-11", "close": 0.02932784, "volume": 266724.0}, {"date": "2017-01-13", "close": 0.02932784, "volume": 264853.0}, {"date": "2017-01-16", "close": 0.028594644, "volume": 433641.0}, {"date": "2017-01-17", "close": 0.027861448, "volume": 172680.0}, {"date": "2017-01-18", "close": 0.027861448, "volume": 127030.0}, {"date": "2017-01-20", "close": 0.027128252, "volume": 646797.0}, {"date": "2017-01-23", "close": 0.027128252, "volume": 708444.0}, {"date": "2017-01-27", "close": 0.026395056, "volume": 245405.0}, {"date": "2017-01-30", "close": 0.026395056, "volume": 131959.0}, {"date": "2017-02-01", "close": 0.026395056, "volume": 565217.0}, {"date": "2017-02-02", "close": 0.02566186, "volume": 760012.0}, {"date": "2017-02-03", "close": 0.024928664, "volume": 38868.0}, {"date": "2017-02-06", "close": 0.028594644, "volume": 8461031.0}, {"date": "2017-02-07", "close": 0.026395056, "volume": 2359694.0}, {"date": "2017-02-08", "close": 0.024928664, "volume": 1361584.0}, {"date": "2017-02-09", "close": 0.02566186, "volume": 747765.0}, {"date": "2017-02-10", "close": 0.02566186, "volume": 260814.0}, {"date": "2017-02-13", "close": 0.028594644, "volume": 813671.0}, {"date": "2017-02-14", "close": 0.028594644, "volume": 272096.0}, {"date": "2017-02-15", "close": 0.02932784, "volume": 1765992.0}, {"date": "2017-02-16", "close": 0.027861448, "volume": 962342.0}, {"date": "2017-02-17", "close": 0.026395056, "volume": 929142.0}, {"date": "2017-02-20", "close": 0.026395056, "volume": 483108.0}, {"date": "2017-02-22", "close": 0.027861448, "volume": 196083.0}, {"date": "2017-02-23", "close": 0.027861448, "volume": 186366.0}, {"date": "2017-02-24", "close": 0.026395056, "volume": 161584.0}, {"date": "2017-02-27", "close": 0.027128252, "volume": 8183.0}, {"date": "2017-02-28", "close": 0.027128252, "volume": 698774.0}, {"date": "2017-03-01", "close": 0.027128252, "volume": 172365.0}, {"date": "2017-03-02", "close": 0.026395056, "volume": 730018.0}, {"date": "2017-03-03", "close": 0.026395056, "volume": 92977.0}, {"date": "2017-03-06", "close": 0.027128252, "volume": 1136020.0}, {"date": "2017-03-07", "close": 0.027861448, "volume": 1978269.0}, {"date": "2017-03-08", "close": 0.027861448, "volume": 743321.0}, {"date": "2017-03-09", "close": 0.027128252, "volume": 292178.0}, {"date": "2017-03-10", "close": 0.026395056, "volume": 68195.0}, {"date": "2017-03-13", "close": 0.027128252, "volume": 240402.0}, {"date": "2017-03-14", "close": 0.026395056, "volume": 216784.0}, {"date": "2017-03-15", "close": 0.027128252, "volume": 388460.0}, {"date": "2017-03-16", "close": 0.026395056, "volume": 118695.0}, {"date": "2017-03-17", "close": 0.026395056, "volume": 4412.0}, {"date": "2017-03-20", "close": 0.026395056, "volume": 202350.0}, {"date": "2017-03-21", "close": 0.02566186, "volume": 177841.0}, {"date": "2017-03-22", "close": 0.02566186, "volume": 478726.0}, {"date": "2017-03-23", "close": 0.024928664, "volume": 922686.0}, {"date": "2017-03-24", "close": 0.02566186, "volume": 15952.0}, {"date": "2017-03-27", "close": 0.02566186, "volume": 100051.0}, {"date": "2017-03-28", "close": 0.02566186, "volume": 91120.0}, {"date": "2017-03-29", "close": 0.024928664, "volume": 68729.0}, {"date": "2017-03-30", "close": 0.02566186, "volume": 508061.0}, {"date": "2017-03-31", "close": 0.027128252, "volume": 323443.0}, {"date": "2017-04-03", "close": 0.026395056, "volume": 42660.0}, {"date": "2017-04-04", "close": 0.026395056, "volume": 49918.0}, {"date": "2017-04-05", "close": 0.02566186, "volume": 485766.0}, {"date": "2017-04-06", "close": 0.026395056, "volume": 5385.0}, {"date": "2017-04-07", "close": 0.026395056, "volume": 84158.0}, {"date": "2017-04-10", "close": 0.02566186, "volume": 112958.0}, {"date": "2017-04-11", "close": 0.027861448, "volume": 267733.0}, {"date": "2017-04-13", "close": 0.026395056, "volume": 253261.0}, {"date": "2017-04-19", "close": 0.027128252, "volume": 219806.0}, {"date": "2017-04-20", "close": 0.026395056, "volume": 326318.0}, {"date": "2017-04-21", "close": 0.024928664, "volume": 623371.0}, {"date": "2017-04-24", "close": 0.024928664, "volume": 301476.0}, {"date": "2017-04-26", "close": 0.026395056, "volume": 183809.0}, {"date": "2017-04-27", "close": 0.026395056, "volume": 13639.0}, {"date": "2017-04-28", "close": 0.02566186, "volume": 54556.0}, {"date": "2017-05-01", "close": 0.02566186, "volume": 337266.0}, {"date": "2017-05-02", "close": 0.02566186, "volume": 460920.0}, {"date": "2017-05-03", "close": 0.02566186, "volume": 359575.0}, {"date": "2017-05-04", "close": 0.024928664, "volume": 171677.0}, {"date": "2017-05-08", "close": 0.024928664, "volume": 204584.0}, {"date": "2017-05-09", "close": 0.024195468, "volume": 725050.0}, {"date": "2017-05-10", "close": 0.023462272, "volume": 956391.0}, {"date": "2017-05-12", "close": 0.023462272, "volume": 130634.0}, {"date": "2017-05-15", "close": 0.023462272, "volume": 97314.0}, {"date": "2017-05-16", "close": 0.024195468, "volume": 103427.0}, {"date": "2017-05-18", "close": 0.024195468, "volume": 100264.0}, {"date": "2017-05-19", "close": 0.024928664, "volume": 447598.0}, {"date": "2017-05-22", "close": 0.02199588, "volume": 577555.0}, {"date": "2017-05-23", "close": 0.024195468, "volume": 162903.0}, {"date": "2017-05-24", "close": 0.023462272, "volume": 211403.0}, {"date": "2017-05-25", "close": 0.017596704, "volume": 1950734.0}, {"date": "2017-05-26", "close": 0.019063096, "volume": 1048420.0}, {"date": "2017-05-29", "close": 0.019217775, "volume": 411079.0}, {"date": "2017-05-30", "close": 0.018449064, "volume": 163658.0}, {"date": "2017-05-31", "close": 0.017680353, "volume": 138087.0}, {"date": "2017-06-01", "close": 0.019986486, "volume": 218423.0}, {"date": "2017-06-02", "close": 0.019986486, "volume": 99360.0}, {"date": "2017-06-05", "close": 0.019217775, "volume": 101932.0}, {"date": "2017-06-06", "close": 0.018449064, "volume": 804259.0}, {"date": "2017-06-07", "close": 0.017680353, "volume": 84841.0}, {"date": "2017-06-08", "close": 0.016142931, "volume": 348738.0}, {"date": "2017-06-09", "close": 0.017680353, "volume": 1173226.0}, {"date": "2017-06-13", "close": 0.016911642, "volume": 1525735.0}, {"date": "2017-06-14", "close": 0.01537422, "volume": 950097.0}, {"date": "2017-06-15", "close": 0.013836798, "volume": 1573124.0}, {"date": "2017-06-16", "close": 0.014605509, "volume": 1634553.0}, {"date": "2017-06-19", "close": 0.01537422, "volume": 884789.0}, {"date": "2017-06-20", "close": 0.016911642, "volume": 97433.0}, {"date": "2017-06-21", "close": 0.01537422, "volume": 633161.0}, {"date": "2017-06-22", "close": 0.01537422, "volume": 603681.0}, {"date": "2017-06-23", "close": 0.016911642, "volume": 1556270.0}, {"date": "2017-06-26", "close": 0.017680353, "volume": 890815.0}, {"date": "2017-06-27", "close": 0.016142931, "volume": 585259.0}, {"date": "2017-06-28", "close": 0.016142931, "volume": 337471.0}, {"date": "2017-06-29", "close": 0.016142931, "volume": 399173.0}, {"date": "2017-06-30", "close": 0.01537422, "volume": 649819.0}, {"date": "2017-07-03", "close": 0.01537422, "volume": 253202.0}, {"date": "2017-07-04", "close": 0.014605509, "volume": 1403685.0}, {"date": "2017-07-05", "close": 0.014605509, "volume": 906018.0}, {"date": "2017-07-06", "close": 0.014605509, "volume": 291159.0}, {"date": "2017-07-07", "close": 0.016142931, "volume": 571086.0}, {"date": "2017-07-10", "close": 0.01537422, "volume": 525506.0}, {"date": "2017-07-13", "close": 0.01537422, "volume": 33292.0}, {"date": "2017-07-14", "close": 0.01537422, "volume": 259276.0}, {"date": "2017-07-17", "close": 0.01537422, "volume": 900.0}, {"date": "2017-07-18", "close": 0.01537422, "volume": 49433.0}, {"date": "2017-07-19", "close": 0.01537422, "volume": 53466.0}, {"date": "2017-07-20", "close": 0.014605509, "volume": 45531.0}, {"date": "2017-07-21", "close": 0.01537422, "volume": 390264.0}, {"date": "2017-07-24", "close": 0.013836798, "volume": 3086410.0}, {"date": "2017-07-25", "close": 0.013836798, "volume": 401172.0}, {"date": "2017-07-26", "close": 0.013836798, "volume": 63262.0}, {"date": "2017-07-27", "close": 0.014605509, "volume": 72849.0}, {"date": "2017-07-28", "close": 0.013836798, "volume": 1716004.0}, {"date": "2017-07-31", "close": 0.014605509, "volume": 110896.0}, {"date": "2017-08-01", "close": 0.013836798, "volume": 450925.0}, {"date": "2017-08-02", "close": 0.013836798, "volume": 112105.0}, {"date": "2017-08-03", "close": 0.013068087, "volume": 414070.0}, {"date": "2017-08-04", "close": 0.013836798, "volume": 128523.0}, {"date": "2017-08-07", "close": 0.013068087, "volume": 601619.0}, {"date": "2017-08-08", "close": 0.013068087, "volume": 299521.0}, {"date": "2017-08-09", "close": 0.013068087, "volume": 1010341.0}, {"date": "2017-08-10", "close": 0.013836798, "volume": 618227.0}, {"date": "2017-08-11", "close": 0.01537422, "volume": 1280257.0}, {"date": "2017-08-14", "close": 0.01537422, "volume": 6504.0}, {"date": "2017-08-15", "close": 0.013836798, "volume": 84992.0}, {"date": "2017-08-16", "close": 0.014605509, "volume": 68130.0}, {"date": "2017-08-17", "close": 0.014605509, "volume": 788.0}, {"date": "2017-08-18", "close": 0.014605509, "volume": 104070.0}, {"date": "2017-08-21", "close": 0.014605509, "volume": 84557.0}, {"date": "2017-08-22", "close": 0.013836798, "volume": 1877975.0}, {"date": "2017-08-23", "close": 0.013836798, "volume": 286193.0}, {"date": "2017-08-28", "close": 0.013836798, "volume": 985839.0}, {"date": "2017-08-29", "close": 0.013068087, "volume": 40028.0}, {"date": "2017-08-30", "close": 0.013836798, "volume": 628625.0}, {"date": "2017-08-31", "close": 0.013836798, "volume": 1702022.0}, {"date": "2017-09-01", "close": 0.013836798, "volume": 22872.0}, {"date": "2017-09-04", "close": 0.012299376, "volume": 910542.0}, {"date": "2017-09-05", "close": 0.013068087, "volume": 130088.0}, {"date": "2017-09-06", "close": 0.013836798, "volume": 78053.0}, {"date": "2017-09-07", "close": 0.012299376, "volume": 2520406.0}, {"date": "2017-09-08", "close": 0.013068087, "volume": 566558.0}, {"date": "2017-09-12", "close": 0.013068087, "volume": 952588.0}, {"date": "2017-09-13", "close": 0.013068087, "volume": 1214488.0}, {"date": "2017-09-14", "close": 0.013836798, "volume": 120405.0}, {"date": "2017-09-15", "close": 0.013836798, "volume": 826091.0}, {"date": "2017-09-18", "close": 0.013068087, "volume": 153627.0}, {"date": "2017-09-19", "close": 0.013836798, "volume": 216639.0}, {"date": "2017-09-20", "close": 0.013836798, "volume": 162351.0}, {"date": "2017-09-22", "close": 0.013836798, "volume": 145316.0}, {"date": "2017-09-25", "close": 0.013836798, "volume": 921570.0}, {"date": "2017-09-26", "close": 0.013068087, "volume": 153588.0}, {"date": "2017-09-27", "close": 0.013836798, "volume": 125184.0}, {"date": "2017-09-28", "close": 0.013836798, "volume": 365390.0}, {"date": "2017-09-29", "close": 0.014605509, "volume": 117575.0}, {"date": "2017-10-02", "close": 0.014605509, "volume": 649734.0}, {"date": "2017-10-03", "close": 0.01537422, "volume": 838557.0}, {"date": "2017-10-04", "close": 0.014605509, "volume": 42886.0}, {"date": "2017-10-05", "close": 0.014605509, "volume": 260176.0}, {"date": "2017-10-06", "close": 0.013836798, "volume": 880624.0}, {"date": "2017-10-09", "close": 0.013836798, "volume": 1540102.0}, {"date": "2017-10-10", "close": 0.013068087, "volume": 1898707.0}, {"date": "2017-10-11", "close": 0.013068087, "volume": 2892.0}, {"date": "2017-10-12", "close": 0.013836798, "volume": 647708.0}, {"date": "2017-10-13", "close": 0.014605509, "volume": 2051244.0}, {"date": "2017-10-16", "close": 0.01537422, "volume": 1695471.0}, {"date": "2017-10-17", "close": 0.013836798, "volume": 1529462.0}, {"date": "2017-10-18", "close": 0.013068087, "volume": 522237.0}, {"date": "2017-10-19", "close": 0.014605509, "volume": 872402.0}, {"date": "2017-10-23", "close": 0.014605509, "volume": 1631721.0}, {"date": "2017-10-24", "close": 0.016911642, "volume": 1730261.0}, {"date": "2017-10-25", "close": 0.019986486, "volume": 6695607.0}, {"date": "2017-10-26", "close": 0.021523908, "volume": 8403790.0}, {"date": "2017-10-27", "close": 0.019217775, "volume": 2272212.0}, {"date": "2017-10-30", "close": 0.021523908, "volume": 539710.0}, {"date": "2017-10-31", "close": 0.019986486, "volume": 295685.0}, {"date": "2017-11-01", "close": 0.021523908, "volume": 2653858.0}, {"date": "2017-11-02", "close": 0.023830041, "volume": 1388573.0}, {"date": "2017-11-03", "close": 0.021523908, "volume": 3581848.0}, {"date": "2017-11-06", "close": 0.021523908, "volume": 1948147.0}, {"date": "2017-11-07", "close": 0.02306133, "volume": 1435303.0}, {"date": "2017-11-08", "close": 0.025367463, "volume": 717435.0}, {"date": "2017-11-09", "close": 0.026904885, "volume": 1727667.0}, {"date": "2017-11-10", "close": 0.026904885, "volume": 3381329.0}, {"date": "2017-11-13", "close": 0.028442307, "volume": 1180138.0}, {"date": "2017-11-14", "close": 0.029979729, "volume": 1518248.0}, {"date": "2017-11-15", "close": 0.029979729, "volume": 4539246.0}, {"date": "2017-11-16", "close": 0.026904885, "volume": 1802558.0}, {"date": "2017-11-17", "close": 0.027673596, "volume": 1200168.0}, {"date": "2017-11-20", "close": 0.025367463, "volume": 1939920.0}, {"date": "2017-11-21", "close": 0.025367463, "volume": 1511495.0}, {"date": "2017-11-22", "close": 0.025367463, "volume": 393122.0}, {"date": "2017-11-23", "close": 0.02306133, "volume": 896364.0}, {"date": "2017-11-24", "close": 0.025367463, "volume": 622246.0}, {"date": "2017-11-27", "close": 0.023830041, "volume": 231584.0}, {"date": "2017-11-28", "close": 0.020755197, "volume": 2902900.0}, {"date": "2017-11-29", "close": 0.023830041, "volume": 658250.0}, {"date": "2017-11-30", "close": 0.023830041, "volume": 590240.0}, {"date": "2017-12-01", "close": 0.02306133, "volume": 439384.0}, {"date": "2017-12-04", "close": 0.022292619, "volume": 745349.0}, {"date": "2017-12-05", "close": 0.022292619, "volume": 216750.0}, {"date": "2017-12-06", "close": 0.022292619, "volume": 104461.0}, {"date": "2017-12-07", "close": 0.020755197, "volume": 1097018.0}, {"date": "2017-12-08", "close": 0.021523908, "volume": 525037.0}, {"date": "2017-12-11", "close": 0.020755197, "volume": 260176.0}, {"date": "2017-12-12", "close": 0.020755197, "volume": 136592.0}, {"date": "2017-12-13", "close": 0.019986486, "volume": 185913.0}, {"date": "2017-12-14", "close": 0.02306133, "volume": 910980.0}, {"date": "2017-12-15", "close": 0.02306133, "volume": 492571.0}, {"date": "2017-12-18", "close": 0.021523908, "volume": 481217.0}, {"date": "2017-12-19", "close": 0.021523908, "volume": 172804.0}, {"date": "2017-12-20", "close": 0.021523908, "volume": 468548.0}, {"date": "2017-12-21", "close": 0.021523908, "volume": 686173.0}, {"date": "2017-12-22", "close": 0.020755197, "volume": 277987.0}, {"date": "2017-12-27", "close": 0.020755197, "volume": 370328.0}, {"date": "2017-12-28", "close": 0.020755197, "volume": 97566.0}, {"date": "2017-12-29", "close": 0.022292619, "volume": 241963.0}, {"date": "2018-01-02", "close": 0.02306133, "volume": 187679.0}, {"date": "2018-01-03", "close": 0.021523908, "volume": 225558.0}, {"date": "2018-01-04", "close": 0.022292619, "volume": 299732.0}, {"date": "2018-01-05", "close": 0.022292619, "volume": 94102.0}, {"date": "2018-01-08", "close": 0.022292619, "volume": 1074254.0}, {"date": "2018-01-09", "close": 0.02306133, "volume": 1269243.0}, {"date": "2018-01-10", "close": 0.02306133, "volume": 184069.0}, {"date": "2018-01-11", "close": 0.02306133, "volume": 686625.0}, {"date": "2018-01-12", "close": 0.02306133, "volume": 766121.0}, {"date": "2018-01-15", "close": 0.02306133, "volume": 267269.0}, {"date": "2018-01-16", "close": 0.024598752, "volume": 157443.0}, {"date": "2018-01-17", "close": 0.021523908, "volume": 1799269.0}, {"date": "2018-01-18", "close": 0.022292619, "volume": 20398.0}, {"date": "2018-01-19", "close": 0.022292619, "volume": 49184.0}, {"date": "2018-01-22", "close": 0.02306133, "volume": 598929.0}, {"date": "2018-01-23", "close": 0.022292619, "volume": 353392.0}, {"date": "2018-01-24", "close": 0.02306133, "volume": 418952.0}, {"date": "2018-01-25", "close": 0.02306133, "volume": 43362.0}, {"date": "2018-01-29", "close": 0.022292619, "volume": 238927.0}, {"date": "2018-01-30", "close": 0.023830041, "volume": 655203.0}, {"date": "2018-01-31", "close": 0.02306133, "volume": 595592.0}, {"date": "2018-02-01", "close": 0.022292619, "volume": 277951.0}, {"date": "2018-02-02", "close": 0.02306133, "volume": 434417.0}, {"date": "2018-02-05", "close": 0.022292619, "volume": 141140.0}, {"date": "2018-02-06", "close": 0.021523908, "volume": 1311804.0}, {"date": "2018-02-07", "close": 0.020755197, "volume": 179506.0}, {"date": "2018-02-08", "close": 0.020755197, "volume": 245555.0}, {"date": "2018-02-12", "close": 0.019986486, "volume": 790994.0}, {"date": "2018-02-13", "close": 0.019986486, "volume": 301782.0}, {"date": "2018-02-14", "close": 0.020755197, "volume": 32821.0}, {"date": "2018-02-15", "close": 0.020755197, "volume": 536084.0}, {"date": "2018-02-16", "close": 0.020755197, "volume": 130673.0}, {"date": "2018-02-19", "close": 0.019986486, "volume": 534661.0}, {"date": "2018-02-20", "close": 0.019217775, "volume": 733142.0}, {"date": "2018-02-21", "close": 0.019217775, "volume": 534603.0}, {"date": "2018-02-22", "close": 0.017680353, "volume": 826586.0}, {"date": "2018-02-23", "close": 0.018449064, "volume": 373706.0}, {"date": "2018-02-26", "close": 0.017680353, "volume": 635446.0}, {"date": "2018-03-01", "close": 0.017680353, "volume": 161158.0}, {"date": "2018-03-02", "close": 0.016142931, "volume": 355909.0}, {"date": "2018-03-05", "close": 0.018449064, "volume": 153599.0}, {"date": "2018-03-06", "close": 0.019217775, "volume": 93931.0}, {"date": "2018-03-07", "close": 0.018449064, "volume": 69174.0}, {"date": "2018-03-08", "close": 0.018449064, "volume": 359506.0}, {"date": "2018-03-12", "close": 0.018449064, "volume": 352204.0}, {"date": "2018-03-13", "close": 0.020755197, "volume": 1519516.0}, {"date": "2018-03-14", "close": 0.020755197, "volume": 45531.0}, {"date": "2018-03-16", "close": 0.020755197, "volume": 281856.0}, {"date": "2018-03-19", "close": 0.020755197, "volume": 26018.0}, {"date": "2018-03-20", "close": 0.019986486, "volume": 43205.0}, {"date": "2018-03-21", "close": 0.019986486, "volume": 169114.0}, {"date": "2018-03-26", "close": 0.019217775, "volume": 97566.0}, {"date": "2018-03-27", "close": 0.018449064, "volume": 108631.0}, {"date": "2018-03-28", "close": 0.019986486, "volume": 686331.0}, {"date": "2018-03-29", "close": 0.019217775, "volume": 12144.0}, {"date": "2018-04-03", "close": 0.019217775, "volume": 294607.0}, {"date": "2018-04-04", "close": 0.021523908, "volume": 355359.0}, {"date": "2018-04-05", "close": 0.020755197, "volume": 170427.0}, {"date": "2018-04-06", "close": 0.021523908, "volume": 216559.0}, {"date": "2018-04-09", "close": 0.019217775, "volume": 323814.0}, {"date": "2018-04-10", "close": 0.019217775, "volume": 165558.0}, {"date": "2018-04-11", "close": 0.020755197, "volume": 297775.0}, {"date": "2018-04-12", "close": 0.021523908, "volume": 283374.0}, {"date": "2018-04-13", "close": 0.019217775, "volume": 174642.0}, {"date": "2018-04-16", "close": 0.018449064, "volume": 743847.0}, {"date": "2018-04-17", "close": 0.019217775, "volume": 542731.0}, {"date": "2018-04-18", "close": 0.020755197, "volume": 477667.0}, {"date": "2018-04-20", "close": 0.019986486, "volume": 219436.0}, {"date": "2018-04-23", "close": 0.019217775, "volume": 495643.0}, {"date": "2018-04-24", "close": 0.018449064, "volume": 378806.0}, {"date": "2018-04-26", "close": 0.018449064, "volume": 380884.0}, {"date": "2018-04-27", "close": 0.018449064, "volume": 1222461.0}, {"date": "2018-04-30", "close": 0.017680353, "volume": 1238992.0}, {"date": "2018-05-01", "close": 0.016911642, "volume": 395385.0}, {"date": "2018-05-02", "close": 0.017680353, "volume": 1286200.0}, {"date": "2018-05-03", "close": 0.017680353, "volume": 2540022.0}, {"date": "2018-05-04", "close": 0.018449064, "volume": 869431.0}, {"date": "2018-05-07", "close": 0.02306133, "volume": 2613333.0}, {"date": "2018-05-08", "close": 0.023830041, "volume": 1851455.0}, {"date": "2018-05-10", "close": 0.019217775, "volume": 4868325.0}, {"date": "2018-05-11", "close": 0.022292619, "volume": 1173755.0}, {"date": "2018-05-14", "close": 0.021523908, "volume": 1288534.0}, {"date": "2018-05-15", "close": 0.019491074, "volume": 1040692.0}, {"date": "2018-05-16", "close": 0.018643636, "volume": 737079.0}, {"date": "2018-05-17", "close": 0.01694876, "volume": 1863310.0}, {"date": "2018-05-18", "close": 0.016101322, "volume": 1946454.0}, {"date": "2018-05-21", "close": 0.01694876, "volume": 354230.0}, {"date": "2018-05-22", "close": 0.016101322, "volume": 788991.0}, {"date": "2018-05-23", "close": 0.015253884, "volume": 465138.0}, {"date": "2018-05-24", "close": 0.015253884, "volume": 1162956.0}, {"date": "2018-05-25", "close": 0.015253884, "volume": 63068.0}, {"date": "2018-05-28", "close": 0.018643636, "volume": 295161.0}, {"date": "2018-05-29", "close": 0.019491074, "volume": 1271096.0}, {"date": "2018-05-30", "close": 0.01694876, "volume": 392693.0}, {"date": "2018-05-31", "close": 0.01694876, "volume": 134571.0}, {"date": "2018-06-01", "close": 0.01694876, "volume": 123351.0}, {"date": "2018-06-04", "close": 0.017796198, "volume": 184140.0}, {"date": "2018-06-05", "close": 0.018643636, "volume": 1649565.0}, {"date": "2018-06-06", "close": 0.018643636, "volume": 662394.0}, {"date": "2018-06-07", "close": 0.017796198, "volume": 1073557.0}, {"date": "2018-06-08", "close": 0.02118595, "volume": 915229.0}, {"date": "2018-06-12", "close": 0.022880826, "volume": 560973.0}, {"date": "2018-06-13", "close": 0.02118595, "volume": 1070990.0}, {"date": "2018-06-14", "close": 0.016101322, "volume": 8107170.0}, {"date": "2018-06-15", "close": 0.014406446, "volume": 1404643.0}, {"date": "2018-06-18", "close": 0.014406446, "volume": 967750.0}, {"date": "2018-06-19", "close": 0.015253884, "volume": 1834269.0}, {"date": "2018-06-20", "close": 0.015253884, "volume": 799149.0}, {"date": "2018-06-21", "close": 0.016101322, "volume": 48074.0}, {"date": "2018-06-22", "close": 0.016101322, "volume": 1309830.0}, {"date": "2018-06-25", "close": 0.016101322, "volume": 72044.0}, {"date": "2018-06-26", "close": 0.016101322, "volume": 307790.0}, {"date": "2018-06-27", "close": 0.016101322, "volume": 2686182.0}, {"date": "2018-06-28", "close": 0.015253884, "volume": 66738.0}, {"date": "2018-06-29", "close": 0.016101322, "volume": 596841.0}, {"date": "2018-07-02", "close": 0.01694876, "volume": 761941.0}, {"date": "2018-07-03", "close": 0.01694876, "volume": 1561193.0}, {"date": "2018-07-04", "close": 0.019491074, "volume": 1068741.0}, {"date": "2018-07-05", "close": 0.018643636, "volume": 171446.0}, {"date": "2018-07-06", "close": 0.01694876, "volume": 59001.0}, {"date": "2018-07-09", "close": 0.017796198, "volume": 662998.0}, {"date": "2018-07-10", "close": 0.017796198, "volume": 163669.0}, {"date": "2018-07-11", "close": 0.01694876, "volume": 386593.0}, {"date": "2018-07-12", "close": 0.01694876, "volume": 92633.0}, {"date": "2018-07-13", "close": 0.018643636, "volume": 1161019.0}, {"date": "2018-07-16", "close": 0.01694876, "volume": 155572.0}, {"date": "2018-07-17", "close": 0.017796198, "volume": 53101.0}, {"date": "2018-07-18", "close": 0.017796198, "volume": 37088.0}, {"date": "2018-07-19", "close": 0.01694876, "volume": 280226.0}, {"date": "2018-07-20", "close": 0.01694876, "volume": 715650.0}, {"date": "2018-07-23", "close": 0.017796198, "volume": 541590.0}, {"date": "2018-07-24", "close": 0.01694876, "volume": 720024.0}, {"date": "2018-07-25", "close": 0.016101322, "volume": 324007.0}, {"date": "2018-07-26", "close": 0.015253884, "volume": 2020031.0}, {"date": "2018-07-27", "close": 0.016101322, "volume": 823430.0}, {"date": "2018-07-30", "close": 0.016101322, "volume": 657315.0}, {"date": "2018-07-31", "close": 0.016101322, "volume": 816800.0}, {"date": "2018-08-01", "close": 0.016101322, "volume": 349298.0}, {"date": "2018-08-03", "close": 0.016101322, "volume": 72371.0}, {"date": "2018-08-06", "close": 0.016101322, "volume": 629696.0}, {"date": "2018-08-07", "close": 0.015253884, "volume": 2781787.0}, {"date": "2018-08-08", "close": 0.015253884, "volume": 293971.0}, {"date": "2018-08-09", "close": 0.015253884, "volume": 248446.0}, {"date": "2018-08-10", "close": 0.015253884, "volume": 51803.0}, {"date": "2018-08-13", "close": 0.013559008, "volume": 3009041.0}, {"date": "2018-08-14", "close": 0.014406446, "volume": 201256.0}, {"date": "2018-08-15", "close": 0.014406446, "volume": 1697153.0}, {"date": "2018-08-16", "close": 0.014406446, "volume": 24.0}, {"date": "2018-08-17", "close": 0.014406446, "volume": 590014.0}, {"date": "2018-08-20", "close": 0.015253884, "volume": 765767.0}, {"date": "2018-08-21", "close": 0.013559008, "volume": 848227.0}, {"date": "2018-08-22", "close": 0.013559008, "volume": 339576.0}, {"date": "2018-08-23", "close": 0.013559008, "volume": 1981182.0}, {"date": "2018-08-24", "close": 0.013559008, "volume": 186515.0}, {"date": "2018-08-27", "close": 0.014406446, "volume": 37761.0}, {"date": "2018-08-28", "close": 0.013559008, "volume": 528863.0}, {"date": "2018-08-29", "close": 0.013559008, "volume": 276568.0}, {"date": "2018-08-30", "close": 0.01271157, "volume": 1119333.0}, {"date": "2018-08-31", "close": 0.01271157, "volume": 143471.0}, {"date": "2018-09-03", "close": 0.01271157, "volume": 388688.0}, {"date": "2018-09-05", "close": 0.01271157, "volume": 181293.0}, {"date": "2018-09-06", "close": 0.014406446, "volume": 503309.0}, {"date": "2018-09-07", "close": 0.015253884, "volume": 462226.0}, {"date": "2018-09-10", "close": 0.015253884, "volume": 122477.0}, {"date": "2018-09-11", "close": 0.013559008, "volume": 404034.0}, {"date": "2018-09-12", "close": 0.014406446, "volume": 267598.0}, {"date": "2018-09-13", "close": 0.014406446, "volume": 312339.0}, {"date": "2018-09-14", "close": 0.015253884, "volume": 622926.0}, {"date": "2018-09-17", "close": 0.015253884, "volume": 863664.0}, {"date": "2018-09-18", "close": 0.015253884, "volume": 447525.0}, {"date": "2018-09-19", "close": 0.014406446, "volume": 436610.0}, {"date": "2018-09-20", "close": 0.015253884, "volume": 35401.0}, {"date": "2018-09-21", "close": 0.015253884, "volume": 180109.0}, {"date": "2018-09-24", "close": 0.015253884, "volume": 158651.0}, {"date": "2018-09-25", "close": 0.015253884, "volume": 92406.0}, {"date": "2018-09-26", "close": 0.015253884, "volume": 2384816.0}, {"date": "2018-09-27", "close": 0.016101322, "volume": 1014779.0}, {"date": "2018-09-28", "close": 0.034744958, "volume": 87066196.0}, {"date": "2018-10-01", "close": 0.052541156, "volume": 83144352.0}, {"date": "2018-10-02", "close": 0.0847438, "volume": 122313986.0}, {"date": "2018-10-03", "close": 0.10592975, "volume": 103083670.0}, {"date": "2018-10-04", "close": 0.083048924, "volume": 42907416.0}, {"date": "2018-10-05", "close": 0.068642478, "volume": 48293468.0}, {"date": "2018-10-08", "close": 0.08898099, "volume": 74982283.0}, {"date": "2018-10-09", "close": 0.09745537, "volume": 53601104.0}, {"date": "2018-10-10", "close": 0.11440413, "volume": 34741903.0}, {"date": "2018-10-11", "close": 0.11864132, "volume": 49510003.0}, {"date": "2018-10-12", "close": 0.14406446, "volume": 56289137.0}, {"date": "2018-10-15", "close": 0.22033388, "volume": 84054757.0}, {"date": "2018-10-16", "close": 0.20762231, "volume": 195294036.0}, {"date": "2018-10-17", "close": 0.26270578, "volume": 69157928.0}, {"date": "2018-10-18", "close": 0.21609669, "volume": 40322734.0}, {"date": "2018-10-19", "close": 0.24575702, "volume": 42604776.0}, {"date": "2018-10-22", "close": 0.21609669, "volume": 32273045.0}, {"date": "2018-10-23", "close": 0.18643636, "volume": 28464369.0}, {"date": "2018-10-24", "close": 0.13559008, "volume": 55410786.0}, {"date": "2018-10-25", "close": 0.1694876, "volume": 65715869.0}, {"date": "2018-10-26", "close": 0.13982727, "volume": 32739772.0}, {"date": "2018-10-29", "close": 0.13982727, "volume": 17588259.0}, {"date": "2018-10-30", "close": 0.14406446, "volume": 27860620.0}, {"date": "2018-10-31", "close": 0.11864132, "volume": 20827331.0}, {"date": "2018-11-01", "close": 0.11016694, "volume": 14815126.0}, {"date": "2018-11-02", "close": 0.11864132, "volume": 7872406.0}, {"date": "2018-11-05", "close": 0.11864132, "volume": 9604700.0}, {"date": "2018-11-06", "close": 0.11016694, "volume": 6649194.0}, {"date": "2018-11-07", "close": 0.10169256, "volume": 12297853.0}, {"date": "2018-11-08", "close": 0.09745537, "volume": 9037698.0}, {"date": "2018-11-09", "close": 0.08898099, "volume": 10135629.0}, {"date": "2018-11-12", "close": 0.0847438, "volume": 11887589.0}, {"date": "2018-11-13", "close": 0.18219917, "volume": 87841398.0}, {"date": "2018-11-14", "close": 0.14406446, "volume": 80188052.0}, {"date": "2018-11-15", "close": 0.19914793, "volume": 53239799.0}, {"date": "2018-11-16", "close": 0.17796198, "volume": 65792073.0}, {"date": "2018-11-19", "close": 0.18643636, "volume": 34937129.0}, {"date": "2018-11-20", "close": 0.16525041, "volume": 36826528.0}, {"date": "2018-11-21", "close": 0.14406446, "volume": 17131682.0}, {"date": "2018-11-22", "close": 0.17796198, "volume": 32738704.0}, {"date": "2018-11-23", "close": 0.16101322, "volume": 19535161.0}, {"date": "2018-11-26", "close": 0.16525041, "volume": 53787515.0}, {"date": "2018-11-27", "close": 0.17372479, "volume": 27436085.0}, {"date": "2018-11-28", "close": 0.13559008, "volume": 54656154.0}, {"date": "2018-11-29", "close": 0.11440413, "volume": 29907677.0}, {"date": "2018-11-30", "close": 0.13135289, "volume": 27218363.0}, {"date": "2018-12-03", "close": 0.1271157, "volume": 16067972.0}, {"date": "2018-12-04", "close": 0.11864132, "volume": 7502733.0}, {"date": "2018-12-05", "close": 0.11864132, "volume": 7162457.0}, {"date": "2018-12-06", "close": 0.11864132, "volume": 11756014.0}, {"date": "2018-12-07", "close": 0.1271157, "volume": 10225102.0}, {"date": "2018-12-10", "close": 0.12287851, "volume": 4130832.0}, {"date": "2018-12-11", "close": 0.11016694, "volume": 8944633.0}, {"date": "2018-12-12", "close": 0.11016694, "volume": 8191321.0}, {"date": "2018-12-13", "close": 0.09745537, "volume": 15477264.0}, {"date": "2018-12-14", "close": 0.09321818, "volume": 6580989.0}, {"date": "2018-12-17", "close": 0.09745537, "volume": 11899203.0}, {"date": "2018-12-18", "close": 0.10169256, "volume": 4273474.0}, {"date": "2018-12-19", "close": 0.09745537, "volume": 3709541.0}, {"date": "2018-12-20", "close": 0.09321818, "volume": 4750979.0}, {"date": "2018-12-21", "close": 0.09321818, "volume": 1343792.0}, {"date": "2018-12-24", "close": 0.09745537, "volume": 2352768.0}, {"date": "2018-12-27", "close": 0.09745537, "volume": 2576074.0}, {"date": "2018-12-28", "close": 0.09745537, "volume": 3764412.0}, {"date": "2018-12-31", "close": 0.09745537, "volume": 830529.0}, {"date": "2019-01-02", "close": 0.09745537, "volume": 1409571.0}, {"date": "2019-01-03", "close": 0.10592975, "volume": 5237695.0}, {"date": "2019-01-04", "close": 0.11016694, "volume": 6190235.0}, {"date": "2019-01-07", "close": 0.11440413, "volume": 3904321.0}, {"date": "2019-01-08", "close": 0.10592975, "volume": 2327369.0}, {"date": "2019-01-09", "close": 0.11864132, "volume": 3862963.0}, {"date": "2019-01-10", "close": 0.11864132, "volume": 5745512.0}, {"date": "2019-01-11", "close": 0.11440413, "volume": 3317167.0}, {"date": "2019-01-14", "close": 0.11016694, "volume": 3129991.0}, {"date": "2019-01-15", "close": 0.11016694, "volume": 1067958.0}, {"date": "2019-01-16", "close": 0.11016694, "volume": 1709503.0}, {"date": "2019-01-17", "close": 0.10169256, "volume": 2978169.0}, {"date": "2019-01-18", "close": 0.10592975, "volume": 3860759.0}, {"date": "2019-01-21", "close": 0.10592975, "volume": 2162726.0}, {"date": "2019-01-22", "close": 0.09745537, "volume": 1981317.0}, {"date": "2019-01-23", "close": 0.09745537, "volume": 4703229.0}, {"date": "2019-01-24", "close": 0.09745537, "volume": 1781732.0}, {"date": "2019-01-25", "close": 0.09745537, "volume": 389885.0}, {"date": "2019-01-29", "close": 0.09321818, "volume": 695062.0}, {"date": "2019-01-30", "close": 0.10169256, "volume": 5284305.0}, {"date": "2019-01-31", "close": 0.09745537, "volume": 1341010.0}, {"date": "2019-02-01", "close": 0.09745537, "volume": 1870146.0}, {"date": "2019-02-04", "close": 0.10169256, "volume": 906844.0}, {"date": "2019-02-05", "close": 0.09745537, "volume": 2272739.0}, {"date": "2019-02-06", "close": 0.09745537, "volume": 421331.0}, {"date": "2019-02-07", "close": 0.09745537, "volume": 484248.0}, {"date": "2019-02-08", "close": 0.09321818, "volume": 431239.0}, {"date": "2019-02-11", "close": 0.09321818, "volume": 1399307.0}, {"date": "2019-02-12", "close": 0.09321818, "volume": 925866.0}, {"date": "2019-02-13", "close": 0.09321818, "volume": 5900646.0}, {"date": "2019-02-14", "close": 0.0847438, "volume": 1995111.0}, {"date": "2019-02-15", "close": 0.082201486, "volume": 8745105.0}, {"date": "2019-02-18", "close": 0.08050661, "volume": 1687622.0}, {"date": "2019-02-19", "close": 0.07626942, "volume": 1162867.0}, {"date": "2019-02-20", "close": 0.069489916, "volume": 12782556.0}, {"date": "2019-02-21", "close": 0.058473222, "volume": 14551979.0}, {"date": "2019-02-22", "close": 0.060168098, "volume": 5223846.0}, {"date": "2019-02-25", "close": 0.058473222, "volume": 2531175.0}, {"date": "2019-02-26", "close": 0.066100164, "volume": 7904707.0}, {"date": "2019-02-27", "close": 0.06355785, "volume": 3172968.0}, {"date": "2019-02-28", "close": 0.061862974, "volume": 1483500.0}, {"date": "2019-03-01", "close": 0.064405288, "volume": 489724.0}, {"date": "2019-03-04", "close": 0.066947602, "volume": 730376.0}, {"date": "2019-03-05", "close": 0.064405288, "volume": 1194788.0}, {"date": "2019-03-06", "close": 0.06779504, "volume": 2886405.0}, {"date": "2019-03-07", "close": 0.078811734, "volume": 17433222.0}, {"date": "2019-03-08", "close": 0.083896362, "volume": 13739144.0}, {"date": "2019-03-11", "close": 0.079659172, "volume": 4038660.0}, {"date": "2019-03-12", "close": 0.082201486, "volume": 2416845.0}, {"date": "2019-03-13", "close": 0.078811734, "volume": 1626265.0}, {"date": "2019-03-14", "close": 0.073727106, "volume": 4215291.0}, {"date": "2019-03-15", "close": 0.074574544, "volume": 2538463.0}, {"date": "2019-03-18", "close": 0.072879668, "volume": 2146795.0}, {"date": "2019-03-19", "close": 0.074574544, "volume": 933188.0}, {"date": "2019-03-20", "close": 0.072879668, "volume": 867764.0}, {"date": "2019-03-21", "close": 0.075421982, "volume": 237268.0}, {"date": "2019-03-22", "close": 0.075421982, "volume": 232573.0}, {"date": "2019-03-25", "close": 0.07203223, "volume": 724289.0}, {"date": "2019-03-26", "close": 0.071184792, "volume": 1974350.0}, {"date": "2019-03-27", "close": 0.069489916, "volume": 1090683.0}, {"date": "2019-03-28", "close": 0.064405288, "volume": 2573176.0}, {"date": "2019-03-29", "close": 0.06355785, "volume": 297471.0}, {"date": "2019-04-01", "close": 0.066100164, "volume": 940443.0}, {"date": "2019-04-02", "close": 0.06779504, "volume": 393093.0}, {"date": "2019-04-03", "close": 0.066100164, "volume": 826195.0}, {"date": "2019-04-04", "close": 0.066947602, "volume": 715396.0}, {"date": "2019-04-05", "close": 0.06779504, "volume": 214399.0}, {"date": "2019-04-08", "close": 0.069489916, "volume": 1094075.0}, {"date": "2019-04-09", "close": 0.068642478, "volume": 176599.0}, {"date": "2019-04-10", "close": 0.068642478, "volume": 217466.0}, {"date": "2019-04-11", "close": 0.074574544, "volume": 4135969.0}, {"date": "2019-04-12", "close": 0.077116858, "volume": 1087992.0}, {"date": "2019-04-15", "close": 0.08898099, "volume": 11169158.0}, {"date": "2019-04-16", "close": 0.079659172, "volume": 8331815.0}, {"date": "2019-04-17", "close": 0.078811734, "volume": 1751196.0}, {"date": "2019-04-18", "close": 0.077964296, "volume": 1048572.0}, {"date": "2019-04-23", "close": 0.075421982, "volume": 978188.0}, {"date": "2019-04-24", "close": 0.072879668, "volume": 981601.0}, {"date": "2019-04-26", "close": 0.070337354, "volume": 3474493.0}, {"date": "2019-04-29", "close": 0.06779504, "volume": 2233863.0}, {"date": "2019-04-30", "close": 0.068642478, "volume": 1039111.0}, {"date": "2019-05-01", "close": 0.071184792, "volume": 1525597.0}, {"date": "2019-05-02", "close": 0.068642478, "volume": 2037825.0}, {"date": "2019-05-03", "close": 0.069489916, "volume": 622444.0}, {"date": "2019-05-06", "close": 0.06779504, "volume": 865610.0}, {"date": "2019-05-07", "close": 0.06779504, "volume": 375817.0}, {"date": "2019-05-08", "close": 0.06779504, "volume": 2529980.0}, {"date": "2019-05-09", "close": 0.066947602, "volume": 624139.0}, {"date": "2019-05-10", "close": 0.070337354, "volume": 1912122.0}, {"date": "2019-05-13", "close": 0.066947602, "volume": 1439403.0}, {"date": "2019-05-14", "close": 0.066947602, "volume": 1550326.0}, {"date": "2019-05-15", "close": 0.066100164, "volume": 708074.0}, {"date": "2019-05-16", "close": 0.06779504, "volume": 427678.0}, {"date": "2019-05-17", "close": 0.06779504, "volume": 803065.0}, {"date": "2019-05-20", "close": 0.066947602, "volume": 1430512.0}, {"date": "2019-05-21", "close": 0.066947602, "volume": 616253.0}, {"date": "2019-05-22", "close": 0.065252726, "volume": 1733107.0}, {"date": "2019-05-23", "close": 0.065252726, "volume": 1760441.0}, {"date": "2019-05-24", "close": 0.06355785, "volume": 1178228.0}, {"date": "2019-05-27", "close": 0.06355785, "volume": 789371.0}, {"date": "2019-05-28", "close": 0.06355785, "volume": 643413.0}, {"date": "2019-05-29", "close": 0.060168098, "volume": 1407829.0}, {"date": "2019-05-30", "close": 0.058473222, "volume": 3330215.0}, {"date": "2019-05-31", "close": 0.057625784, "volume": 966617.0}, {"date": "2019-06-03", "close": 0.056778346, "volume": 2075086.0}, {"date": "2019-06-04", "close": 0.054236032, "volume": 699268.0}, {"date": "2019-06-05", "close": 0.056778346, "volume": 608426.0}, {"date": "2019-06-06", "close": 0.055930908, "volume": 781736.0}, {"date": "2019-06-07", "close": 0.057625784, "volume": 21187655.0}, {"date": "2019-06-11", "close": 0.055930908, "volume": 2772659.0}, {"date": "2019-06-12", "close": 0.056778346, "volume": 607823.0}, {"date": "2019-06-13", "close": 0.055930908, "volume": 941649.0}, {"date": "2019-06-14", "close": 0.057625784, "volume": 491566.0}, {"date": "2019-06-17", "close": 0.057625784, "volume": 938529.0}, {"date": "2019-06-18", "close": 0.056778346, "volume": 191490.0}, {"date": "2019-06-19", "close": 0.057625784, "volume": 1253183.0}, {"date": "2019-06-20", "close": 0.057625784, "volume": 539512.0}, {"date": "2019-06-21", "close": 0.055930908, "volume": 1723805.0}, {"date": "2019-06-24", "close": 0.053388594, "volume": 5022998.0}, {"date": "2019-06-25", "close": 0.05084628, "volume": 2861071.0}, {"date": "2019-06-26", "close": 0.056778346, "volume": 10924948.0}, {"date": "2019-06-27", "close": 0.060168098, "volume": 3785980.0}, {"date": "2019-06-28", "close": 0.055930908, "volume": 3537225.0}, {"date": "2019-07-01", "close": 0.056778346, "volume": 1732003.0}, {"date": "2019-07-02", "close": 0.061862974, "volume": 1514369.0}, {"date": "2019-07-03", "close": 0.065252726, "volume": 3029390.0}, {"date": "2019-07-04", "close": 0.062710412, "volume": 162304.0}, {"date": "2019-07-05", "close": 0.06355785, "volume": 333908.0}, {"date": "2019-07-08", "close": 0.061862974, "volume": 908737.0}, {"date": "2019-07-09", "close": 0.058473222, "volume": 655767.0}, {"date": "2019-07-10", "close": 0.05932066, "volume": 411234.0}, {"date": "2019-07-11", "close": 0.068642478, "volume": 9105401.0}, {"date": "2019-07-12", "close": 0.071184792, "volume": 14537305.0}, {"date": "2019-07-15", "close": 0.083896362, "volume": 34123458.0}, {"date": "2019-07-16", "close": 0.071184792, "volume": 19784892.0}, {"date": "2019-07-17", "close": 0.068642478, "volume": 8365983.0}, {"date": "2019-07-18", "close": 0.068642478, "volume": 2532801.0}, {"date": "2019-07-19", "close": 0.072879668, "volume": 4211659.0}, {"date": "2019-07-22", "close": 0.074574544, "volume": 5957089.0}, {"date": "2019-07-23", "close": 0.074574544, "volume": 3685588.0}, {"date": "2019-07-24", "close": 0.0847438, "volume": 13678825.0}, {"date": "2019-07-25", "close": 0.09321818, "volume": 16272682.0}, {"date": "2019-07-26", "close": 0.0847438, "volume": 10001451.0}, {"date": "2019-07-29", "close": 0.0847438, "volume": 4291508.0}, {"date": "2019-07-30", "close": 0.078811734, "volume": 6437438.0}, {"date": "2019-07-31", "close": 0.078811734, "volume": 6303088.0}, {"date": "2019-08-01", "close": 0.08050661, "volume": 4597712.0}, {"date": "2019-08-02", "close": 0.081354048, "volume": 7363045.0}, {"date": "2019-08-05", "close": 0.073727106, "volume": 11372267.0}, {"date": "2019-08-06", "close": 0.070337354, "volume": 5796226.0}, {"date": "2019-08-07", "close": 0.066947602, "volume": 5134988.0}, {"date": "2019-08-08", "close": 0.068642478, "volume": 2992532.0}, {"date": "2019-08-09", "close": 0.066100164, "volume": 3021859.0}, {"date": "2019-08-12", "close": 0.06355785, "volume": 3676730.0}, {"date": "2019-08-13", "close": 0.06355785, "volume": 2285400.0}, {"date": "2019-08-14", "close": 0.066947602, "volume": 2645363.0}, {"date": "2019-08-15", "close": 0.06355785, "volume": 2441323.0}, {"date": "2019-08-16", "close": 0.06355785, "volume": 1088578.0}, {"date": "2019-08-19", "close": 0.061862974, "volume": 120457.0}, {"date": "2019-08-20", "close": 0.062710412, "volume": 1697245.0}, {"date": "2019-08-21", "close": 0.062710412, "volume": 947360.0}, {"date": "2019-08-22", "close": 0.062710412, "volume": 421044.0}, {"date": "2019-08-23", "close": 0.064405288, "volume": 1895261.0}, {"date": "2019-08-26", "close": 0.062710412, "volume": 559595.0}, {"date": "2019-08-27", "close": 0.06355785, "volume": 287940.0}, {"date": "2019-08-28", "close": 0.061862974, "volume": 1147691.0}, {"date": "2019-08-29", "close": 0.061862974, "volume": 1075590.0}, {"date": "2019-08-30", "close": 0.064405288, "volume": 1393877.0}, {"date": "2019-09-02", "close": 0.064405288, "volume": 1933528.0}, {"date": "2019-09-03", "close": 0.066100164, "volume": 1229443.0}, {"date": "2019-09-04", "close": 0.065252726, "volume": 3164714.0}, {"date": "2019-09-05", "close": 0.06355785, "volume": 1956212.0}, {"date": "2019-09-06", "close": 0.065252726, "volume": 555055.0}, {"date": "2019-09-09", "close": 0.06355785, "volume": 132163.0}, {"date": "2019-09-10", "close": 0.061015536, "volume": 1960799.0}, {"date": "2019-09-11", "close": 0.061862974, "volume": 1260399.0}, {"date": "2019-09-12", "close": 0.05932066, "volume": 3420281.0}, {"date": "2019-09-13", "close": 0.05932066, "volume": 636139.0}, {"date": "2019-09-16", "close": 0.057625784, "volume": 1332405.0}, {"date": "2019-09-17", "close": 0.05932066, "volume": 235352.0}, {"date": "2019-09-18", "close": 0.061015536, "volume": 2559451.0}, {"date": "2019-09-19", "close": 0.058473222, "volume": 2208933.0}, {"date": "2019-09-20", "close": 0.05932066, "volume": 366436.0}, {"date": "2019-09-23", "close": 0.057625784, "volume": 648046.0}, {"date": "2019-09-24", "close": 0.057625784, "volume": 513884.0}, {"date": "2019-09-25", "close": 0.057625784, "volume": 201373.0}, {"date": "2019-09-26", "close": 0.056778346, "volume": 1761469.0}, {"date": "2019-09-27", "close": 0.061015536, "volume": 1822250.0}, {"date": "2019-09-30", "close": 0.061862974, "volume": 1040447.0}, {"date": "2019-10-01", "close": 0.071184792, "volume": 36828456.0}, {"date": "2019-10-02", "close": 0.066100164, "volume": 10746976.0}, {"date": "2019-10-03", "close": 0.06355785, "volume": 2582023.0}, {"date": "2019-10-04", "close": 0.066947602, "volume": 3280605.0}, {"date": "2019-10-07", "close": 0.06779504, "volume": 2098624.0}, {"date": "2019-10-08", "close": 0.068642478, "volume": 649711.0}, {"date": "2019-10-09", "close": 0.06355785, "volume": 1932438.0}, {"date": "2019-10-10", "close": 0.065252726, "volume": 310200.0}, {"date": "2019-10-11", "close": 0.062710412, "volume": 931386.0}, {"date": "2019-10-14", "close": 0.061862974, "volume": 1027836.0}, {"date": "2019-10-15", "close": 0.061015536, "volume": 590554.0}, {"date": "2019-10-16", "close": 0.062710412, "volume": 1710558.0}, {"date": "2019-10-17", "close": 0.06355785, "volume": 265527.0}, {"date": "2019-10-18", "close": 0.064405288, "volume": 903299.0}, {"date": "2019-10-21", "close": 0.062710412, "volume": 92738.0}, {"date": "2019-10-22", "close": 0.065252726, "volume": 1489108.0}, {"date": "2019-10-23", "close": 0.061862974, "volume": 2775745.0}, {"date": "2019-10-24", "close": 0.06355785, "volume": 1830232.0}, {"date": "2019-10-25", "close": 0.062710412, "volume": 228852.0}, {"date": "2019-10-28", "close": 0.064405288, "volume": 1929069.0}, {"date": "2019-10-29", "close": 0.064405288, "volume": 1101784.0}, {"date": "2019-10-30", "close": 0.061862974, "volume": 819486.0}, {"date": "2019-10-31", "close": 0.06355785, "volume": 3841194.0}, {"date": "2019-11-01", "close": 0.061862974, "volume": 624329.0}, {"date": "2019-11-04", "close": 0.061862974, "volume": 264225.0}, {"date": "2019-11-05", "close": 0.05932066, "volume": 2134386.0}, {"date": "2019-11-06", "close": 0.060168098, "volume": 856446.0}, {"date": "2019-11-07", "close": 0.05932066, "volume": 504122.0}, {"date": "2019-11-08", "close": 0.05932066, "volume": 3446367.0}, {"date": "2019-11-11", "close": 0.057625784, "volume": 2854930.0}, {"date": "2019-11-12", "close": 0.058473222, "volume": 858623.0}, {"date": "2019-11-13", "close": 0.056778346, "volume": 1117841.0}, {"date": "2019-11-14", "close": 0.058473222, "volume": 1286833.0}, {"date": "2019-11-15", "close": 0.057625784, "volume": 989639.0}, {"date": "2019-11-18", "close": 0.056778346, "volume": 1041539.0}, {"date": "2019-11-19", "close": 0.05508347, "volume": 1381152.0}, {"date": "2019-11-20", "close": 0.052541156, "volume": 1459044.0}, {"date": "2019-11-21", "close": 0.053388594, "volume": 402509.0}, {"date": "2019-11-22", "close": 0.053388594, "volume": 319398.0}, {"date": "2019-11-25", "close": 0.051693718, "volume": 655070.0}, {"date": "2019-11-26", "close": 0.054236032, "volume": 2710706.0}, {"date": "2019-11-27", "close": 0.051693718, "volume": 2707007.0}, {"date": "2019-11-28", "close": 0.049151404, "volume": 2836495.0}, {"date": "2019-11-29", "close": 0.05084628, "volume": 1845458.0}, {"date": "2019-12-02", "close": 0.049998842, "volume": 915784.0}, {"date": "2019-12-03", "close": 0.05084628, "volume": 1370454.0}, {"date": "2019-12-04", "close": 0.051693718, "volume": 1021674.0}, {"date": "2019-12-05", "close": 0.05084628, "volume": 2342267.0}, {"date": "2019-12-06", "close": 0.049998842, "volume": 960571.0}, {"date": "2019-12-09", "close": 0.04660909, "volume": 2176598.0}, {"date": "2019-12-10", "close": 0.04660909, "volume": 4104061.0}, {"date": "2019-12-11", "close": 0.04660909, "volume": 1410667.0}, {"date": "2019-12-12", "close": 0.047456528, "volume": 516728.0}, {"date": "2019-12-13", "close": 0.049151404, "volume": 586548.0}, {"date": "2019-12-16", "close": 0.049998842, "volume": 670533.0}, {"date": "2019-12-17", "close": 0.04660909, "volume": 2602110.0}, {"date": "2019-12-18", "close": 0.047456528, "volume": 1067978.0}, {"date": "2019-12-19", "close": 0.047456528, "volume": 635261.0}, {"date": "2019-12-20", "close": 0.047456528, "volume": 393402.0}, {"date": "2019-12-23", "close": 0.04660909, "volume": 891928.0}, {"date": "2019-12-24", "close": 0.045761652, "volume": 131542.0}, {"date": "2019-12-27", "close": 0.045761652, "volume": 215879.0}, {"date": "2019-12-30", "close": 0.0423719, "volume": 3000354.0}, {"date": "2019-12-31", "close": 0.044066776, "volume": 96762.0}, {"date": "2020-01-02", "close": 0.044066776, "volume": 663693.0}, {"date": "2020-01-03", "close": 0.045761652, "volume": 1057673.0}, {"date": "2020-01-06", "close": 0.045761652, "volume": 1048434.0}, {"date": "2020-01-07", "close": 0.04660909, "volume": 543373.0}, {"date": "2020-01-08", "close": 0.047456528, "volume": 409903.0}, {"date": "2020-01-09", "close": 0.04660909, "volume": 2686112.0}, {"date": "2020-01-10", "close": 0.045761652, "volume": 520843.0}, {"date": "2020-01-13", "close": 0.047456528, "volume": 125760.0}, {"date": "2020-01-14", "close": 0.04660909, "volume": 524854.0}, {"date": "2020-01-15", "close": 0.05084628, "volume": 2297060.0}, {"date": "2020-01-16", "close": 0.051693718, "volume": 302712.0}, {"date": "2020-01-17", "close": 0.051693718, "volume": 1807867.0}, {"date": "2020-01-20", "close": 0.052541156, "volume": 1311762.0}, {"date": "2020-01-21", "close": 0.05084628, "volume": 1729692.0}, {"date": "2020-01-22", "close": 0.071184792, "volume": 19290763.0}, {"date": "2020-01-23", "close": 0.058473222, "volume": 55634216.0}, {"date": "2020-01-24", "close": 0.05932066, "volume": 14703158.0}, {"date": "2020-01-28", "close": 0.069489916, "volume": 93475746.0}, {"date": "2020-01-29", "close": 0.06355785, "volume": 22420601.0}, {"date": "2020-01-30", "close": 0.066947602, "volume": 14621050.0}, {"date": "2020-01-31", "close": 0.06779504, "volume": 17162590.0}, {"date": "2020-02-03", "close": 0.07626942, "volume": 61065276.0}, {"date": "2020-02-04", "close": 0.072879668, "volume": 14802862.0}, {"date": "2020-02-05", "close": 0.069489916, "volume": 10293900.0}, {"date": "2020-02-06", "close": 0.0847438, "volume": 64779684.0}, {"date": "2020-02-07", "close": 0.10592975, "volume": 67363079.0}, {"date": "2020-02-10", "close": 0.13559008, "volume": 73438135.0}, {"date": "2020-02-11", "close": 0.11864132, "volume": 68937028.0}, {"date": "2020-02-12", "close": 0.11864132, "volume": 35448061.0}, {"date": "2020-02-13", "close": 0.10169256, "volume": 37059244.0}, {"date": "2020-02-14", "close": 0.09745537, "volume": 15420712.0}, {"date": "2020-02-17", "close": 0.11440413, "volume": 16515883.0}, {"date": "2020-02-18", "close": 0.09745537, "volume": 17633134.0}, {"date": "2020-02-19", "close": 0.10169256, "volume": 5660342.0}, {"date": "2020-02-20", "close": 0.09321818, "volume": 11804375.0}, {"date": "2020-02-21", "close": 0.09321818, "volume": 4806206.0}, {"date": "2020-02-24", "close": 0.10592975, "volume": 15619590.0}, {"date": "2020-02-25", "close": 0.09745537, "volume": 14717465.0}, {"date": "2020-02-26", "close": 0.08898099, "volume": 8274321.0}, {"date": "2020-02-27", "close": 0.09745537, "volume": 9874588.0}, {"date": "2020-02-28", "close": 0.10169256, "volume": 11172179.0}, {"date": "2020-03-02", "close": 0.10592975, "volume": 30859676.0}, {"date": "2020-03-03", "close": 0.10592975, "volume": 13157613.0}, {"date": "2020-03-04", "close": 0.10592975, "volume": 9381264.0}, {"date": "2020-03-05", "close": 0.11016694, "volume": 7692354.0}, {"date": "2020-03-06", "close": 0.11016694, "volume": 9479685.0}, {"date": "2020-03-09", "close": 0.09745537, "volume": 15839186.0}, {"date": "2020-03-10", "close": 0.08898099, "volume": 17527359.0}, {"date": "2020-03-11", "close": 0.09745537, "volume": 5823509.0}, {"date": "2020-03-12", "close": 0.09745537, "volume": 29060371.0}, {"date": "2020-03-13", "close": 0.0847438, "volume": 12370989.0}, {"date": "2020-03-16", "close": 0.08050661, "volume": 9009208.0}, {"date": "2020-03-17", "close": 0.082201486, "volume": 7591475.0}, {"date": "2020-03-18", "close": 0.075421982, "volume": 5554939.0}, {"date": "2020-03-19", "close": 0.066100164, "volume": 8274579.0}, {"date": "2020-03-20", "close": 0.066947602, "volume": 5719220.0}, {"date": "2020-03-23", "close": 0.057625784, "volume": 8560466.0}, {"date": "2020-03-24", "close": 0.06355785, "volume": 4960948.0}, {"date": "2020-03-25", "close": 0.066100164, "volume": 5048850.0}, {"date": "2020-03-26", "close": 0.066100164, "volume": 3967489.0}, {"date": "2020-03-27", "close": 0.065252726, "volume": 2864542.0}, {"date": "2020-03-30", "close": 0.070337354, "volume": 3083018.0}, {"date": "2020-03-31", "close": 0.074574544, "volume": 6029595.0}, {"date": "2020-04-01", "close": 0.09745537, "volume": 19488338.0}, {"date": "2020-04-02", "close": 0.08898099, "volume": 11230689.0}, {"date": "2020-04-03", "close": 0.09321818, "volume": 12221351.0}, {"date": "2020-04-06", "close": 0.09321818, "volume": 5112965.0}, {"date": "2020-04-07", "close": 0.0847438, "volume": 4751216.0}, {"date": "2020-04-08", "close": 0.0847438, "volume": 2119288.0}, {"date": "2020-04-09", "close": 0.0847438, "volume": 2165017.0}, {"date": "2020-04-14", "close": 0.08898099, "volume": 4383807.0}, {"date": "2020-04-15", "close": 0.0847438, "volume": 1438104.0}, {"date": "2020-04-16", "close": 0.081354048, "volume": 4818334.0}, {"date": "2020-04-17", "close": 0.078811734, "volume": 3835433.0}, {"date": "2020-04-20", "close": 0.079659172, "volume": 5567899.0}, {"date": "2020-04-21", "close": 0.07626942, "volume": 1697014.0}, {"date": "2020-04-22", "close": 0.074574544, "volume": 1859301.0}, {"date": "2020-04-23", "close": 0.07626942, "volume": 9079462.0}, {"date": "2020-04-24", "close": 0.075421982, "volume": 2521670.0}, {"date": "2020-04-27", "close": 0.09321818, "volume": 10976348.0}, {"date": "2020-04-28", "close": 0.0847438, "volume": 7357579.0}, {"date": "2020-04-29", "close": 0.083048924, "volume": 5765952.0}, {"date": "2020-04-30", "close": 0.083048924, "volume": 3920608.0}, {"date": "2020-05-01", "close": 0.081354048, "volume": 1956378.0}, {"date": "2020-05-04", "close": 0.083048924, "volume": 4310763.0}, {"date": "2020-05-05", "close": 0.083896362, "volume": 3225533.0}, {"date": "2020-05-06", "close": 0.0847438, "volume": 2447977.0}, {"date": "2020-05-07", "close": 0.083896362, "volume": 2672837.0}, {"date": "2020-05-08", "close": 0.08050661, "volume": 5914291.0}, {"date": "2020-05-11", "close": 0.08050661, "volume": 2959783.0}, {"date": "2020-05-12", "close": 0.078811734, "volume": 1927808.0}, {"date": "2020-05-13", "close": 0.079659172, "volume": 1218283.0}, {"date": "2020-05-14", "close": 0.077964296, "volume": 1082346.0}, {"date": "2020-05-15", "close": 0.07626942, "volume": 1331555.0}, {"date": "2020-05-18", "close": 0.075421982, "volume": 3147790.0}, {"date": "2020-05-19", "close": 0.07626942, "volume": 2680492.0}, {"date": "2020-05-20", "close": 0.077116858, "volume": 687556.0}, {"date": "2020-05-21", "close": 0.08898099, "volume": 8534601.0}, {"date": "2020-05-22", "close": 0.081354048, "volume": 6090233.0}, {"date": "2020-05-25", "close": 0.08050661, "volume": 3302928.0}, {"date": "2020-05-26", "close": 0.078811734, "volume": 2584619.0}, {"date": "2020-05-27", "close": 0.08050661, "volume": 1140442.0}, {"date": "2020-05-28", "close": 0.079659172, "volume": 4980376.0}, {"date": "2020-05-29", "close": 0.077964296, "volume": 591084.0}, {"date": "2020-06-01", "close": 0.077116858, "volume": 2068586.0}, {"date": "2020-06-02", "close": 0.077964296, "volume": 1665345.0}, {"date": "2020-06-03", "close": 0.07626942, "volume": 5556818.0}, {"date": "2020-06-04", "close": 0.075421982, "volume": 4857964.0}, {"date": "2020-06-05", "close": 0.075421982, "volume": 2703484.0}, {"date": "2020-06-09", "close": 0.074574544, "volume": 2363177.0}, {"date": "2020-06-10", "close": 0.075421982, "volume": 1834234.0}, {"date": "2020-06-11", "close": 0.073727106, "volume": 1574777.0}, {"date": "2020-06-12", "close": 0.070337354, "volume": 5425133.0}, {"date": "2020-06-15", "close": 0.065252726, "volume": 3486865.0}, {"date": "2020-06-16", "close": 0.066100164, "volume": 3407756.0}, {"date": "2020-06-17", "close": 0.07203223, "volume": 3364178.0}, {"date": "2020-06-18", "close": 0.066100164, "volume": 1109828.0}, {"date": "2020-06-19", "close": 0.066100164, "volume": 1099459.0}, {"date": "2020-06-22", "close": 0.06779504, "volume": 2666361.0}, {"date": "2020-06-23", "close": 0.066100164, "volume": 543746.0}, {"date": "2020-06-24", "close": 0.066100164, "volume": 971040.0}, {"date": "2020-06-25", "close": 0.06779504, "volume": 2212539.0}, {"date": "2020-06-26", "close": 0.066100164, "volume": 1488398.0}, {"date": "2020-06-29", "close": 0.064405288, "volume": 3226535.0}, {"date": "2020-06-30", "close": 0.062710412, "volume": 3298041.0}, {"date": "2020-07-01", "close": 0.066947602, "volume": 2410635.0}, {"date": "2020-07-02", "close": 0.075421982, "volume": 5843465.0}, {"date": "2020-07-03", "close": 0.0847438, "volume": 17088739.0}, {"date": "2020-07-06", "close": 0.11016694, "volume": 54897550.0}, {"date": "2020-07-07", "close": 0.09321818, "volume": 19949298.0}, {"date": "2020-07-08", "close": 0.0847438, "volume": 9204559.0}, {"date": "2020-07-09", "close": 0.09745537, "volume": 4730889.0}, {"date": "2020-07-10", "close": 0.08898099, "volume": 5840667.0}, {"date": "2020-07-13", "close": 0.0847438, "volume": 2458876.0}, {"date": "2020-07-14", "close": 0.0847438, "volume": 2328982.0}, {"date": "2020-07-15", "close": 0.082201486, "volume": 4768759.0}, {"date": "2020-07-16", "close": 0.08050661, "volume": 1151962.0}, {"date": "2020-07-17", "close": 0.0847438, "volume": 4646994.0}, {"date": "2020-07-20", "close": 0.08898099, "volume": 1694841.0}, {"date": "2020-07-21", "close": 0.0847438, "volume": 3307174.0}, {"date": "2020-07-22", "close": 0.0847438, "volume": 2648280.0}, {"date": "2020-07-23", "close": 0.083048924, "volume": 4134275.0}, {"date": "2020-07-24", "close": 0.083896362, "volume": 724888.0}, {"date": "2020-07-27", "close": 0.082201486, "volume": 3577689.0}, {"date": "2020-07-28", "close": 0.081354048, "volume": 679692.0}, {"date": "2020-07-29", "close": 0.08898099, "volume": 3467372.0}, {"date": "2020-07-30", "close": 0.083048924, "volume": 4971059.0}, {"date": "2020-07-31", "close": 0.082201486, "volume": 1138520.0}, {"date": "2020-08-03", "close": 0.0847438, "volume": 2389054.0}, {"date": "2020-08-04", "close": 0.08898099, "volume": 4599763.0}, {"date": "2020-08-05", "close": 0.08898099, "volume": 4171871.0}, {"date": "2020-08-06", "close": 0.0847438, "volume": 537959.0}, {"date": "2020-08-07", "close": 0.08898099, "volume": 1999655.0}, {"date": "2020-08-10", "close": 0.08898099, "volume": 2307303.0}, {"date": "2020-08-11", "close": 0.0847438, "volume": 1765766.0}, {"date": "2020-08-12", "close": 0.08898099, "volume": 1216531.0}, {"date": "2020-08-13", "close": 0.0847438, "volume": 1372883.0}, {"date": "2020-08-14", "close": 0.0847438, "volume": 3295664.0}, {"date": "2020-08-17", "close": 0.0847438, "volume": 1711775.0}, {"date": "2020-08-18", "close": 0.0847438, "volume": 1989474.0}, {"date": "2020-08-19", "close": 0.0847438, "volume": 1643386.0}, {"date": "2020-08-20", "close": 0.083048924, "volume": 1003555.0}, {"date": "2020-08-21", "close": 0.082201486, "volume": 3272753.0}, {"date": "2020-08-24", "close": 0.083048924, "volume": 1679823.0}, {"date": "2020-08-25", "close": 0.083048924, "volume": 2572658.0}, {"date": "2020-08-26", "close": 0.083048924, "volume": 2259028.0}, {"date": "2020-08-27", "close": 0.083896362, "volume": 1549555.0}, {"date": "2020-08-28", "close": 0.078811734, "volume": 6309317.0}, {"date": "2020-08-31", "close": 0.079659172, "volume": 2094485.0}, {"date": "2020-09-01", "close": 0.081354048, "volume": 5523051.0}, {"date": "2020-09-02", "close": 0.08050661, "volume": 1757543.0}, {"date": "2020-09-03", "close": 0.08050661, "volume": 449463.0}, {"date": "2020-09-07", "close": 0.09321818, "volume": 47303843.0}, {"date": "2020-09-08", "close": 0.09321818, "volume": 5165093.0}, {"date": "2020-09-09", "close": 0.09321818, "volume": 5760333.0}, {"date": "2020-09-10", "close": 0.08898099, "volume": 2028303.0}, {"date": "2020-09-11", "close": 0.08898099, "volume": 664942.0}, {"date": "2020-09-14", "close": 0.08898099, "volume": 774458.0}, {"date": "2020-09-15", "close": 0.083048924, "volume": 6234615.0}, {"date": "2020-09-16", "close": 0.082201486, "volume": 1485818.0}, {"date": "2020-09-17", "close": 0.083048924, "volume": 823351.0}, {"date": "2020-09-18", "close": 0.082201486, "volume": 831751.0}, {"date": "2020-09-21", "close": 0.082201486, "volume": 971260.0}, {"date": "2020-09-22", "close": 0.082201486, "volume": 1164747.0}, {"date": "2020-09-23", "close": 0.079659172, "volume": 2559928.0}, {"date": "2020-09-24", "close": 0.079659172, "volume": 1593666.0}, {"date": "2020-09-25", "close": 0.078811734, "volume": 1792196.0}, {"date": "2020-09-28", "close": 0.077964296, "volume": 1029246.0}, {"date": "2020-09-29", "close": 0.077964296, "volume": 660934.0}, {"date": "2020-09-30", "close": 0.077116858, "volume": 1516674.0}, {"date": "2020-10-01", "close": 0.077116858, "volume": 1173112.0}, {"date": "2020-10-02", "close": 0.074574544, "volume": 2078546.0}, {"date": "2020-10-05", "close": 0.075421982, "volume": 823558.0}, {"date": "2020-10-06", "close": 0.07626942, "volume": 490764.0}, {"date": "2020-10-07", "close": 0.07626942, "volume": 816886.0}, {"date": "2020-10-08", "close": 0.07626942, "volume": 1426173.0}, {"date": "2020-10-09", "close": 0.07626942, "volume": 1326772.0}, {"date": "2020-10-12", "close": 0.077964296, "volume": 1048303.0}, {"date": "2020-10-13", "close": 0.08898099, "volume": 7512324.0}, {"date": "2020-10-14", "close": 0.081354048, "volume": 5373998.0}, {"date": "2020-10-15", "close": 0.08050661, "volume": 3979374.0}, {"date": "2020-10-16", "close": 0.08050661, "volume": 1331443.0}, {"date": "2020-10-19", "close": 0.077116858, "volume": 2603460.0}, {"date": "2020-10-20", "close": 0.077964296, "volume": 751908.0}, {"date": "2020-10-21", "close": 0.07626942, "volume": 1362567.0}, {"date": "2020-10-22", "close": 0.077964296, "volume": 1012989.0}, {"date": "2020-10-23", "close": 0.07626942, "volume": 1496072.0}, {"date": "2020-10-26", "close": 0.07626942, "volume": 448663.0}, {"date": "2020-10-27", "close": 0.07626942, "volume": 4082727.0}, {"date": "2020-10-28", "close": 0.072879668, "volume": 1719107.0}, {"date": "2020-10-29", "close": 0.071184792, "volume": 3558304.0}, {"date": "2020-10-30", "close": 0.068642478, "volume": 2793246.0}, {"date": "2020-11-02", "close": 0.07203223, "volume": 1228884.0}, {"date": "2020-11-03", "close": 0.070337354, "volume": 777406.0}, {"date": "2020-11-04", "close": 0.070337354, "volume": 194705.0}, {"date": "2020-11-05", "close": 0.068642478, "volume": 2014229.0}, {"date": "2020-11-06", "close": 0.070337354, "volume": 400075.0}, {"date": "2020-11-09", "close": 0.07203223, "volume": 641711.0}, {"date": "2020-11-10", "close": 0.071184792, "volume": 2318625.0}, {"date": "2020-11-11", "close": 0.070337354, "volume": 879446.0}, {"date": "2020-11-12", "close": 0.070337354, "volume": 232929.0}, {"date": "2020-11-13", "close": 0.073727106, "volume": 2076338.0}, {"date": "2020-11-16", "close": 0.07203223, "volume": 313405.0}, {"date": "2020-11-17", "close": 0.077116858, "volume": 2067544.0}, {"date": "2020-11-18", "close": 0.074574544, "volume": 833525.0}, {"date": "2020-11-19", "close": 0.071184792, "volume": 3062751.0}, {"date": "2020-11-20", "close": 0.071184792, "volume": 1487179.0}, {"date": "2020-11-23", "close": 0.07203223, "volume": 1136137.0}, {"date": "2020-11-24", "close": 0.070337354, "volume": 1417121.0}, {"date": "2020-11-25", "close": 0.070337354, "volume": 1143333.0}, {"date": "2020-11-26", "close": 0.069489916, "volume": 619552.0}, {"date": "2020-11-27", "close": 0.070337354, "volume": 3332615.0}, {"date": "2020-11-30", "close": 0.068642478, "volume": 1007917.0}, {"date": "2020-12-01", "close": 0.070337354, "volume": 1011881.0}, {"date": "2020-12-02", "close": 0.070337354, "volume": 3918370.0}, {"date": "2020-12-03", "close": 0.069489916, "volume": 1062429.0}, {"date": "2020-12-04", "close": 0.068642478, "volume": 644636.0}, {"date": "2020-12-07", "close": 0.068642478, "volume": 1798349.0}, {"date": "2020-12-08", "close": 0.066100164, "volume": 3956878.0}, {"date": "2020-12-09", "close": 0.069489916, "volume": 1903005.0}, {"date": "2020-12-10", "close": 0.06779504, "volume": 1804218.0}, {"date": "2020-12-11", "close": 0.06779504, "volume": 505860.0}, {"date": "2020-12-14", "close": 0.066947602, "volume": 446362.0}, {"date": "2020-12-15", "close": 0.066947602, "volume": 828411.0}, {"date": "2020-12-16", "close": 0.066100164, "volume": 365988.0}, {"date": "2020-12-17", "close": 0.068642478, "volume": 1872587.0}, {"date": "2020-12-18", "close": 0.06779504, "volume": 438642.0}, {"date": "2020-12-21", "close": 0.066100164, "volume": 664391.0}, {"date": "2020-12-22", "close": 0.065252726, "volume": 916159.0}, {"date": "2020-12-23", "close": 0.066947602, "volume": 1813648.0}, {"date": "2020-12-24", "close": 0.066947602, "volume": 164587.0}, {"date": "2020-12-29", "close": 0.066947602, "volume": 288825.0}, {"date": "2020-12-30", "close": 0.066100164, "volume": 119009.0}, {"date": "2020-12-31", "close": 0.066100164, "volume": 853021.0}, {"date": "2021-01-04", "close": 0.068642478, "volume": 1407440.0}, {"date": "2021-01-05", "close": 0.06779504, "volume": 638797.0}, {"date": "2021-01-06", "close": 0.066947602, "volume": 925615.0}, {"date": "2021-01-07", "close": 0.065252726, "volume": 2043418.0}, {"date": "2021-01-08", "close": 0.066947602, "volume": 765815.0}, {"date": "2021-01-11", "close": 0.066100164, "volume": 661559.0}, {"date": "2021-01-12", "close": 0.066947602, "volume": 1652837.0}, {"date": "2021-01-13", "close": 0.065252726, "volume": 409912.0}, {"date": "2021-01-14", "close": 0.06779504, "volume": 1090938.0}, {"date": "2021-01-15", "close": 0.06779504, "volume": 1280688.0}, {"date": "2021-01-18", "close": 0.066100164, "volume": 1361241.0}, {"date": "2021-01-19", "close": 0.070337354, "volume": 5293492.0}, {"date": "2021-01-20", "close": 0.066947602, "volume": 1992641.0}, {"date": "2021-01-21", "close": 0.06779504, "volume": 1426371.0}, {"date": "2021-01-22", "close": 0.068642478, "volume": 1968188.0}, {"date": "2021-01-25", "close": 0.06779504, "volume": 924858.0}, {"date": "2021-01-27", "close": 0.068642478, "volume": 1879320.0}, {"date": "2021-01-28", "close": 0.066947602, "volume": 1671326.0}, {"date": "2021-01-29", "close": 0.061862974, "volume": 5702844.0}, {"date": "2021-02-01", "close": 0.061015536, "volume": 1981949.0}, {"date": "2021-02-02", "close": 0.062710412, "volume": 837567.0}, {"date": "2021-02-03", "close": 0.061862974, "volume": 909031.0}, {"date": "2021-02-04", "close": 0.062710412, "volume": 422914.0}, {"date": "2021-02-05", "close": 0.061862974, "volume": 1455028.0}, {"date": "2021-02-08", "close": 0.062710412, "volume": 1756364.0}, {"date": "2021-02-09", "close": 0.061015536, "volume": 1385908.0}, {"date": "2021-02-10", "close": 0.05932066, "volume": 2344319.0}, {"date": "2021-02-11", "close": 0.062710412, "volume": 1341336.0}, {"date": "2021-02-12", "close": 0.061015536, "volume": 931093.0}, {"date": "2021-02-15", "close": 0.061015536, "volume": 2502971.0}, {"date": "2021-02-16", "close": 0.064405288, "volume": 2578609.0}, {"date": "2021-02-17", "close": 0.062710412, "volume": 1195284.0}, {"date": "2021-02-18", "close": 0.062710412, "volume": 880489.0}, {"date": "2021-02-19", "close": 0.06355785, "volume": 376240.0}, {"date": "2021-02-22", "close": 0.062710412, "volume": 1815656.0}, {"date": "2021-02-23", "close": 0.060168098, "volume": 1718174.0}, {"date": "2021-02-24", "close": 0.058473222, "volume": 2201203.0}, {"date": "2021-02-25", "close": 0.05932066, "volume": 620890.0}, {"date": "2021-02-26", "close": 0.058473222, "volume": 970925.0}, {"date": "2021-03-01", "close": 0.05932066, "volume": 1397269.0}, {"date": "2021-03-02", "close": 0.057625784, "volume": 518385.0}, {"date": "2021-03-03", "close": 0.058473222, "volume": 559786.0}, {"date": "2021-03-04", "close": 0.055930908, "volume": 877238.0}, {"date": "2021-03-05", "close": 0.05508347, "volume": 538793.0}, {"date": "2021-03-08", "close": 0.055930908, "volume": 441137.0}, {"date": "2021-03-09", "close": 0.055930908, "volume": 1240460.0}, {"date": "2021-03-10", "close": 0.055930908, "volume": 161432.0}, {"date": "2021-03-11", "close": 0.065252726, "volume": 10647934.0}, {"date": "2021-03-12", "close": 0.064405288, "volume": 1736489.0}, {"date": "2021-03-15", "close": 0.060168098, "volume": 2491330.0}, {"date": "2021-03-16", "close": 0.060168098, "volume": 542641.0}, {"date": "2021-03-17", "close": 0.057625784, "volume": 633826.0}, {"date": "2021-03-18", "close": 0.058473222, "volume": 580605.0}, {"date": "2021-03-19", "close": 0.057625784, "volume": 1114296.0}, {"date": "2021-03-22", "close": 0.055930908, "volume": 1488829.0}, {"date": "2021-03-23", "close": 0.056778346, "volume": 618656.0}, {"date": "2021-03-24", "close": 0.057625784, "volume": 1587335.0}, {"date": "2021-03-25", "close": 0.055930908, "volume": 1785639.0}, {"date": "2021-03-26", "close": 0.055930908, "volume": 770801.0}, {"date": "2021-03-29", "close": 0.056778346, "volume": 1628912.0}, {"date": "2021-03-30", "close": 0.054236032, "volume": 600886.0}, {"date": "2021-03-31", "close": 0.053388594, "volume": 1091076.0}, {"date": "2021-04-01", "close": 0.052541156, "volume": 600363.0}, {"date": "2021-04-06", "close": 0.051693718, "volume": 853248.0}, {"date": "2021-04-07", "close": 0.052541156, "volume": 694867.0}, {"date": "2021-04-08", "close": 0.052541156, "volume": 274697.0}, {"date": "2021-04-09", "close": 0.053388594, "volume": 506647.0}, {"date": "2021-04-12", "close": 0.052541156, "volume": 682040.0}, {"date": "2021-04-13", "close": 0.05084628, "volume": 991223.0}, {"date": "2021-04-14", "close": 0.051693718, "volume": 571852.0}, {"date": "2021-04-15", "close": 0.051693718, "volume": 674292.0}, {"date": "2021-04-16", "close": 0.051693718, "volume": 867547.0}, {"date": "2021-04-19", "close": 0.05084628, "volume": 628171.0}, {"date": "2021-04-20", "close": 0.051693718, "volume": 1018261.0}, {"date": "2021-04-21", "close": 0.049998842, "volume": 1137877.0}, {"date": "2021-04-22", "close": 0.052541156, "volume": 508757.0}, {"date": "2021-04-23", "close": 0.051693718, "volume": 296736.0}, {"date": "2021-04-26", "close": 0.051693718, "volume": 1153163.0}, {"date": "2021-04-27", "close": 0.05084628, "volume": 336668.0}, {"date": "2021-04-28", "close": 0.054236032, "volume": 1608883.0}, {"date": "2021-04-29", "close": 0.05084628, "volume": 1537252.0}, {"date": "2021-04-30", "close": 0.049998842, "volume": 336447.0}, {"date": "2021-05-03", "close": 0.049151404, "volume": 1402824.0}, {"date": "2021-05-04", "close": 0.048303966, "volume": 1607699.0}, {"date": "2021-05-05", "close": 0.047456528, "volume": 912256.0}, {"date": "2021-05-06", "close": 0.045761652, "volume": 968365.0}, {"date": "2021-05-07", "close": 0.045761652, "volume": 668156.0}, {"date": "2021-05-10", "close": 0.047456528, "volume": 1501476.0}, {"date": "2021-05-11", "close": 0.044914214, "volume": 512342.0}, {"date": "2021-05-12", "close": 0.044066776, "volume": 822996.0}, {"date": "2021-05-13", "close": 0.044914214, "volume": 721658.0}, {"date": "2021-05-14", "close": 0.04660909, "volume": 729826.0}, {"date": "2021-05-17", "close": 0.045761652, "volume": 253434.0}, {"date": "2021-05-18", "close": 0.04660909, "volume": 876288.0}, {"date": "2021-05-19", "close": 0.045761652, "volume": 810490.0}, {"date": "2021-05-20", "close": 0.044914214, "volume": 683421.0}, {"date": "2021-05-21", "close": 0.043219338, "volume": 1837185.0}, {"date": "2021-05-24", "close": 0.045761652, "volume": 1237895.0}, {"date": "2021-05-25", "close": 0.043219338, "volume": 1851073.0}, {"date": "2021-05-26", "close": 0.0423719, "volume": 395418.0}, {"date": "2021-05-27", "close": 0.0423719, "volume": 782143.0}, {"date": "2021-05-28", "close": 0.043219338, "volume": 1518078.0}, {"date": "2021-05-31", "close": 0.044066776, "volume": 206485.0}, {"date": "2021-06-01", "close": 0.043219338, "volume": 145097.0}, {"date": "2021-06-02", "close": 0.0423719, "volume": 994672.0}, {"date": "2021-06-03", "close": 0.0423719, "volume": 574330.0}, {"date": "2021-06-04", "close": 0.043219338, "volume": 481615.0}, {"date": "2021-06-07", "close": 0.043219338, "volume": 846410.0}, {"date": "2021-06-08", "close": 0.043219338, "volume": 744528.0}, {"date": "2021-06-09", "close": 0.0423719, "volume": 492825.0}, {"date": "2021-06-10", "close": 0.044914214, "volume": 2174545.0}, {"date": "2021-06-11", "close": 0.044066776, "volume": 145783.0}, {"date": "2021-06-15", "close": 0.045761652, "volume": 2620633.0}, {"date": "2021-06-16", "close": 0.044914214, "volume": 859702.0}, {"date": "2021-06-17", "close": 0.043219338, "volume": 1474245.0}, {"date": "2021-06-18", "close": 0.044066776, "volume": 451913.0}, {"date": "2021-06-21", "close": 0.044066776, "volume": 1024130.0}, {"date": "2021-06-22", "close": 0.044066776, "volume": 1245515.0}, {"date": "2021-06-23", "close": 0.0423719, "volume": 1515388.0}, {"date": "2021-06-24", "close": 0.041524462, "volume": 1256093.0}, {"date": "2021-06-25", "close": 0.0423719, "volume": 1365781.0}, {"date": "2021-06-28", "close": 0.040677024, "volume": 1671635.0}, {"date": "2021-06-29", "close": 0.039829586, "volume": 1467044.0}, {"date": "2021-06-30", "close": 0.039829586, "volume": 2991585.0}, {"date": "2021-07-01", "close": 0.044066776, "volume": 2022229.0}, {"date": "2021-07-02", "close": 0.051693718, "volume": 12690345.0}, {"date": "2021-07-05", "close": 0.053388594, "volume": 9452408.0}, {"date": "2021-07-06", "close": 0.049998842, "volume": 1929143.0}, {"date": "2021-07-07", "close": 0.051693718, "volume": 701905.0}, {"date": "2021-07-08", "close": 0.049998842, "volume": 5165522.0}, {"date": "2021-07-09", "close": 0.049151404, "volume": 1364836.0}, {"date": "2021-07-12", "close": 0.05084628, "volume": 271065.0}, {"date": "2021-07-13", "close": 0.052541156, "volume": 581866.0}, {"date": "2021-07-14", "close": 0.049998842, "volume": 1443769.0}, {"date": "2021-07-15", "close": 0.051693718, "volume": 563035.0}, {"date": "2021-07-16", "close": 0.05084628, "volume": 275899.0}, {"date": "2021-07-19", "close": 0.049998842, "volume": 722278.0}, {"date": "2021-07-20", "close": 0.049151404, "volume": 948841.0}, {"date": "2021-07-21", "close": 0.049151404, "volume": 549639.0}, {"date": "2021-07-22", "close": 0.05084628, "volume": 286723.0}, {"date": "2021-07-23", "close": 0.052541156, "volume": 989126.0}, {"date": "2021-07-26", "close": 0.049151404, "volume": 2040088.0}, {"date": "2021-07-27", "close": 0.049151404, "volume": 233306.0}, {"date": "2021-07-28", "close": 0.049151404, "volume": 148689.0}, {"date": "2021-07-29", "close": 0.047456528, "volume": 230542.0}, {"date": "2021-07-30", "close": 0.049998842, "volume": 2408979.0}, {"date": "2021-08-02", "close": 0.049998842, "volume": 1944861.0}, {"date": "2021-08-03", "close": 0.049998842, "volume": 473505.0}, {"date": "2021-08-04", "close": 0.049998842, "volume": 503716.0}, {"date": "2021-08-05", "close": 0.049151404, "volume": 453142.0}, {"date": "2021-08-06", "close": 0.049998842, "volume": 526873.0}, {"date": "2021-08-09", "close": 0.049151404, "volume": 794571.0}, {"date": "2021-08-10", "close": 0.049151404, "volume": 301534.0}, {"date": "2021-08-11", "close": 0.049998842, "volume": 73398.0}, {"date": "2021-08-12", "close": 0.047456528, "volume": 1288862.0}, {"date": "2021-08-13", "close": 0.047456528, "volume": 230532.0}, {"date": "2021-08-16", "close": 0.049151404, "volume": 326838.0}, {"date": "2021-08-17", "close": 0.048303966, "volume": 224763.0}, {"date": "2021-08-18", "close": 0.044914214, "volume": 1444079.0}, {"date": "2021-08-19", "close": 0.044914214, "volume": 230160.0}, {"date": "2021-08-20", "close": 0.043219338, "volume": 263848.0}, {"date": "2021-08-23", "close": 0.044066776, "volume": 521069.0}, {"date": "2021-08-24", "close": 0.04660909, "volume": 237582.0}, {"date": "2021-08-25", "close": 0.044066776, "volume": 95582.0}, {"date": "2021-08-26", "close": 0.044066776, "volume": 176741.0}, {"date": "2021-08-27", "close": 0.044914214, "volume": 757024.0}, {"date": "2021-08-30", "close": 0.044066776, "volume": 455449.0}, {"date": "2021-08-31", "close": 0.044914214, "volume": 85880.0}, {"date": "2021-09-01", "close": 0.043219338, "volume": 297873.0}, {"date": "2021-09-02", "close": 0.043219338, "volume": 211211.0}, {"date": "2021-09-03", "close": 0.043219338, "volume": 912700.0}, {"date": "2021-09-06", "close": 0.043219338, "volume": 558682.0}, {"date": "2021-09-07", "close": 0.044914214, "volume": 640558.0}, {"date": "2021-09-08", "close": 0.044066776, "volume": 224116.0}, {"date": "2021-09-09", "close": 0.044066776, "volume": 327151.0}, {"date": "2021-09-10", "close": 0.043219338, "volume": 214079.0}, {"date": "2021-09-13", "close": 0.044914214, "volume": 457225.0}, {"date": "2021-09-14", "close": 0.044066776, "volume": 81894.0}, {"date": "2021-09-15", "close": 0.04660909, "volume": 2240565.0}, {"date": "2021-09-16", "close": 0.044066776, "volume": 656351.0}, {"date": "2021-09-17", "close": 0.044914214, "volume": 678349.0}, {"date": "2021-09-20", "close": 0.0423719, "volume": 503165.0}, {"date": "2021-09-21", "close": 0.0423719, "volume": 1061212.0}, {"date": "2021-09-22", "close": 0.044066776, "volume": 204973.0}, {"date": "2021-09-23", "close": 0.043219338, "volume": 640963.0}, {"date": "2021-09-24", "close": 0.04660909, "volume": 3324931.0}, {"date": "2021-09-27", "close": 0.04660909, "volume": 496554.0}, {"date": "2021-09-28", "close": 0.044914214, "volume": 819616.0}, {"date": "2021-09-29", "close": 0.044066776, "volume": 147477.0}, {"date": "2021-09-30", "close": 0.044066776, "volume": 333617.0}, {"date": "2021-10-01", "close": 0.043219338, "volume": 370775.0}, {"date": "2021-10-04", "close": 0.044490495, "volume": 815968.0}, {"date": "2021-10-05", "close": 0.044066776, "volume": 204213.0}, {"date": "2021-10-06", "close": 0.043219338, "volume": 911616.0}, {"date": "2021-10-07", "close": 0.044066776, "volume": 217858.0}, {"date": "2021-10-08", "close": 0.044066776, "volume": 148827.0}, {"date": "2021-10-11", "close": 0.044914214, "volume": 273150.0}, {"date": "2021-10-12", "close": 0.044914214, "volume": 137025.0}, {"date": "2021-10-13", "close": 0.043219338, "volume": 160288.0}, {"date": "2021-10-14", "close": 0.044914214, "volume": 495964.0}, {"date": "2021-10-15", "close": 0.044914214, "volume": 1050440.0}, {"date": "2021-10-18", "close": 0.044914214, "volume": 60932.0}, {"date": "2021-10-19", "close": 0.044066776, "volume": 182904.0}, {"date": "2021-10-20", "close": 0.044066776, "volume": 345864.0}, {"date": "2021-10-21", "close": 0.043219338, "volume": 773860.0}, {"date": "2021-10-22", "close": 0.043219338, "volume": 372584.0}, {"date": "2021-10-25", "close": 0.0423719, "volume": 741408.0}, {"date": "2021-10-26", "close": 0.0423719, "volume": 1203931.0}, {"date": "2021-10-27", "close": 0.044066776, "volume": 2520016.0}, {"date": "2021-10-28", "close": 0.041524462, "volume": 2400598.0}, {"date": "2021-10-29", "close": 0.040677024, "volume": 785779.0}, {"date": "2021-11-01", "close": 0.045761652, "volume": 16244740.0}, {"date": "2021-11-02", "close": 0.043219338, "volume": 1662135.0}, {"date": "2021-11-03", "close": 0.0423719, "volume": 516097.0}, {"date": "2021-11-04", "close": 0.0423719, "volume": 717327.0}, {"date": "2021-11-05", "close": 0.041524462, "volume": 574487.0}, {"date": "2021-11-08", "close": 0.0423719, "volume": 955826.0}, {"date": "2021-11-09", "close": 0.0423719, "volume": 371006.0}, {"date": "2021-11-10", "close": 0.041524462, "volume": 509571.0}, {"date": "2021-11-11", "close": 0.041524462, "volume": 741798.0}, {"date": "2021-11-12", "close": 0.043219338, "volume": 566721.0}, {"date": "2021-11-15", "close": 0.041524462, "volume": 1938295.0}, {"date": "2021-11-16", "close": 0.040677024, "volume": 149247.0}, {"date": "2021-11-17", "close": 0.0423719, "volume": 424166.0}, {"date": "2021-11-18", "close": 0.0423719, "volume": 432237.0}, {"date": "2021-11-19", "close": 0.041524462, "volume": 535207.0}, {"date": "2021-11-22", "close": 0.0423719, "volume": 1411912.0}, {"date": "2021-11-23", "close": 0.0423719, "volume": 1780208.0}, {"date": "2021-11-24", "close": 0.043219338, "volume": 130622.0}, {"date": "2021-11-25", "close": 0.0847438, "volume": 190398905.0}, {"date": "2021-11-26", "close": 0.072879668, "volume": 53990340.0}, {"date": "2021-11-29", "close": 0.0847438, "volume": 35201293.0}, {"date": "2021-11-30", "close": 0.077964296, "volume": 18468540.0}, {"date": "2021-12-01", "close": 0.078811734, "volume": 15756953.0}, {"date": "2021-12-02", "close": 0.074574544, "volume": 5540797.0}, {"date": "2021-12-03", "close": 0.072879668, "volume": 4594933.0}, {"date": "2021-12-06", "close": 0.064405288, "volume": 11323104.0}, {"date": "2021-12-07", "close": 0.06355785, "volume": 6043227.0}, {"date": "2021-12-08", "close": 0.070337354, "volume": 5684032.0}, {"date": "2021-12-09", "close": 0.074574544, "volume": 5205492.0}, {"date": "2021-12-10", "close": 0.07203223, "volume": 2682025.0}, {"date": "2021-12-13", "close": 0.070337354, "volume": 1151890.0}, {"date": "2021-12-14", "close": 0.069489916, "volume": 2506531.0}, {"date": "2021-12-15", "close": 0.066947602, "volume": 482494.0}, {"date": "2021-12-16", "close": 0.0847438, "volume": 18473724.0}, {"date": "2021-12-17", "close": 0.077116858, "volume": 7686369.0}, {"date": "2021-12-20", "close": 0.078811734, "volume": 6152376.0}, {"date": "2021-12-21", "close": 0.07626942, "volume": 3192111.0}, {"date": "2021-12-22", "close": 0.078811734, "volume": 2365970.0}, {"date": "2021-12-23", "close": 0.079659172, "volume": 1400587.0}, {"date": "2021-12-24", "close": 0.078811734, "volume": 698468.0}, {"date": "2021-12-29", "close": 0.083896362, "volume": 6051714.0}, {"date": "2021-12-30", "close": 0.083048924, "volume": 1434429.0}, {"date": "2021-12-31", "close": 0.082201486, "volume": 2311113.0}, {"date": "2022-01-04", "close": 0.083048924, "volume": 2881008.0}, {"date": "2022-01-05", "close": 0.082201486, "volume": 1050325.0}, {"date": "2022-01-06", "close": 0.079659172, "volume": 3799714.0}, {"date": "2022-01-07", "close": 0.079659172, "volume": 1074975.0}, {"date": "2022-01-10", "close": 0.077964296, "volume": 686804.0}, {"date": "2022-01-11", "close": 0.073727106, "volume": 3045476.0}, {"date": "2022-01-12", "close": 0.077964296, "volume": 672921.0}, {"date": "2022-01-13", "close": 0.07626942, "volume": 2561378.0}, {"date": "2022-01-14", "close": 0.073727106, "volume": 1440920.0}, {"date": "2022-01-17", "close": 0.074574544, "volume": 2175568.0}, {"date": "2022-01-18", "close": 0.078811734, "volume": 3009373.0}, {"date": "2022-01-19", "close": 0.073727106, "volume": 2218335.0}, {"date": "2022-01-20", "close": 0.074574544, "volume": 2032048.0}, {"date": "2022-01-21", "close": 0.069489916, "volume": 2178237.0}, {"date": "2022-01-24", "close": 0.069489916, "volume": 1260351.0}, {"date": "2022-01-25", "close": 0.061862974, "volume": 5782434.0}, {"date": "2022-01-27", "close": 0.06355785, "volume": 2784463.0}, {"date": "2022-01-28", "close": 0.060168098, "volume": 722937.0}, {"date": "2022-01-31", "close": 0.060168098, "volume": 657918.0}, {"date": "2022-02-01", "close": 0.058473222, "volume": 1206898.0}, {"date": "2022-02-02", "close": 0.05932066, "volume": 904659.0}, {"date": "2022-02-03", "close": 0.055930908, "volume": 4472706.0}, {"date": "2022-02-04", "close": 0.05932066, "volume": 1311950.0}, {"date": "2022-02-07", "close": 0.058473222, "volume": 1089326.0}, {"date": "2022-02-08", "close": 0.057625784, "volume": 1149388.0}, {"date": "2022-02-09", "close": 0.056778346, "volume": 397618.0}, {"date": "2022-02-10", "close": 0.058473222, "volume": 875754.0}, {"date": "2022-02-11", "close": 0.058473222, "volume": 721742.0}, {"date": "2022-02-14", "close": 0.05508347, "volume": 575285.0}, {"date": "2022-02-15", "close": 0.055930908, "volume": 236367.0}, {"date": "2022-02-16", "close": 0.05508347, "volume": 238494.0}, {"date": "2022-02-17", "close": 0.055930908, "volume": 1747723.0}, {"date": "2022-02-18", "close": 0.057625784, "volume": 53052.0}, {"date": "2022-02-21", "close": 0.058473222, "volume": 455137.0}, {"date": "2022-02-22", "close": 0.053388594, "volume": 2664757.0}, {"date": "2022-02-23", "close": 0.054236032, "volume": 199311.0}, {"date": "2022-02-24", "close": 0.051693718, "volume": 1716980.0}, {"date": "2022-02-25", "close": 0.051693718, "volume": 496115.0}, {"date": "2022-02-28", "close": 0.053388594, "volume": 522175.0}, {"date": "2022-03-01", "close": 0.054236032, "volume": 426803.0}, {"date": "2022-03-02", "close": 0.062710412, "volume": 4747998.0}, {"date": "2022-03-03", "close": 0.056778346, "volume": 1123043.0}, {"date": "2022-03-04", "close": 0.056778346, "volume": 377687.0}, {"date": "2022-03-07", "close": 0.056778346, "volume": 92373.0}, {"date": "2022-03-08", "close": 0.055930908, "volume": 212262.0}, {"date": "2022-03-09", "close": 0.055930908, "volume": 221338.0}, {"date": "2022-03-10", "close": 0.058473222, "volume": 91413.0}, {"date": "2022-03-11", "close": 0.057625784, "volume": 267437.0}, {"date": "2022-03-14", "close": 0.057625784, "volume": 414879.0}, {"date": "2022-03-15", "close": 0.055930908, "volume": 593435.0}, {"date": "2022-03-16", "close": 0.05508347, "volume": 91469.0}, {"date": "2022-03-17", "close": 0.068642478, "volume": 22711716.0}, {"date": "2022-03-18", "close": 0.06355785, "volume": 9862183.0}, {"date": "2022-03-21", "close": 0.062710412, "volume": 3810554.0}, {"date": "2022-03-22", "close": 0.06779504, "volume": 1893635.0}, {"date": "2022-03-23", "close": 0.068642478, "volume": 3272842.0}, {"date": "2022-03-24", "close": 0.068642478, "volume": 1818748.0}, {"date": "2022-03-25", "close": 0.070337354, "volume": 5178778.0}, {"date": "2022-03-28", "close": 0.06779504, "volume": 2746600.0}, {"date": "2022-03-29", "close": 0.066947602, "volume": 1036110.0}, {"date": "2022-03-30", "close": 0.066947602, "volume": 1054811.0}, {"date": "2022-03-31", "close": 0.06779504, "volume": 112027.0}, {"date": "2022-04-01", "close": 0.066947602, "volume": 730136.0}, {"date": "2022-04-04", "close": 0.064405288, "volume": 2145087.0}, {"date": "2022-04-05", "close": 0.06355785, "volume": 2463921.0}, {"date": "2022-04-06", "close": 0.064405288, "volume": 2702023.0}, {"date": "2022-04-07", "close": 0.064405288, "volume": 1695185.0}, {"date": "2022-04-08", "close": 0.065252726, "volume": 906870.0}, {"date": "2022-04-11", "close": 0.065252726, "volume": 1373718.0}, {"date": "2022-04-12", "close": 0.066100164, "volume": 352927.0}, {"date": "2022-04-13", "close": 0.066100164, "volume": 1259128.0}, {"date": "2022-04-14", "close": 0.06779504, "volume": 1675757.0}, {"date": "2022-04-19", "close": 0.066100164, "volume": 1105819.0}, {"date": "2022-04-20", "close": 0.066100164, "volume": 401446.0}, {"date": "2022-04-21", "close": 0.06779504, "volume": 746058.0}, {"date": "2022-04-22", "close": 0.065252726, "volume": 1228699.0}, {"date": "2022-04-26", "close": 0.061862974, "volume": 1621841.0}, {"date": "2022-04-27", "close": 0.062710412, "volume": 1131978.0}, {"date": "2022-04-28", "close": 0.061862974, "volume": 285305.0}, {"date": "2022-04-29", "close": 0.061862974, "volume": 134987.0}, {"date": "2022-05-02", "close": 0.083896362, "volume": 50559816.0}, {"date": "2022-05-03", "close": 0.071184792, "volume": 19161083.0}, {"date": "2022-05-04", "close": 0.069489916, "volume": 4552364.0}, {"date": "2022-05-05", "close": 0.07626942, "volume": 5336746.0}, {"date": "2022-05-06", "close": 0.081354048, "volume": 3780918.0}, {"date": "2022-05-09", "close": 0.077964296, "volume": 2816034.0}, {"date": "2022-05-10", "close": 0.079659172, "volume": 5060194.0}, {"date": "2022-05-11", "close": 0.077964296, "volume": 985408.0}, {"date": "2022-05-12", "close": 0.077116858, "volume": 5858771.0}, {"date": "2022-05-13", "close": 0.074574544, "volume": 729295.0}, {"date": "2022-05-16", "close": 0.074574544, "volume": 1781973.0}, {"date": "2022-05-17", "close": 0.079659172, "volume": 1231868.0}, {"date": "2022-05-18", "close": 0.078811734, "volume": 1368065.0}, {"date": "2022-05-19", "close": 0.079659172, "volume": 325802.0}, {"date": "2022-05-20", "close": 0.079659172, "volume": 2190687.0}, {"date": "2022-05-23", "close": 0.078811734, "volume": 2157055.0}, {"date": "2022-05-24", "close": 0.07626942, "volume": 2313512.0}, {"date": "2022-05-25", "close": 0.077964296, "volume": 318622.0}, {"date": "2022-05-26", "close": 0.078811734, "volume": 145618.0}, {"date": "2022-05-27", "close": 0.0847438, "volume": 6237044.0}, {"date": "2022-05-30", "close": 0.072879668, "volume": 17156001.0}, {"date": "2022-05-31", "close": 0.071184792, "volume": 2967714.0}, {"date": "2022-06-01", "close": 0.06779504, "volume": 2828686.0}, {"date": "2022-06-02", "close": 0.070337354, "volume": 1857583.0}, {"date": "2022-06-03", "close": 0.061015536, "volume": 7590207.0}, {"date": "2022-06-06", "close": 0.062710412, "volume": 1119208.0}, {"date": "2022-06-07", "close": 0.062710412, "volume": 487912.0}, {"date": "2022-06-08", "close": 0.061015536, "volume": 1059863.0}, {"date": "2022-06-09", "close": 0.061862974, "volume": 979436.0}, {"date": "2022-06-10", "close": 0.060168098, "volume": 695116.0}, {"date": "2022-06-14", "close": 0.058473222, "volume": 1409878.0}, {"date": "2022-06-15", "close": 0.05932066, "volume": 612452.0}, {"date": "2022-06-16", "close": 0.057625784, "volume": 378362.0}, {"date": "2022-06-17", "close": 0.057625784, "volume": 668036.0}, {"date": "2022-06-20", "close": 0.058473222, "volume": 738286.0}, {"date": "2022-06-21", "close": 0.054236032, "volume": 829251.0}, {"date": "2022-06-22", "close": 0.05084628, "volume": 1093554.0}, {"date": "2022-06-23", "close": 0.047456528, "volume": 2103583.0}, {"date": "2022-06-24", "close": 0.051693718, "volume": 1363858.0}, {"date": "2022-06-27", "close": 0.053388594, "volume": 698806.0}, {"date": "2022-06-28", "close": 0.055930908, "volume": 499598.0}, {"date": "2022-06-29", "close": 0.051693718, "volume": 163675.0}, {"date": "2022-06-30", "close": 0.051693718, "volume": 879989.0}, {"date": "2022-07-01", "close": 0.054236032, "volume": 194522.0}, {"date": "2022-07-04", "close": 0.057625784, "volume": 699760.0}, {"date": "2022-07-05", "close": 0.055930908, "volume": 344766.0}, {"date": "2022-07-06", "close": 0.05932066, "volume": 622210.0}, {"date": "2022-07-07", "close": 0.05932066, "volume": 106723.0}, {"date": "2022-07-08", "close": 0.05932066, "volume": 91432.0}, {"date": "2022-07-11", "close": 0.054236032, "volume": 599580.0}, {"date": "2022-07-12", "close": 0.056778346, "volume": 47901.0}, {"date": "2022-07-13", "close": 0.05508347, "volume": 275959.0}, {"date": "2022-07-14", "close": 0.053388594, "volume": 225712.0}, {"date": "2022-07-15", "close": 0.054236032, "volume": 271494.0}, {"date": "2022-07-18", "close": 0.05084628, "volume": 581155.0}, {"date": "2022-07-19", "close": 0.052541156, "volume": 318268.0}, {"date": "2022-07-20", "close": 0.053388594, "volume": 265822.0}, {"date": "2022-07-21", "close": 0.05508347, "volume": 810712.0}, {"date": "2022-07-22", "close": 0.060168098, "volume": 217365.0}, {"date": "2022-07-25", "close": 0.052541156, "volume": 623583.0}, {"date": "2022-07-26", "close": 0.053388594, "volume": 213557.0}, {"date": "2022-07-27", "close": 0.05508347, "volume": 411404.0}, {"date": "2022-07-28", "close": 0.048303966, "volume": 6066365.0}, {"date": "2022-07-29", "close": 0.048303966, "volume": 3916796.0}, {"date": "2022-08-01", "close": 0.05084628, "volume": 1050609.0}, {"date": "2022-08-02", "close": 0.05084628, "volume": 260568.0}, {"date": "2022-08-03", "close": 0.05084628, "volume": 219679.0}, {"date": "2022-08-04", "close": 0.05084628, "volume": 196365.0}, {"date": "2022-08-05", "close": 0.05084628, "volume": 1580964.0}, {"date": "2022-08-08", "close": 0.05084628, "volume": 563303.0}, {"date": "2022-08-09", "close": 0.052541156, "volume": 1745129.0}, {"date": "2022-08-10", "close": 0.051693718, "volume": 576474.0}, {"date": "2022-08-11", "close": 0.051693718, "volume": 135257.0}, {"date": "2022-08-12", "close": 0.05084628, "volume": 1474484.0}, {"date": "2022-08-15", "close": 0.049151404, "volume": 453165.0}, {"date": "2022-08-16", "close": 0.049998842, "volume": 624360.0}, {"date": "2022-08-17", "close": 0.049151404, "volume": 112268.0}, {"date": "2022-08-18", "close": 0.049998842, "volume": 1543816.0}, {"date": "2022-08-19", "close": 0.049998842, "volume": 68279.0}, {"date": "2022-08-22", "close": 0.049151404, "volume": 708171.0}, {"date": "2022-08-23", "close": 0.048303966, "volume": 857554.0}, {"date": "2022-08-24", "close": 0.048303966, "volume": 330017.0}, {"date": "2022-08-25", "close": 0.049151404, "volume": 474657.0}, {"date": "2022-08-26", "close": 0.049151404, "volume": 133677.0}, {"date": "2022-08-29", "close": 0.049998842, "volume": 995914.0}, {"date": "2022-08-30", "close": 0.048303966, "volume": 92384.0}, {"date": "2022-08-31", "close": 0.048303966, "volume": 150430.0}, {"date": "2022-09-01", "close": 0.048303966, "volume": 648141.0}, {"date": "2022-09-02", "close": 0.04660909, "volume": 145989.0}, {"date": "2022-09-05", "close": 0.048303966, "volume": 258249.0}, {"date": "2022-09-06", "close": 0.047456528, "volume": 20973.0}, {"date": "2022-09-07", "close": 0.048303966, "volume": 214708.0}, {"date": "2022-09-08", "close": 0.051693718, "volume": 1067682.0}, {"date": "2022-09-09", "close": 0.049151404, "volume": 434208.0}, {"date": "2022-09-12", "close": 0.047456528, "volume": 712561.0}, {"date": "2022-09-13", "close": 0.047880247, "volume": 310279.0}, {"date": "2022-09-14", "close": 0.048303966, "volume": 5496969.0}, {"date": "2022-09-15", "close": 0.04660909, "volume": 3170287.0}, {"date": "2022-09-16", "close": 0.047456528, "volume": 461817.0}, {"date": "2022-09-19", "close": 0.047456528, "volume": 91458.0}, {"date": "2022-09-20", "close": 0.04660909, "volume": 547038.0}, {"date": "2022-09-21", "close": 0.04660909, "volume": 379110.0}, {"date": "2022-09-23", "close": 0.044066776, "volume": 913031.0}, {"date": "2022-09-26", "close": 0.041524462, "volume": 966860.0}, {"date": "2022-09-27", "close": 0.041524462, "volume": 656370.0}, {"date": "2022-09-28", "close": 0.041524462, "volume": 203201.0}, {"date": "2022-09-29", "close": 0.039829586, "volume": 2496925.0}, {"date": "2022-09-30", "close": 0.039829586, "volume": 203844.0}, {"date": "2022-10-03", "close": 0.038982148, "volume": 1465518.0}, {"date": "2022-10-04", "close": 0.041524462, "volume": 789234.0}, {"date": "2022-10-05", "close": 0.0423719, "volume": 427366.0}, {"date": "2022-10-06", "close": 0.040677024, "volume": 476133.0}, {"date": "2022-10-07", "close": 0.039829586, "volume": 540424.0}, {"date": "2022-10-10", "close": 0.039829586, "volume": 329676.0}, {"date": "2022-10-11", "close": 0.039829586, "volume": 324508.0}, {"date": "2022-10-12", "close": 0.040677024, "volume": 144081.0}, {"date": "2022-10-13", "close": 0.0423719, "volume": 320937.0}, {"date": "2022-10-14", "close": 0.040677024, "volume": 703380.0}, {"date": "2022-10-17", "close": 0.040677024, "volume": 81441.0}, {"date": "2022-10-18", "close": 0.041524462, "volume": 551767.0}, {"date": "2022-10-19", "close": 0.041524462, "volume": 217643.0}, {"date": "2022-10-20", "close": 0.040677024, "volume": 104215.0}, {"date": "2022-10-21", "close": 0.041524462, "volume": 188170.0}, {"date": "2022-10-24", "close": 0.038982148, "volume": 1065031.0}, {"date": "2022-10-25", "close": 0.037287272, "volume": 3146227.0}, {"date": "2022-10-26", "close": 0.03813471, "volume": 681096.0}, {"date": "2022-10-27", "close": 0.02966033, "volume": 10644837.0}, {"date": "2022-10-28", "close": 0.031355206, "volume": 1255217.0}, {"date": "2022-10-31", "close": 0.03325, "volume": 952224.0}, {"date": "2022-11-01", "close": 0.034125, "volume": 2460846.0}, {"date": "2022-11-02", "close": 0.034125, "volume": 395142.0}, {"date": "2022-11-03", "close": 0.0315, "volume": 1079147.0}, {"date": "2022-11-04", "close": 0.030625, "volume": 333091.0}, {"date": "2022-11-07", "close": 0.030625, "volume": 278650.0}, {"date": "2022-11-08", "close": 0.030625, "volume": 67265.0}, {"date": "2022-11-09", "close": 0.028875, "volume": 1195471.0}, {"date": "2022-11-10", "close": 0.030625, "volume": 608745.0}, {"date": "2022-11-11", "close": 0.02975, "volume": 348806.0}, {"date": "2022-11-14", "close": 0.0315, "volume": 1268587.0}, {"date": "2022-11-15", "close": 0.02975, "volume": 763481.0}, {"date": "2022-11-16", "close": 0.027125, "volume": 2120481.0}, {"date": "2022-11-17", "close": 0.0315, "volume": 2390137.0}, {"date": "2022-11-18", "close": 0.03325, "volume": 4345210.0}, {"date": "2022-11-21", "close": 0.0315, "volume": 112631.0}, {"date": "2022-11-22", "close": 0.0315, "volume": 357237.0}, {"date": "2022-11-23", "close": 0.032375, "volume": 35565.0}, {"date": "2022-11-24", "close": 0.027125, "volume": 4854894.0}, {"date": "2022-11-25", "close": 0.0245, "volume": 16748242.0}, {"date": "2022-11-28", "close": 0.0245, "volume": 2371445.0}, {"date": "2022-11-29", "close": 0.025375, "volume": 10671966.0}, {"date": "2022-11-30", "close": 0.0245, "volume": 468811.0}, {"date": "2022-12-01", "close": 0.0245, "volume": 688065.0}, {"date": "2022-12-02", "close": 0.0245, "volume": 218459.0}, {"date": "2022-12-05", "close": 0.0245, "volume": 569256.0}, {"date": "2022-12-06", "close": 0.023625, "volume": 3167209.0}, {"date": "2022-12-07", "close": 0.023625, "volume": 580301.0}, {"date": "2022-12-08", "close": 0.023625, "volume": 1322750.0}, {"date": "2022-12-09", "close": 0.0240625, "volume": 1591521.0}, {"date": "2022-12-12", "close": 0.0245, "volume": 3024930.0}, {"date": "2022-12-13", "close": 0.023625, "volume": 1507986.0}, {"date": "2022-12-14", "close": 0.023625, "volume": 1097789.0}, {"date": "2022-12-15", "close": 0.023625, "volume": 560395.0}, {"date": "2022-12-16", "close": 0.023625, "volume": 263.0}, {"date": "2022-12-19", "close": 0.0245, "volume": 1174713.0}, {"date": "2022-12-20", "close": 0.023625, "volume": 620813.0}, {"date": "2022-12-21", "close": 0.023625, "volume": 1914806.0}, {"date": "2022-12-22", "close": 0.0245, "volume": 667610.0}, {"date": "2022-12-23", "close": 0.0245, "volume": 203543.0}, {"date": "2022-12-29", "close": 0.02275, "volume": 279309.0}, {"date": "2022-12-30", "close": 0.023625, "volume": 3779934.0}, {"date": "2023-01-03", "close": 0.025375, "volume": 1997456.0}, {"date": "2023-01-04", "close": 0.025375, "volume": 180847.0}, {"date": "2023-01-05", "close": 0.0245, "volume": 189851.0}, {"date": "2023-01-06", "close": 0.0249375, "volume": 44299.0}, {"date": "2023-01-09", "close": 0.025375, "volume": 161754.0}, {"date": "2023-01-10", "close": 0.0245, "volume": 928370.0}, {"date": "2023-01-11", "close": 0.025375, "volume": 875485.0}, {"date": "2023-01-12", "close": 0.0245, "volume": 233854.0}, {"date": "2023-01-13", "close": 0.025375, "volume": 602350.0}, {"date": "2023-01-16", "close": 0.02625, "volume": 2815979.0}, {"date": "2023-01-17", "close": 0.028, "volume": 1533227.0}, {"date": "2023-01-18", "close": 0.027125, "volume": 1860088.0}, {"date": "2023-01-19", "close": 0.02625, "volume": 512127.0}, {"date": "2023-01-20", "close": 0.02625, "volume": 199997.0}, {"date": "2023-01-23", "close": 0.025375, "volume": 852328.0}, {"date": "2023-01-24", "close": 0.025375, "volume": 906569.0}, {"date": "2023-01-25", "close": 0.0258125, "volume": 1338207.0}, {"date": "2023-01-27", "close": 0.02625, "volume": 697142.0}, {"date": "2023-01-30", "close": 0.025375, "volume": 446679.0}, {"date": "2023-01-31", "close": 0.028, "volume": 3944327.0}, {"date": "2023-02-01", "close": 0.028, "volume": 1692593.0}, {"date": "2023-02-02", "close": 0.027125, "volume": 640959.0}, {"date": "2023-02-03", "close": 0.02625, "volume": 1650434.0}, {"date": "2023-02-06", "close": 0.028, "volume": 1066981.0}, {"date": "2023-02-07", "close": 0.028, "volume": 360000.0}, {"date": "2023-02-08", "close": 0.025375, "volume": 1032469.0}, {"date": "2023-02-09", "close": 0.025375, "volume": 45714.0}, {"date": "2023-02-10", "close": 0.025375, "volume": 954835.0}, {"date": "2023-02-13", "close": 0.0245, "volume": 80037.0}, {"date": "2023-02-14", "close": 0.0245, "volume": 121029.0}, {"date": "2023-02-15", "close": 0.0245, "volume": 464754.0}, {"date": "2023-02-16", "close": 0.0249375, "volume": 354415.0}, {"date": "2023-02-17", "close": 0.0245, "volume": 958721.0}, {"date": "2023-02-21", "close": 0.0245, "volume": 6684014.0}, {"date": "2023-02-22", "close": 0.02275, "volume": 4721143.0}, {"date": "2023-02-23", "close": 0.02275, "volume": 1627290.0}, {"date": "2023-02-24", "close": 0.023625, "volume": 1083150.0}, {"date": "2023-02-27", "close": 0.02275, "volume": 161954.0}, {"date": "2023-03-01", "close": 0.023625, "volume": 303443.0}, {"date": "2023-03-02", "close": 0.023625, "volume": 1371.0}, {"date": "2023-03-03", "close": 0.0245, "volume": 1046513.0}, {"date": "2023-03-06", "close": 0.023625, "volume": 821350.0}, {"date": "2023-03-07", "close": 0.02275, "volume": 269229.0}, {"date": "2023-03-08", "close": 0.023625, "volume": 42090.0}, {"date": "2023-03-09", "close": 0.025375, "volume": 1827217.0}, {"date": "2023-03-10", "close": 0.0245, "volume": 405822.0}, {"date": "2023-03-13", "close": 0.023625, "volume": 671527.0}, {"date": "2023-03-14", "close": 0.023625, "volume": 455090.0}, {"date": "2023-03-15", "close": 0.023625, "volume": 28165.0}, {"date": "2023-03-16", "close": 0.0245, "volume": 937845.0}, {"date": "2023-03-17", "close": 0.0245, "volume": 1180219.0}, {"date": "2023-03-20", "close": 0.0245, "volume": 2130009.0}, {"date": "2023-03-21", "close": 0.02275, "volume": 678857.0}, {"date": "2023-03-22", "close": 0.02275, "volume": 419339.0}, {"date": "2023-03-23", "close": 0.02275, "volume": 194874.0}, {"date": "2023-03-24", "close": 0.023625, "volume": 1058024.0}, {"date": "2023-03-27", "close": 0.023625, "volume": 1311075.0}, {"date": "2023-03-28", "close": 0.023625, "volume": 268213.0}, {"date": "2023-03-29", "close": 0.02275, "volume": 373025.0}, {"date": "2023-03-30", "close": 0.023625, "volume": 687917.0}, {"date": "2023-03-31", "close": 0.023625, "volume": 257761.0}, {"date": "2023-04-03", "close": 0.023625, "volume": 468072.0}, {"date": "2023-04-04", "close": 0.0245, "volume": 1274090.0}, {"date": "2023-04-05", "close": 0.0249375, "volume": 658600.0}, {"date": "2023-04-06", "close": 0.0245, "volume": 104375.0}, {"date": "2023-04-11", "close": 0.025375, "volume": 485355.0}, {"date": "2023-04-12", "close": 0.0245, "volume": 138881.0}, {"date": "2023-04-13", "close": 0.023625, "volume": 1193079.0}, {"date": "2023-04-14", "close": 0.0245, "volume": 877083.0}, {"date": "2023-04-17", "close": 0.0245, "volume": 537457.0}, {"date": "2023-04-18", "close": 0.0245, "volume": 700488.0}, {"date": "2023-04-19", "close": 0.025375, "volume": 491006.0}, {"date": "2023-04-20", "close": 0.0249375, "volume": 81411.0}, {"date": "2023-04-21", "close": 0.0245, "volume": 344096.0}, {"date": "2023-04-24", "close": 0.0249375, "volume": 115882.0}, {"date": "2023-04-26", "close": 0.0245, "volume": 68571.0}, {"date": "2023-04-27", "close": 0.025375, "volume": 2200503.0}, {"date": "2023-04-28", "close": 0.025375, "volume": 275048.0}, {"date": "2023-05-01", "close": 0.02625, "volume": 1010992.0}, {"date": "2023-05-02", "close": 0.025375, "volume": 231331.0}, {"date": "2023-05-03", "close": 0.025375, "volume": 250641.0}, {"date": "2023-05-04", "close": 0.02625, "volume": 970769.0}, {"date": "2023-05-05", "close": 0.02625, "volume": 5070523.0}, {"date": "2023-05-08", "close": 0.0245, "volume": 2014825.0}, {"date": "2023-05-09", "close": 0.0245, "volume": 347547.0}, {"date": "2023-05-10", "close": 0.0245, "volume": 566050.0}, {"date": "2023-05-11", "close": 0.0245, "volume": 1203542.0}, {"date": "2023-05-12", "close": 0.0245, "volume": 523504.0}, {"date": "2023-05-15", "close": 0.0245, "volume": 101127.0}, {"date": "2023-05-16", "close": 0.0245, "volume": 156155.0}, {"date": "2023-05-17", "close": 0.0245, "volume": 324942.0}, {"date": "2023-05-18", "close": 0.0245, "volume": 106722.0}, {"date": "2023-05-19", "close": 0.0245, "volume": 283813.0}, {"date": "2023-05-22", "close": 0.0245, "volume": 1280207.0}, {"date": "2023-05-23", "close": 0.0245, "volume": 903455.0}, {"date": "2023-05-24", "close": 0.023625, "volume": 372128.0}, {"date": "2023-05-25", "close": 0.0245, "volume": 640301.0}, {"date": "2023-05-26", "close": 0.023625, "volume": 256861.0}, {"date": "2023-05-29", "close": 0.0240625, "volume": 187217.0}, {"date": "2023-05-30", "close": 0.0245, "volume": 32847.0}, {"date": "2023-05-31", "close": 0.0245, "volume": 233.0}, {"date": "2023-06-01", "close": 0.0245, "volume": 165560.0}, {"date": "2023-06-02", "close": 0.0245, "volume": 263398.0}, {"date": "2023-06-05", "close": 0.02625, "volume": 1116337.0}, {"date": "2023-06-06", "close": 0.0245, "volume": 317720.0}, {"date": "2023-06-07", "close": 0.0245, "volume": 36478.0}, {"date": "2023-06-08", "close": 0.02625, "volume": 6712957.0}, {"date": "2023-06-09", "close": 0.02625, "volume": 287635.0}, {"date": "2023-06-13", "close": 0.025375, "volume": 337315.0}, {"date": "2023-06-14", "close": 0.025375, "volume": 450647.0}, {"date": "2023-06-15", "close": 0.023625, "volume": 3960895.0}, {"date": "2023-06-16", "close": 0.02275, "volume": 1847240.0}, {"date": "2023-06-19", "close": 0.021875, "volume": 1669101.0}, {"date": "2023-06-20", "close": 0.021875, "volume": 662211.0}, {"date": "2023-06-21", "close": 0.023625, "volume": 442174.0}, {"date": "2023-06-22", "close": 0.02275, "volume": 1109167.0}, {"date": "2023-06-23", "close": 0.021875, "volume": 203352.0}, {"date": "2023-06-26", "close": 0.021875, "volume": 652122.0}, {"date": "2023-06-27", "close": 0.02275, "volume": 826046.0}, {"date": "2023-06-28", "close": 0.02275, "volume": 150250.0}, {"date": "2023-06-29", "close": 0.02275, "volume": 148779.0}, {"date": "2023-06-30", "close": 0.02275, "volume": 3628131.0}, {"date": "2023-07-03", "close": 0.0245, "volume": 207679.0}, {"date": "2023-07-04", "close": 0.023625, "volume": 2452387.0}, {"date": "2023-07-05", "close": 0.02625, "volume": 891718.0}, {"date": "2023-07-06", "close": 0.030625, "volume": 12690845.0}, {"date": "2023-07-07", "close": 0.028, "volume": 6058234.0}, {"date": "2023-07-10", "close": 0.025375, "volume": 4864002.0}, {"date": "2023-07-11", "close": 0.02625, "volume": 11384451.0}, {"date": "2023-07-12", "close": 0.028875, "volume": 3909192.0}, {"date": "2023-07-13", "close": 0.030625, "volume": 2500373.0}, {"date": "2023-07-14", "close": 0.02975, "volume": 1703365.0}, {"date": "2023-07-17", "close": 0.028, "volume": 2233657.0}, {"date": "2023-07-18", "close": 0.028, "volume": 1709727.0}, {"date": "2023-07-19", "close": 0.028875, "volume": 787074.0}, {"date": "2023-07-20", "close": 0.028, "volume": 1419187.0}, {"date": "2023-07-21", "close": 0.02975, "volume": 3621158.0}, {"date": "2023-07-24", "close": 0.028875, "volume": 575517.0}, {"date": "2023-07-25", "close": 0.02975, "volume": 1182529.0}, {"date": "2023-07-26", "close": 0.027125, "volume": 1142256.0}, {"date": "2023-07-27", "close": 0.028, "volume": 384829.0}, {"date": "2023-07-28", "close": 0.023625, "volume": 6409119.0}, {"date": "2023-07-31", "close": 0.025375, "volume": 442784.0}, {"date": "2023-08-01", "close": 0.02625, "volume": 1353584.0}, {"date": "2023-08-02", "close": 0.025375, "volume": 391126.0}, {"date": "2023-08-03", "close": 0.02625, "volume": 353582.0}, {"date": "2023-08-04", "close": 0.02625, "volume": 248551.0}, {"date": "2023-08-07", "close": 0.0245, "volume": 373065.0}, {"date": "2023-08-08", "close": 0.0245, "volume": 210248.0}, {"date": "2023-08-09", "close": 0.02625, "volume": 122589.0}, {"date": "2023-08-10", "close": 0.0245, "volume": 1575722.0}, {"date": "2023-08-11", "close": 0.025375, "volume": 63961.0}, {"date": "2023-08-14", "close": 0.0245, "volume": 791811.0}, {"date": "2023-08-15", "close": 0.02625, "volume": 387321.0}, {"date": "2023-08-16", "close": 0.02625, "volume": 3499786.0}, {"date": "2023-08-17", "close": 0.02625, "volume": 382806.0}, {"date": "2023-08-18", "close": 0.025375, "volume": 605224.0}, {"date": "2023-08-21", "close": 0.025375, "volume": 11611.0}, {"date": "2023-08-22", "close": 0.0245, "volume": 911973.0}, {"date": "2023-08-23", "close": 0.025375, "volume": 883781.0}, {"date": "2023-08-24", "close": 0.02625, "volume": 351013.0}, {"date": "2023-08-25", "close": 0.027125, "volume": 2169563.0}, {"date": "2023-08-28", "close": 0.027125, "volume": 534730.0}, {"date": "2023-08-29", "close": 0.025375, "volume": 870967.0}, {"date": "2023-08-31", "close": 0.025375, "volume": 3037888.0}, {"date": "2023-09-01", "close": 0.027125, "volume": 1233115.0}, {"date": "2023-09-04", "close": 0.02625, "volume": 1139410.0}, {"date": "2023-09-05", "close": 0.027125, "volume": 204166.0}, {"date": "2023-09-06", "close": 0.02625, "volume": 1116661.0}, {"date": "2023-09-07", "close": 0.027125, "volume": 875029.0}, {"date": "2023-09-08", "close": 0.028875, "volume": 7281998.0}, {"date": "2023-09-11", "close": 0.030625, "volume": 20235709.0}, {"date": "2023-09-12", "close": 0.028, "volume": 3392442.0}, {"date": "2023-09-13", "close": 0.02975, "volume": 982618.0}, {"date": "2023-09-14", "close": 0.028875, "volume": 1138926.0}, {"date": "2023-09-15", "close": 0.028, "volume": 2251071.0}, {"date": "2023-09-18", "close": 0.028875, "volume": 280875.0}, {"date": "2023-09-19", "close": 0.028875, "volume": 1703838.0}, {"date": "2023-09-20", "close": 0.02975, "volume": 768439.0}, {"date": "2023-09-21", "close": 0.028875, "volume": 2273642.0}, {"date": "2023-09-22", "close": 0.028, "volume": 2153829.0}, {"date": "2023-09-25", "close": 0.027125, "volume": 1360194.0}, {"date": "2023-09-26", "close": 0.035, "volume": 25125177.0}, {"date": "2023-09-27", "close": 0.03325, "volume": 8387831.0}, {"date": "2023-09-28", "close": 0.044625, "volume": 13214569.0}, {"date": "2023-09-29", "close": 0.0595, "volume": 25612045.0}, {"date": "2023-10-02", "close": 0.077, "volume": 59176462.0}, {"date": "2023-10-03", "close": 0.07875, "volume": 21558163.0}, {"date": "2023-10-04", "close": 0.067375, "volume": 20325395.0}, {"date": "2023-10-05", "close": 0.0665, "volume": 12821669.0}, {"date": "2023-10-06", "close": 0.084, "volume": 35296665.0}, {"date": "2023-10-09", "close": 0.09625, "volume": 26015267.0}, {"date": "2023-10-10", "close": 0.08575, "volume": 15236905.0}, {"date": "2023-10-11", "close": 0.08225, "volume": 19262286.0}, {"date": "2023-10-12", "close": 0.079625, "volume": 15198906.0}, {"date": "2023-10-13", "close": 0.0875, "volume": 10245093.0}, {"date": "2023-10-16", "close": 0.081375, "volume": 12805394.0}, {"date": "2023-10-17", "close": 0.077, "volume": 8728487.0}, {"date": "2023-10-18", "close": 0.074375, "volume": 7279082.0}, {"date": "2023-10-19", "close": 0.077, "volume": 4341454.0}, {"date": "2023-10-20", "close": 0.0735, "volume": 4430450.0}, {"date": "2023-10-23", "close": 0.07, "volume": 6514527.0}, {"date": "2023-10-24", "close": 0.07175, "volume": 7657408.0}, {"date": "2023-10-25", "close": 0.074375, "volume": 6725762.0}, {"date": "2023-10-26", "close": 0.074375, "volume": 3539013.0}, {"date": "2023-10-27", "close": 0.074375, "volume": 5460165.0}, {"date": "2023-10-30", "close": 0.08225, "volume": 9621398.0}, {"date": "2023-10-31", "close": 0.0875, "volume": 17365913.0}, {"date": "2023-11-01", "close": 0.081375, "volume": 10521079.0}, {"date": "2023-11-02", "close": 0.084875, "volume": 9173719.0}, {"date": "2023-11-03", "close": 0.0875, "volume": 8177461.0}, {"date": "2023-11-06", "close": 0.0875, "volume": 3628400.0}, {"date": "2023-11-07", "close": 0.086625, "volume": 3826611.0}, {"date": "2023-11-08", "close": 0.086625, "volume": 4284384.0}, {"date": "2023-11-09", "close": 0.09625, "volume": 11746026.0}, {"date": "2023-11-10", "close": 0.105, "volume": 15155195.0}, {"date": "2023-11-13", "close": 0.091875, "volume": 6227119.0}, {"date": "2023-11-14", "close": 0.100625, "volume": 3329517.0}, {"date": "2023-11-15", "close": 0.091875, "volume": 3692200.0}, {"date": "2023-11-16", "close": 0.07875, "volume": 14806513.0}, {"date": "2023-11-17", "close": 0.077, "volume": 3932971.0}, {"date": "2023-11-20", "close": 0.081375, "volume": 3807363.0}, {"date": "2023-11-21", "close": 0.079625, "volume": 1355595.0}, {"date": "2023-11-22", "close": 0.09625, "volume": 11248527.0}, {"date": "2023-11-23", "close": 0.08575, "volume": 2779546.0}, {"date": "2023-11-24", "close": 0.0875, "volume": 1536912.0}, {"date": "2023-11-27", "close": 0.091875, "volume": 3362025.0}, {"date": "2023-11-28", "close": 0.08575, "volume": 3118416.0}, {"date": "2023-11-29", "close": 0.084, "volume": 3372526.0}, {"date": "2023-11-30", "close": 0.08575, "volume": 2042390.0}, {"date": "2023-12-01", "close": 0.081375, "volume": 2674913.0}, {"date": "2023-12-04", "close": 0.081375, "volume": 1625945.0}, {"date": "2023-12-05", "close": 0.08225, "volume": 1756774.0}, {"date": "2023-12-06", "close": 0.077875, "volume": 3323787.0}, {"date": "2023-12-07", "close": 0.08575, "volume": 3881693.0}, {"date": "2023-12-08", "close": 0.084875, "volume": 1576051.0}, {"date": "2023-12-11", "close": 0.084, "volume": 2007189.0}, {"date": "2023-12-12", "close": 0.083125, "volume": 575074.0}, {"date": "2023-12-13", "close": 0.077875, "volume": 3168357.0}, {"date": "2023-12-14", "close": 0.07875, "volume": 1655373.0}, {"date": "2023-12-15", "close": 0.076125, "volume": 2874000.0}, {"date": "2023-12-18", "close": 0.076125, "volume": 1915034.0}, {"date": "2023-12-19", "close": 0.076125, "volume": 1832392.0}, {"date": "2023-12-20", "close": 0.081375, "volume": 2749418.0}, {"date": "2023-12-21", "close": 0.08225, "volume": 832031.0}, {"date": "2023-12-22", "close": 0.07875, "volume": 944789.0}, {"date": "2023-12-27", "close": 0.083125, "volume": 1479431.0}, {"date": "2023-12-28", "close": 0.086625, "volume": 6663991.0}, {"date": "2023-12-29", "close": 0.084875, "volume": 2006362.0}, {"date": "2024-01-02", "close": 0.081375, "volume": 2071606.0}, {"date": "2024-01-03", "close": 0.08225, "volume": 1685065.0}, {"date": "2024-01-04", "close": 0.083125, "volume": 2369107.0}, {"date": "2024-01-05", "close": 0.0875, "volume": 3609678.0}, {"date": "2024-01-08", "close": 0.100625, "volume": 8120552.0}, {"date": "2024-01-09", "close": 0.09625, "volume": 3041248.0}, {"date": "2024-01-10", "close": 0.091875, "volume": 1715171.0}, {"date": "2024-01-11", "close": 0.0875, "volume": 3661786.0}, {"date": "2024-01-12", "close": 0.091875, "volume": 1533181.0}, {"date": "2024-01-15", "close": 0.084875, "volume": 2099789.0}, {"date": "2024-01-16", "close": 0.0875, "volume": 1712825.0}, {"date": "2024-01-17", "close": 0.0875, "volume": 1535915.0}, {"date": "2024-01-18", "close": 0.08575, "volume": 956726.0}, {"date": "2024-01-19", "close": 0.086625, "volume": 1475462.0}, {"date": "2024-01-22", "close": 0.086625, "volume": 1147009.0}, {"date": "2024-01-23", "close": 0.08575, "volume": 1574653.0}, {"date": "2024-01-24", "close": 0.084, "volume": 1961958.0}, {"date": "2024-01-25", "close": 0.084, "volume": 1989506.0}, {"date": "2024-01-29", "close": 0.091875, "volume": 3940441.0}, {"date": "2024-01-30", "close": 0.083125, "volume": 6299801.0}, {"date": "2024-01-31", "close": 0.07875, "volume": 4868271.0}, {"date": "2024-02-01", "close": 0.0805, "volume": 895241.0}, {"date": "2024-02-02", "close": 0.086625, "volume": 3392445.0}, {"date": "2024-02-05", "close": 0.083125, "volume": 249829.0}, {"date": "2024-02-06", "close": 0.08575, "volume": 2913294.0}, {"date": "2024-02-07", "close": 0.08225, "volume": 953974.0}, {"date": "2024-02-08", "close": 0.083125, "volume": 1038471.0}, {"date": "2024-02-09", "close": 0.08225, "volume": 392823.0}, {"date": "2024-02-12", "close": 0.08225, "volume": 595413.0}, {"date": "2024-02-13", "close": 0.08225, "volume": 268454.0}, {"date": "2024-02-14", "close": 0.081375, "volume": 542631.0}, {"date": "2024-02-15", "close": 0.083125, "volume": 284965.0}, {"date": "2024-02-16", "close": 0.081375, "volume": 951721.0}, {"date": "2024-02-19", "close": 0.0805, "volume": 829803.0}, {"date": "2024-02-20", "close": 0.0805, "volume": 1859241.0}, {"date": "2024-02-21", "close": 0.079625, "volume": 497643.0}, {"date": "2024-02-22", "close": 0.07875, "volume": 759920.0}, {"date": "2024-02-23", "close": 0.077875, "volume": 7565715.0}, {"date": "2024-02-26", "close": 0.074375, "volume": 1204983.0}, {"date": "2024-02-27", "close": 0.060375, "volume": 9354178.0}, {"date": "2024-02-28", "close": 0.063875, "volume": 1927669.0}, {"date": "2024-02-29", "close": 0.06475, "volume": 991453.0}, {"date": "2024-03-01", "close": 0.065625, "volume": 882375.0}, {"date": "2024-03-04", "close": 0.063875, "volume": 737141.0}, {"date": "2024-03-05", "close": 0.06475, "volume": 256169.0}, {"date": "2024-03-06", "close": 0.063875, "volume": 470753.0}, {"date": "2024-03-07", "close": 0.065625, "volume": 266706.0}, {"date": "2024-03-08", "close": 0.065625, "volume": 1105558.0}, {"date": "2024-03-11", "close": 0.06125, "volume": 1825534.0}, {"date": "2024-03-12", "close": 0.062125, "volume": 788445.0}, {"date": "2024-03-13", "close": 0.065625, "volume": 742134.0}, {"date": "2024-03-14", "close": 0.063, "volume": 869439.0}, {"date": "2024-03-15", "close": 0.063875, "volume": 1631390.0}, {"date": "2024-03-18", "close": 0.062125, "volume": 1621609.0}, {"date": "2024-03-19", "close": 0.063, "volume": 1411106.0}, {"date": "2024-03-20", "close": 0.062125, "volume": 439113.0}, {"date": "2024-03-21", "close": 0.060375, "volume": 861869.0}, {"date": "2024-03-22", "close": 0.06125, "volume": 553527.0}, {"date": "2024-03-25", "close": 0.060375, "volume": 266224.0}, {"date": "2024-03-26", "close": 0.067375, "volume": 5697248.0}, {"date": "2024-03-27", "close": 0.069125, "volume": 1319566.0}, {"date": "2024-03-28", "close": 0.070875, "volume": 1345839.0}, {"date": "2024-04-02", "close": 0.0665, "volume": 1167859.0}, {"date": "2024-04-03", "close": 0.065625, "volume": 902136.0}, {"date": "2024-04-04", "close": 0.065625, "volume": 332182.0}, {"date": "2024-04-05", "close": 0.07175, "volume": 58754904.0}, {"date": "2024-04-08", "close": 0.069125, "volume": 6992471.0}, {"date": "2024-04-09", "close": 0.06825, "volume": 2138697.0}, {"date": "2024-04-10", "close": 0.06825, "volume": 1562177.0}, {"date": "2024-04-11", "close": 0.0665, "volume": 2086509.0}, {"date": "2024-04-12", "close": 0.065625, "volume": 1600857.0}, {"date": "2024-04-15", "close": 0.063875, "volume": 1706704.0}, {"date": "2024-04-16", "close": 0.063, "volume": 888688.0}, {"date": "2024-04-17", "close": 0.062125, "volume": 938390.0}, {"date": "2024-04-18", "close": 0.062125, "volume": 625591.0}, {"date": "2024-04-19", "close": 0.06125, "volume": 951678.0}, {"date": "2024-04-22", "close": 0.0595, "volume": 1225638.0}, {"date": "2024-04-23", "close": 0.060375, "volume": 375326.0}, {"date": "2024-04-24", "close": 0.0595, "volume": 946430.0}, {"date": "2024-04-26", "close": 0.053375, "volume": 7814814.0}, {"date": "2024-04-29", "close": 0.049, "volume": 3781118.0}, {"date": "2024-04-30", "close": 0.049875, "volume": 569673.0}, {"date": "2024-05-01", "close": 0.048125, "volume": 215489.0}, {"date": "2024-05-02", "close": 0.04725, "volume": 965399.0}, {"date": "2024-05-03", "close": 0.04725, "volume": 51366.0}, {"date": "2024-05-06", "close": 0.049, "volume": 1080671.0}, {"date": "2024-05-07", "close": 0.0525, "volume": 1794368.0}, {"date": "2024-05-08", "close": 0.0525, "volume": 695704.0}, {"date": "2024-05-09", "close": 0.05075, "volume": 480632.0}, {"date": "2024-05-10", "close": 0.048125, "volume": 835366.0}, {"date": "2024-05-13", "close": 0.05075, "volume": 492667.0}, {"date": "2024-05-14", "close": 0.049, "volume": 373446.0}, {"date": "2024-05-15", "close": 0.049875, "volume": 266904.0}, {"date": "2024-05-16", "close": 0.049875, "volume": 114263.0}, {"date": "2024-05-17", "close": 0.048125, "volume": 999335.0}, {"date": "2024-05-20", "close": 0.048125, "volume": 612107.0}, {"date": "2024-05-21", "close": 0.0455, "volume": 206542.0}, {"date": "2024-05-22", "close": 0.04725, "volume": 416805.0}, {"date": "2024-05-23", "close": 0.046375, "volume": 527118.0}, {"date": "2024-05-24", "close": 0.04725, "volume": 153063.0}, {"date": "2024-05-27", "close": 0.046375, "volume": 342328.0}, {"date": "2024-05-28", "close": 0.048125, "volume": 432917.0}, {"date": "2024-05-29", "close": 0.0525, "volume": 191784.0}, {"date": "2024-05-30", "close": 0.049, "volume": 549954.0}, {"date": "2024-05-31", "close": 0.04725, "volume": 133507.0}, {"date": "2024-06-03", "close": 0.049, "volume": 370960.0}, {"date": "2024-06-04", "close": 0.049875, "volume": 371659.0}, {"date": "2024-06-05", "close": 0.048125, "volume": 282928.0}, {"date": "2024-06-06", "close": 0.048125, "volume": 423837.0}, {"date": "2024-06-07", "close": 0.0455, "volume": 1369810.0}, {"date": "2024-06-11", "close": 0.04375, "volume": 2219838.0}, {"date": "2024-06-12", "close": 0.04025, "volume": 2273794.0}, {"date": "2024-06-13", "close": 0.039375, "volume": 252067.0}, {"date": "2024-06-14", "close": 0.04375, "volume": 996435.0}, {"date": "2024-06-17", "close": 0.042, "volume": 317998.0}, {"date": "2024-06-18", "close": 0.042, "volume": 341953.0}, {"date": "2024-06-19", "close": 0.042, "volume": 21726839.0}, {"date": "2024-06-20", "close": 0.039375, "volume": 4389886.0}, {"date": "2024-06-21", "close": 0.04025, "volume": 809583.0}, {"date": "2024-06-24", "close": 0.04025, "volume": 996000.0}, {"date": "2024-06-25", "close": 0.041125, "volume": 2027370.0}, {"date": "2024-06-26", "close": 0.0315, "volume": 12813000.0}, {"date": "2024-06-27", "close": 0.032375, "volume": 1805597.0}, {"date": "2024-06-28", "close": 0.03325, "volume": 2050821.0}, {"date": "2024-07-01", "close": 0.034125, "volume": 1909166.0}, {"date": "2024-07-02", "close": 0.03325, "volume": 768021.0}, {"date": "2024-07-03", "close": 0.032375, "volume": 1176374.0}, {"date": "2024-07-04", "close": 0.035, "volume": 214431.0}, {"date": "2024-07-05", "close": 0.032375, "volume": 413414.0}, {"date": "2024-07-08", "close": 0.034125, "volume": 676785.0}, {"date": "2024-07-09", "close": 0.034125, "volume": 39575.0}, {"date": "2024-07-10", "close": 0.034125, "volume": 1136731.0}, {"date": "2024-07-11", "close": 0.028875, "volume": 7031376.0}, {"date": "2024-07-12", "close": 0.028875, "volume": 2629129.0}, {"date": "2024-07-15", "close": 0.030625, "volume": 647599.0}, {"date": "2024-07-16", "close": 0.02975, "volume": 547650.0}, {"date": "2024-07-17", "close": 0.028875, "volume": 282711.0}, {"date": "2024-07-18", "close": 0.028875, "volume": 919714.0}, {"date": "2024-07-19", "close": 0.02975, "volume": 21544.0}, {"date": "2024-07-22", "close": 0.02975, "volume": 420177.0}, {"date": "2024-07-23", "close": 0.028875, "volume": 290687.0}, {"date": "2024-07-24", "close": 0.028875, "volume": 303522.0}, {"date": "2024-07-25", "close": 0.02625, "volume": 1161530.0}, {"date": "2024-07-26", "close": 0.028, "volume": 484817.0}, {"date": "2024-07-29", "close": 0.028, "volume": 620456.0}, {"date": "2024-07-30", "close": 0.027125, "volume": 795752.0}, {"date": "2024-07-31", "close": 0.027125, "volume": 1172214.0}, {"date": "2024-08-01", "close": 0.02625, "volume": 171206.0}, {"date": "2024-08-02", "close": 0.027125, "volume": 499030.0}, {"date": "2024-08-05", "close": 0.02625, "volume": 867741.0}, {"date": "2024-08-06", "close": 0.02625, "volume": 1355966.0}, {"date": "2024-08-07", "close": 0.02625, "volume": 336526.0}, {"date": "2024-08-08", "close": 0.02625, "volume": 487464.0}, {"date": "2024-08-09", "close": 0.02625, "volume": 201039.0}, {"date": "2024-08-12", "close": 0.023625, "volume": 2036835.0}, {"date": "2024-08-13", "close": 0.023625, "volume": 552947.0}, {"date": "2024-08-14", "close": 0.02275, "volume": 340152.0}, {"date": "2024-08-15", "close": 0.023625, "volume": 19125.0}, {"date": "2024-08-16", "close": 0.02275, "volume": 369002.0}, {"date": "2024-08-19", "close": 0.023625, "volume": 922747.0}, {"date": "2024-08-20", "close": 0.023625, "volume": 451206.0}, {"date": "2024-08-21", "close": 0.021875, "volume": 1282298.0}, {"date": "2024-08-22", "close": 0.021875, "volume": 1089351.0}, {"date": "2024-08-23", "close": 0.023625, "volume": 1021475.0}, {"date": "2024-08-26", "close": 0.02275, "volume": 456106.0}, {"date": "2024-08-27", "close": 0.023625, "volume": 238245.0}, {"date": "2024-08-28", "close": 0.02275, "volume": 137657.0}, {"date": "2024-08-29", "close": 0.0245, "volume": 121135.0}, {"date": "2024-08-30", "close": 0.02275, "volume": 2277239.0}, {"date": "2024-09-02", "close": 0.0245, "volume": 259074.0}, {"date": "2024-09-03", "close": 0.025375, "volume": 510073.0}, {"date": "2024-09-04", "close": 0.0245, "volume": 86224.0}, {"date": "2024-09-05", "close": 0.0245, "volume": 148755.0}, {"date": "2024-09-06", "close": 0.014875, "volume": 21686302.0}, {"date": "2024-09-09", "close": 0.014875, "volume": 3913570.0}, {"date": "2024-09-10", "close": 0.014, "volume": 2785190.0}, {"date": "2024-09-11", "close": 0.014875, "volume": 1484841.0}, {"date": "2024-09-12", "close": 0.01575, "volume": 1410633.0}, {"date": "2024-09-13", "close": 0.016625, "volume": 225933.0}, {"date": "2024-09-16", "close": 0.020125, "volume": 3282054.0}, {"date": "2024-09-17", "close": 0.01925, "volume": 303878.0}, {"date": "2024-09-18", "close": 0.018375, "volume": 2428202.0}, {"date": "2024-09-19", "close": 0.018375, "volume": 1245151.0}, {"date": "2024-09-20", "close": 0.0175, "volume": 979934.0}, {"date": "2024-09-23", "close": 0.018375, "volume": 533601.0}, {"date": "2024-09-24", "close": 0.01925, "volume": 925174.0}, {"date": "2024-09-25", "close": 0.01575, "volume": 994233.0}, {"date": "2024-09-26", "close": 0.016625, "volume": 335117.0}, {"date": "2024-09-27", "close": 0.016625, "volume": 460975.0}, {"date": "2024-09-30", "close": 0.016625, "volume": 377870.0}, {"date": "2024-10-01", "close": 0.016625, "volume": 234945.0}, {"date": "2024-10-02", "close": 0.0175, "volume": 360288.0}, {"date": "2024-10-03", "close": 0.0175, "volume": 363025.0}, {"date": "2024-10-04", "close": 0.016625, "volume": 341133.0}, {"date": "2024-10-07", "close": 0.016625, "volume": 2689015.0}, {"date": "2024-10-09", "close": 0.0175, "volume": 1962575.0}, {"date": "2024-10-10", "close": 0.0175, "volume": 211227.0}, {"date": "2024-10-11", "close": 0.016625, "volume": 49345.0}, {"date": "2024-10-14", "close": 0.018375, "volume": 660741.0}, {"date": "2024-10-15", "close": 0.01925, "volume": 1291094.0}, {"date": "2024-10-16", "close": 0.01925, "volume": 1398646.0}, {"date": "2024-10-17", "close": 0.01925, "volume": 2273395.0}, {"date": "2024-10-18", "close": 0.01925, "volume": 444791.0}, {"date": "2024-10-21", "close": 0.020125, "volume": 1150838.0}, {"date": "2024-10-22", "close": 0.021, "volume": 85736.0}, {"date": "2024-10-23", "close": 0.021, "volume": 341011.0}, {"date": "2024-10-24", "close": 0.021, "volume": 257353.0}, {"date": "2024-10-25", "close": 0.01925, "volume": 521874.0}, {"date": "2024-10-28", "close": 0.01925, "volume": 1074320.0}, {"date": "2024-10-29", "close": 0.01925, "volume": 95056.0}, {"date": "2024-10-30", "close": 0.018375, "volume": 1159741.0}, {"date": "2024-10-31", "close": 0.018375, "volume": 233422.0}, {"date": "2024-11-01", "close": 0.0175, "volume": 685962.0}, {"date": "2024-11-04", "close": 0.016625, "volume": 603982.0}, {"date": "2024-11-05", "close": 0.0170625, "volume": 34457.0}, {"date": "2024-11-06", "close": 0.016625, "volume": 79477.0}, {"date": "2024-11-07", "close": 0.0175, "volume": 526246.0}, {"date": "2024-11-08", "close": 0.016625, "volume": 355767.0}, {"date": "2024-11-11", "close": 0.016625, "volume": 815321.0}, {"date": "2024-11-12", "close": 0.016625, "volume": 254106.0}, {"date": "2024-11-13", "close": 0.0170625, "volume": 171449.0}, {"date": "2024-11-14", "close": 0.016625, "volume": 344360.0}, {"date": "2024-11-15", "close": 0.0170625, "volume": 690586.0}, {"date": "2024-11-18", "close": 0.016625, "volume": 133088.0}, {"date": "2024-11-19", "close": 0.016625, "volume": 765771.0}, {"date": "2024-11-20", "close": 0.016625, "volume": 457143.0}, {"date": "2024-11-21", "close": 0.016625, "volume": 980738.0}, {"date": "2024-11-22", "close": 0.016625, "volume": 2289383.0}, {"date": "2024-11-26", "close": 0.01575, "volume": 158991.0}, {"date": "2024-11-27", "close": 0.018375, "volume": 3819763.0}, {"date": "2024-11-28", "close": 0.016625, "volume": 2347769.0}, {"date": "2024-11-29", "close": 0.014875, "volume": 3283022.0}, {"date": "2024-12-02", "close": 0.014875, "volume": 408105.0}, {"date": "2024-12-03", "close": 0.014875, "volume": 391565.0}, {"date": "2024-12-04", "close": 0.014875, "volume": 324080.0}, {"date": "2024-12-05", "close": 0.01575, "volume": 236157.0}, {"date": "2024-12-06", "close": 0.014875, "volume": 577219.0}, {"date": "2024-12-09", "close": 0.014875, "volume": 46832.0}, {"date": "2024-12-10", "close": 0.014875, "volume": 87865.0}, {"date": "2024-12-11", "close": 0.014875, "volume": 59982.0}, {"date": "2024-12-12", "close": 0.01575, "volume": 473553.0}, {"date": "2024-12-13", "close": 0.014875, "volume": 1428290.0}, {"date": "2024-12-16", "close": 0.014875, "volume": 451984.0}, {"date": "2024-12-17", "close": 0.014875, "volume": 67697.0}, {"date": "2024-12-18", "close": 0.014875, "volume": 388914.0}, {"date": "2024-12-19", "close": 0.014, "volume": 2270258.0}, {"date": "2024-12-20", "close": 0.014875, "volume": 285122.0}, {"date": "2024-12-23", "close": 0.014875, "volume": 235522.0}, {"date": "2024-12-27", "close": 0.01575, "volume": 635710.0}, {"date": "2024-12-30", "close": 0.01575, "volume": 132698.0}, {"date": "2024-12-31", "close": 0.01575, "volume": 541.0}, {"date": "2025-01-02", "close": 0.01575, "volume": 180930.0}, {"date": "2025-01-03", "close": 0.01575, "volume": 34.0}, {"date": "2025-01-06", "close": 0.01575, "volume": 1016833.0}, {"date": "2025-01-07", "close": 0.0144375, "volume": 140001.0}, {"date": "2025-01-08", "close": 0.014, "volume": 639226.0}, {"date": "2025-01-09", "close": 0.014875, "volume": 529475.0}, {"date": "2025-01-10", "close": 0.014875, "volume": 57209.0}, {"date": "2025-01-13", "close": 0.014875, "volume": 101134.0}, {"date": "2025-01-14", "close": 0.014875, "volume": 923963.0}, {"date": "2025-01-15", "close": 0.014875, "volume": 114447.0}, {"date": "2025-01-16", "close": 0.013125, "volume": 4056970.0}, {"date": "2025-01-17", "close": 0.0144375, "volume": 818999.0}, {"date": "2025-01-20", "close": 0.0144375, "volume": 180651.0}, {"date": "2025-01-21", "close": 0.014, "volume": 285754.0}, {"date": "2025-01-22", "close": 0.014, "volume": 464599.0}, {"date": "2025-01-23", "close": 0.014875, "volume": 647135.0}, {"date": "2025-01-24", "close": 0.013125, "volume": 4220195.0}, {"date": "2025-01-28", "close": 0.014, "volume": 199227.0}, {"date": "2025-01-29", "close": 0.014, "volume": 550163.0}, {"date": "2025-01-30", "close": 0.014, "volume": 317.0}, {"date": "2025-01-31", "close": 0.014, "volume": 103610.0}, {"date": "2025-02-03", "close": 0.014, "volume": 113913.0}, {"date": "2025-02-04", "close": 0.013125, "volume": 6607.0}, {"date": "2025-02-05", "close": 0.01225, "volume": 1863339.0}, {"date": "2025-02-06", "close": 0.011375, "volume": 2879709.0}, {"date": "2025-02-07", "close": 0.00875, "volume": 15956481.0}, {"date": "2025-02-10", "close": 0.009625, "volume": 3457024.0}, {"date": "2025-02-11", "close": 0.00875, "volume": 7965514.0}, {"date": "2025-02-12", "close": 0.00875, "volume": 5051471.0}, {"date": "2025-02-13", "close": 0.009625, "volume": 451345.0}, {"date": "2025-02-14", "close": 0.00875, "volume": 1015622.0}, {"date": "2025-02-17", "close": 0.00875, "volume": 313245.0}, {"date": "2025-02-18", "close": 0.00875, "volume": 60951.0}, {"date": "2025-02-19", "close": 0.00875, "volume": 2124149.0}, {"date": "2025-02-20", "close": 0.009625, "volume": 923773.0}, {"date": "2025-02-21", "close": 0.007, "volume": 18419438.0}, {"date": "2025-02-24", "close": 0.007, "volume": 6134872.0}, {"date": "2025-02-25", "close": 0.007, "volume": 144869.0}, {"date": "2025-02-26", "close": 0.007, "volume": 1428186.0}, {"date": "2025-02-27", "close": 0.007875, "volume": 974745.0}, {"date": "2025-02-28", "close": 0.004375, "volume": 39895671.0}, {"date": "2025-03-03", "close": 0.0035, "volume": 8771022.0}, {"date": "2025-03-04", "close": 0.0035, "volume": 6954355.0}, {"date": "2025-03-05", "close": 0.003, "volume": 765879.0}, {"date": "2025-03-06", "close": 0.004, "volume": 4889305.0}, {"date": "2025-03-07", "close": 0.004, "volume": 1365131.0}, {"date": "2025-03-10", "close": 0.004, "volume": 2053243.0}, {"date": "2025-03-11", "close": 0.003, "volume": 222928.0}, {"date": "2025-03-12", "close": 0.003, "volume": 14252.0}, {"date": "2025-03-14", "close": 0.0035, "volume": 6252.0}, {"date": "2025-03-17", "close": 0.0035, "volume": 18400.0}, {"date": "2025-03-18", "close": 0.003, "volume": 74152.0}, {"date": "2025-03-20", "close": 0.003, "volume": 1385418.0}, {"date": "2025-03-24", "close": 0.003, "volume": 416204.0}, {"date": "2025-03-25", "close": 0.003, "volume": 129080.0}, {"date": "2025-03-27", "close": 0.003, "volume": 221808.0}, {"date": "2025-03-28", "close": 0.0035, "volume": 198750.0}, {"date": "2025-03-31", "close": 0.0035, "volume": 779500.0}, {"date": "2025-04-01", "close": 0.003, "volume": 4222034.0}, {"date": "2025-04-02", "close": 0.0035, "volume": 592960.0}, {"date": "2025-04-04", "close": 0.0035, "volume": 650000.0}, {"date": "2025-04-07", "close": 0.004, "volume": 2216738.0}, {"date": "2025-04-08", "close": 0.003, "volume": 234531.0}, {"date": "2025-04-09", "close": 0.003, "volume": 280000.0}, {"date": "2025-04-10", "close": 0.003, "volume": 19716108.0}, {"date": "2025-04-11", "close": 0.0025, "volume": 10000000.0}, {"date": "2025-04-14", "close": 0.003, "volume": 1602975.0}, {"date": "2025-04-15", "close": 0.003, "volume": 1520250.0}, {"date": "2025-04-16", "close": 0.003, "volume": 533333.0}, {"date": "2025-04-17", "close": 0.003, "volume": 3745716.0}, {"date": "2025-04-22", "close": 0.003, "volume": 178065.0}, {"date": "2025-04-24", "close": 0.003, "volume": 561750.0}, {"date": "2025-04-28", "close": 0.003, "volume": 341722.0}, {"date": "2025-04-29", "close": 0.003, "volume": 1131399.0}, {"date": "2025-04-30", "close": 0.003, "volume": 458025.0}, {"date": "2025-05-01", "close": 0.003, "volume": 321000.0}, {"date": "2025-05-02", "close": 0.003, "volume": 3405849.0}, {"date": "2025-05-05", "close": 0.003, "volume": 420056.0}, {"date": "2025-05-06", "close": 0.003, "volume": 418979.0}, {"date": "2025-05-07", "close": 0.003, "volume": 205761.0}, {"date": "2025-05-08", "close": 0.003, "volume": 60045.0}, {"date": "2025-05-09", "close": 0.003, "volume": 315500.0}, {"date": "2025-05-12", "close": 0.003, "volume": 857727.0}, {"date": "2025-05-13", "close": 0.003, "volume": 521917.0}, {"date": "2025-05-14", "close": 0.003, "volume": 63780.0}, {"date": "2025-05-15", "close": 0.003, "volume": 823522.0}, {"date": "2025-05-16", "close": 0.003, "volume": 201727.0}, {"date": "2025-05-19", "close": 0.003, "volume": 2078389.0}, {"date": "2025-05-20", "close": 0.003, "volume": 920250.0}, {"date": "2025-05-21", "close": 0.003, "volume": 1266188.0}, {"date": "2025-05-22", "close": 0.0025, "volume": 565000.0}, {"date": "2025-05-23", "close": 0.0025, "volume": 125000.0}, {"date": "2025-05-26", "close": 0.003, "volume": 497540.0}, {"date": "2025-05-27", "close": 0.003, "volume": 101492.0}, {"date": "2025-05-29", "close": 0.003, "volume": 667.0}, {"date": "2025-05-30", "close": 0.0025, "volume": 210802.0}, {"date": "2025-06-03", "close": 0.003, "volume": 2444305.0}, {"date": "2025-06-04", "close": 0.003, "volume": 1225196.0}, {"date": "2025-06-05", "close": 0.0025, "volume": 330026.0}, {"date": "2025-06-10", "close": 0.002, "volume": 222000.0}, {"date": "2025-06-11", "close": 0.002, "volume": 266286.0}, {"date": "2025-06-12", "close": 0.002, "volume": 619428.0}, {"date": "2025-06-13", "close": 0.002, "volume": 43380.0}, {"date": "2025-06-16", "close": 0.002, "volume": 453692.0}, {"date": "2025-06-18", "close": 0.002, "volume": 1927227.0}, {"date": "2025-06-19", "close": 0.002, "volume": 230129.0}, {"date": "2025-06-20", "close": 0.002, "volume": 40000.0}, {"date": "2025-06-23", "close": 0.002, "volume": 641436.0}, {"date": "2025-06-24", "close": 0.002, "volume": 6222.0}, {"date": "2025-06-25", "close": 0.002, "volume": 663688.0}, {"date": "2025-06-26", "close": 0.002, "volume": 4648430.0}, {"date": "2025-06-27", "close": 0.002, "volume": 104859.0}, {"date": "2025-06-30", "close": 0.002, "volume": 1285292.0}, {"date": "2025-07-01", "close": 0.002, "volume": 803115.0}, {"date": "2025-07-03", "close": 0.002, "volume": 1743968.0}, {"date": "2025-07-04", "close": 0.002, "volume": 153021.0}, {"date": "2025-07-07", "close": 0.002, "volume": 1645194.0}, {"date": "2025-07-09", "close": 0.0025, "volume": 16569.0}, {"date": "2025-07-10", "close": 0.002, "volume": 155989.0}, {"date": "2025-07-11", "close": 0.002, "volume": 225000.0}, {"date": "2025-07-14", "close": 0.002, "volume": 240000.0}, {"date": "2025-07-16", "close": 0.002, "volume": 45009.0}, {"date": "2025-07-21", "close": 0.002, "volume": 2537743.0}, {"date": "2025-07-22", "close": 0.0025, "volume": 619581.0}, {"date": "2025-07-23", "close": 0.002, "volume": 10000.0}, {"date": "2025-07-24", "close": 0.0025, "volume": 286365.0}, {"date": "2025-07-25", "close": 0.0025, "volume": 731666.0}, {"date": "2025-07-28", "close": 0.0025, "volume": 2145383.0}, {"date": "2025-07-29", "close": 0.0025, "volume": 1038123.0}, {"date": "2025-07-30", "close": 0.002, "volume": 913399.0}, {"date": "2025-07-31", "close": 0.0025, "volume": 200000.0}, {"date": "2025-08-01", "close": 0.0025, "volume": 485000.0}, {"date": "2025-08-04", "close": 0.002, "volume": 35954.0}, {"date": "2025-08-05", "close": 0.002, "volume": 8657.0}, {"date": "2025-08-07", "close": 0.0025, "volume": 479090.0}, {"date": "2025-08-08", "close": 0.0025, "volume": 25263.0}, {"date": "2025-08-11", "close": 0.0025, "volume": 641349.0}, {"date": "2025-08-12", "close": 0.0025, "volume": 890000.0}, {"date": "2025-08-13", "close": 0.004, "volume": 19931164.0}, {"date": "2025-08-14", "close": 0.004, "volume": 17826417.0}, {"date": "2025-08-15", "close": 0.003, "volume": 2877600.0}, {"date": "2025-08-18", "close": 0.003, "volume": 2795877.0}, {"date": "2025-08-19", "close": 0.003, "volume": 72897.0}, {"date": "2025-08-20", "close": 0.003, "volume": 988548.0}, {"date": "2025-08-21", "close": 0.003, "volume": 100000.0}, {"date": "2025-08-22", "close": 0.004, "volume": 370771.0}, {"date": "2025-08-25", "close": 0.003, "volume": 2757654.0}, {"date": "2025-08-26", "close": 0.003, "volume": 347095.0}, {"date": "2025-08-27", "close": 0.003, "volume": 112522.0}, {"date": "2025-08-28", "close": 0.004, "volume": 230470.0}, {"date": "2025-08-29", "close": 0.0035, "volume": 289631.0}, {"date": "2025-09-01", "close": 0.0035, "volume": 2900012.0}, {"date": "2025-09-02", "close": 0.003, "volume": 50000.0}, {"date": "2025-09-03", "close": 0.003, "volume": 50000.0}, {"date": "2025-09-04", "close": 0.003, "volume": 50000.0}, {"date": "2025-09-05", "close": 0.003, "volume": 226580.0}, {"date": "2025-09-08", "close": 0.003, "volume": 50000.0}, {"date": "2025-09-09", "close": 0.003, "volume": 50000.0}, {"date": "2025-09-10", "close": 0.003, "volume": 6724182.0}, {"date": "2025-09-11", "close": 0.003, "volume": 4540250.0}, {"date": "2025-09-12", "close": 0.0035, "volume": 759440.0}, {"date": "2025-09-15", "close": 0.003, "volume": 297512.0}, {"date": "2025-09-16", "close": 0.0035, "volume": 267832.0}, {"date": "2025-09-17", "close": 0.003, "volume": 50000.0}, {"date": "2025-09-18", "close": 0.0035, "volume": 307000.0}, {"date": "2025-09-19", "close": 0.0035, "volume": 402276.0}, {"date": "2025-09-22", "close": 0.0035, "volume": 105093.0}, {"date": "2025-09-23", "close": 0.003, "volume": 50746.0}, {"date": "2025-09-24", "close": 0.0035, "volume": 6054721.0}, {"date": "2025-09-25", "close": 0.003, "volume": 50000.0}, {"date": "2025-09-26", "close": 0.003, "volume": 50000.0}, {"date": "2025-09-29", "close": 0.003, "volume": 50000.0}, {"date": "2025-09-30", "close": 0.003, "volume": 1000000.0}, {"date": "2025-10-01", "close": 0.003, "volume": 8670000.0}, {"date": "2025-10-02", "close": 0.003, "volume": 298992.0}, {"date": "2025-10-06", "close": 0.0035, "volume": 442403.0}, {"date": "2025-10-08", "close": 0.003, "volume": 16075652.0}, {"date": "2025-10-09", "close": 0.0035, "volume": 368179.0}, {"date": "2025-10-10", "close": 0.0035, "volume": 375000.0}, {"date": "2025-10-15", "close": 0.005, "volume": 40990317.0}, {"date": "2025-10-16", "close": 0.005, "volume": 8149327.0}, {"date": "2025-10-17", "close": 0.005, "volume": 1799099.0}, {"date": "2025-10-20", "close": 0.005, "volume": 2553213.0}, {"date": "2025-10-21", "close": 0.004, "volume": 2118514.0}, {"date": "2025-10-22", "close": 0.0045, "volume": 124362.0}, {"date": "2025-10-23", "close": 0.004, "volume": 28815910.0}, {"date": "2025-10-24", "close": 0.004, "volume": 8362611.0}, {"date": "2025-10-27", "close": 0.003, "volume": 1895994.0}, {"date": "2025-10-28", "close": 0.004, "volume": 2240259.0}, {"date": "2025-10-29", "close": 0.004, "volume": 1660585.0}, {"date": "2025-10-30", "close": 0.004, "volume": 1011750.0}, {"date": "2025-10-31", "close": 0.004, "volume": 1852580.0}, {"date": "2025-11-03", "close": 0.004, "volume": 2933977.0}, {"date": "2025-11-04", "close": 0.004, "volume": 7703958.0}, {"date": "2025-11-05", "close": 0.004, "volume": 3240333.0}, {"date": "2025-11-07", "close": 0.004, "volume": 5882645.0}, {"date": "2025-11-10", "close": 0.004, "volume": 1929932.0}, {"date": "2025-11-11", "close": 0.004, "volume": 5421471.0}, {"date": "2025-11-12", "close": 0.004, "volume": 3140247.0}, {"date": "2025-11-13", "close": 0.0035, "volume": 4229366.0}, {"date": "2025-11-14", "close": 0.004, "volume": 22204878.0}, {"date": "2025-11-17", "close": 0.004, "volume": 1976011.0}, {"date": "2025-11-18", "close": 0.003, "volume": 39010609.0}, {"date": "2025-11-19", "close": 0.003, "volume": 11087160.0}, {"date": "2025-11-20", "close": 0.003, "volume": 7769979.0}, {"date": "2025-11-21", "close": 0.003, "volume": 1041984.0}, {"date": "2025-11-24", "close": 0.0025, "volume": 21071.0}, {"date": "2025-11-25", "close": 0.003, "volume": 197701.0}, {"date": "2025-11-27", "close": 0.003, "volume": 8120002.0}, {"date": "2025-11-28", "close": 0.003, "volume": 3391464.0}, {"date": "2025-12-01", "close": 0.003, "volume": 1501401.0}, {"date": "2025-12-02", "close": 0.003, "volume": 2211571.0}, {"date": "2025-12-03", "close": 0.003, "volume": 15238482.0}, {"date": "2025-12-04", "close": 0.003, "volume": 1503939.0}, {"date": "2025-12-05", "close": 0.003, "volume": 662090.0}, {"date": "2025-12-08", "close": 0.003, "volume": 250017.0}, {"date": "2025-12-09", "close": 0.003, "volume": 2023149.0}, {"date": "2025-12-10", "close": 0.003, "volume": 29041.0}, {"date": "2025-12-11", "close": 0.003, "volume": 271414.0}, {"date": "2025-12-12", "close": 0.003, "volume": 14266.0}, {"date": "2025-12-15", "close": 0.0025, "volume": 2358019.0}, {"date": "2025-12-16", "close": 0.0025, "volume": 2539.0}, {"date": "2025-12-17", "close": 0.002, "volume": 121100.0}, {"date": "2025-12-19", "close": 0.003, "volume": 1000000.0}, {"date": "2025-12-22", "close": 0.003, "volume": 160248.0}, {"date": "2025-12-23", "close": 0.0025, "volume": 567309.0}, {"date": "2025-12-24", "close": 0.003, "volume": 550000.0}, {"date": "2025-12-29", "close": 0.0025, "volume": 2597547.0}, {"date": "2025-12-30", "close": 0.003, "volume": 1378974.0}, {"date": "2025-12-31", "close": 0.003, "volume": 2333333.0}, {"date": "2026-01-02", "close": 0.0035, "volume": 7375317.0}, {"date": "2026-01-05", "close": 0.003, "volume": 2075828.0}, {"date": "2026-01-06", "close": 0.003, "volume": 4565360.0}, {"date": "2026-01-07", "close": 0.003, "volume": 7599341.0}, {"date": "2026-01-08", "close": 0.003, "volume": 3598319.0}, {"date": "2026-01-09", "close": 0.003, "volume": 30825932.0}, {"date": "2026-01-12", "close": 0.003, "volume": 800946.0}, {"date": "2026-01-13", "close": 0.003, "volume": 5989233.0}, {"date": "2026-01-14", "close": 0.003, "volume": 61605.0}, {"date": "2026-01-15", "close": 0.003, "volume": 12683011.0}, {"date": "2026-01-16", "close": 0.003, "volume": 3343369.0}, {"date": "2026-01-19", "close": 0.004, "volume": 306000.0}, {"date": "2026-01-20", "close": 0.003, "volume": 263704.0}, {"date": "2026-01-22", "close": 0.003, "volume": 3564503.0}, {"date": "2026-01-27", "close": 0.0035, "volume": 4432196.0}, {"date": "2026-01-28", "close": 0.004, "volume": 6689683.0}, {"date": "2026-01-29", "close": 0.003, "volume": 7585000.0}, {"date": "2026-01-30", "close": 0.004, "volume": 12999697.0}, {"date": "2026-02-02", "close": 0.003, "volume": 5404699.0}, {"date": "2026-02-03", "close": 0.0035, "volume": 5655705.0}, {"date": "2026-02-04", "close": 0.003, "volume": 20000.0}, {"date": "2026-02-05", "close": 0.0035, "volume": 1771739.0}, {"date": "2026-02-06", "close": 0.0035, "volume": 716250.0}, {"date": "2026-02-09", "close": 0.003, "volume": 218625.0}, {"date": "2026-02-10", "close": 0.003, "volume": 3695702.0}, {"date": "2026-02-11", "close": 0.0035, "volume": 5467938.0}, {"date": "2026-02-13", "close": 0.003, "volume": 3007936.0}, {"date": "2026-02-18", "close": 0.0035, "volume": 25000.0}, {"date": "2026-02-20", "close": 0.0035, "volume": 899624.0}, {"date": "2026-02-23", "close": 0.0035, "volume": 257733.0}, {"date": "2026-02-24", "close": 0.003, "volume": 18333.0}, {"date": "2026-02-25", "close": 0.0035, "volume": 1911684.0}, {"date": "2026-02-26", "close": 0.003, "volume": 160720.0}, {"date": "2026-02-27", "close": 0.003, "volume": 27534920.0}, {"date": "2026-03-02", "close": 0.003, "volume": 728910.0}, {"date": "2026-03-03", "close": 0.003, "volume": 5894587.0}, {"date": "2026-03-04", "close": 0.0025, "volume": 7400440.0}, {"date": "2026-03-05", "close": 0.003, "volume": 456394.0}, {"date": "2026-03-06", "close": 0.003, "volume": 810237.0}, {"date": "2026-03-09", "close": 0.003, "volume": 13647.0}, {"date": "2026-03-10", "close": 0.003, "volume": 1404.0}, {"date": "2026-03-11", "close": 0.003, "volume": 3141182.0}, {"date": "2026-03-12", "close": 0.003, "volume": 100684.0}, {"date": "2026-03-13", "close": 0.003, "volume": 2494754.0}, {"date": "2026-03-16", "close": 0.0025, "volume": 1442534.0}, {"date": "2026-03-18", "close": 0.003, "volume": 3130076.0}, {"date": "2026-03-19", "close": 0.003, "volume": 5672386.0}, {"date": "2026-03-20", "close": 0.003, "volume": 4100687.0}, {"date": "2026-03-23", "close": 0.003, "volume": 2462287.0}, {"date": "2026-03-24", "close": 0.003, "volume": 907114.0}, {"date": "2026-03-25", "close": 0.003, "volume": 1087.0}, {"date": "2026-03-26", "close": 0.0025, "volume": 160000.0}, {"date": "2026-03-27", "close": 0.0025, "volume": 57628.0}, {"date": "2026-03-30", "close": 0.003, "volume": 300406.0}, {"date": "2026-03-31", "close": 0.0025, "volume": 2000000.0}, {"date": "2026-04-02", "close": 0.0025, "volume": 425223.0}, {"date": "2026-04-07", "close": 0.002, "volume": 350000.0}, {"date": "2026-04-08", "close": 0.0025, "volume": 2953926.0}, {"date": "2026-04-10", "close": 0.003, "volume": 509000.0}, {"date": "2026-04-13", "close": 0.003, "volume": 1875741.0}, {"date": "2026-04-14", "close": 0.003, "volume": 373333.0}, {"date": "2026-04-15", "close": 0.0025, "volume": 93766.0}, {"date": "2026-04-16", "close": 0.003, "volume": 390545.0}, {"date": "2026-04-17", "close": 0.0025, "volume": 692886.0}, {"date": "2026-04-20", "close": 0.0025, "volume": 484666.0}, {"date": "2026-04-22", "close": 0.003, "volume": 1036869.0}, {"date": "2026-04-23", "close": 0.003, "volume": 120145.0}, {"date": "2026-04-27", "close": 0.003, "volume": 250678.0}, {"date": "2026-04-28", "close": 0.003, "volume": 176666.0}, {"date": "2026-04-29", "close": 0.0025, "volume": 730868.0}, {"date": "2026-04-30", "close": 0.0025, "volume": 835440.0}, {"date": "2026-05-01", "close": 0.003, "volume": 1040597.0}, {"date": "2026-05-04", "close": 0.0025, "volume": 366692.0}, {"date": "2026-05-06", "close": 0.0025, "volume": 58799.0}, {"date": "2026-05-07", "close": 0.003, "volume": 527137.0}, {"date": "2026-05-08", "close": 0.003, "volume": 402784.0}, {"date": "2026-05-11", "close": 0.003, "volume": 5347.0}, {"date": "2026-05-12", "close": 0.003, "volume": 101390.0}, {"date": "2026-05-13", "close": 0.003, "volume": 1323056.0}, {"date": "2026-05-14", "close": 0.0025, "volume": 274607.0}, {"date": "2026-05-15", "close": 0.003, "volume": 50000.0}, {"date": "2026-05-18", "close": 0.0025, "volume": 1143866.0}, {"date": "2026-05-19", "close": 0.002, "volume": 400000.0}, {"date": "2026-05-20", "close": 0.003, "volume": 206670.0}, {"date": "2026-05-21", "close": 0.003, "volume": 108452.0}, {"date": "2026-05-25", "close": 0.0025, "volume": 203324.0}, {"date": "2026-05-26", "close": 0.002, "volume": 3847.0}, {"date": "2026-05-27", "close": 0.002, "volume": 40000.0}, {"date": "2026-05-28", "close": 0.002, "volume": 3818.0}, {"date": "2026-05-29", "close": 0.002, "volume": 130000.0}, {"date": "2026-06-01", "close": 0.002, "volume": 570934.0}, {"date": "2026-06-02", "close": 0.0025, "volume": 1884275.0}, {"date": "2026-06-05", "close": 0.002, "volume": 370820.0}, {"date": "2026-06-09", "close": 0.002, "volume": 70000.0}, {"date": "2026-06-11", "close": 0.002, "volume": 2641346.0}, {"date": "2026-06-12", "close": 0.002, "volume": 5294252.0}, {"date": "2026-06-15", "close": 0.0025, "volume": 983986.0}, {"date": "2026-06-16", "close": 0.002, "volume": 518134.0}, {"date": "2026-06-17", "close": 0.002, "volume": 544748.0}, {"date": "2026-06-18", "close": 0.002, "volume": 2406999.0}, {"date": "2026-06-19", "close": 0.0025, "volume": 147864.0}, {"date": "2026-06-22", "close": 0.002, "volume": 989.0}, {"date": "2026-06-23", "close": 0.002, "volume": 558905.0}, {"date": "2026-06-24", "close": 0.002, "volume": 58706.0}, {"date": "2026-06-25", "close": 0.002, "volume": 4494472.0}, {"date": "2026-06-26", "close": 0.003, "volume": 5803381.0}, {"date": "2026-06-29", "close": 0.002, "volume": 4622184.0}, {"date": "2026-06-30", "close": 0.003, "volume": 1216000.0}, {"date": "2026-07-01", "close": 0.002, "volume": 205004.0}, {"date": "2026-07-02", "close": 0.003, "volume": 2071806.0}, {"date": "2026-07-03", "close": 0.0025, "volume": 13976133.0}, {"date": "2026-07-06", "close": 0.003, "volume": 6499842.0}, {"date": "2026-07-07", "close": 0.0025, "volume": 6300.0}, {"date": "2026-07-09", "close": 0.002, "volume": 2142396.0}, {"date": "2026-07-13", "close": 0.002, "volume": 1104947.0}, {"date": "2026-07-15", "close": 0.002, "volume": 42258.0}, {"date": "2026-07-22", "close": 0.0025, "volume": 326861.0}, {"date": "2026-07-24", "close": 0.002, "volume": 1040000.0}, {"date": "2026-07-27", "close": 0.002, "volume": 28542.0}, {"date": "2026-07-29", "close": 0.0025, "volume": 1001594.0}, {"date": "2026-07-30", "close": 0.002, "volume": 180888.0}, {"date": "2026-07-31", "close": 0.002, "volume": 28497.0}, {"date": "2026-08-06", "close": 0.002, "volume": 774967.0}, {"date": "2026-08-07", "close": 0.002, "volume": 161158.0}, {"date": "2026-08-11", "close": 0.002, "volume": 85944953.0}, {"date": "2026-08-12", "close": 0.002, "volume": 558282.0}, {"date": "2026-08-13", "close": 0.002, "volume": 717756.0}, {"date": "2026-08-14", "close": 0.002, "volume": 1857517.0}, {"date": "2026-08-17", "close": 0.002, "volume": 12890178.0}, {"date": "2026-08-18", "close": 0.002, "volume": 1128355.0}, {"date": "2026-08-19", "close": 0.002, "volume": 1252042.0}, {"date": "2026-08-20", "close": 0.0025, "volume": 17648709.0}, {"date": "2026-08-24", "close": 0.002, "volume": 584100.0}, {"date": "2026-08-25", "close": 0.002, "volume": 496500.0}, {"date": "2026-08-28", "close": 0.002, "volume": 876372.0}, {"date": "2026-08-31", "close": 0.002, "volume": 100000.0}, {"date": "2026-09-01", "close": 0.003, "volume": 37822.0}, {"date": "2026-09-02", "close": 0.0025, "volume": 16769.0}, {"date": "2026-09-03", "close": 0.002, "volume": 218333.0}, {"date": "2026-09-09", "close": 0.002, "volume": 4000.0}, {"date": "2026-09-14", "close": 0.002, "volume": 100000.0}, {"date": "2026-09-16", "close": 0.002, "volume": 761201.0}, {"date": "2026-09-17", "close": 0.002, "volume": 24622624.0}, {"date": "2026-09-18", "close": 0.002, "volume": 2751958.0}], "refreshing": true}