{"ticker": "FL1", "overview": {"name": "First Lithium Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FL1", "has_prices": true, "as_of": "2026-03-16", "last": 0.14, "prev_close": 0.135, "change": 0.0050000000000000044, "change_pct": 0.03703703703703707, "session_volume": 8340.0, "vwap_5": 0.135908585203041, "vwap_20": 0.17302108770754895, "vwap_60": 0.16285826576581044, "vwap_250": 0.10148946914540138, "high_52w": 0.235, "low_52w": 0.1, "avg_volume_20": 55098.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03119485", "src": "ASX", "ticker": "FL1", "cik": "", "company": "First Lithium Limited", "company_raw": "First Lithium Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FL1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119485", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FL1", "new_value": "First Lithium Limited", "effective": "", "evidence": "FL1 is in the current ASX universe but we had it marked delisted", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.856563"}, {"action": "DELISTED", "reason": "UNKNOWN", "counterparty": null, "old_value": "FL1", "new_value": "No longer listed", "effective": "", "evidence": "No longer in the listed universe; we have no source stating why.", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:13:39.861247"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156553-6A1353029"}, {"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147782-6A1348980"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147781-6A1348978"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142585-6A1346883"}], "performance": {"ticker": "FL1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-02-21", "close": 8.8111606, "volume": 262166.0}, {"date": "2000-02-23", "close": 4.56578322, "volume": 49515.0}, {"date": "2000-02-24", "close": 6.32801534, "volume": 85980.0}, {"date": "2000-02-25", "close": 5.84740658, "volume": 34699.0}, {"date": "2000-02-28", "close": 5.76730512, "volume": 38539.0}, {"date": "2000-02-29", "close": 5.04639198, "volume": 17490.0}, {"date": "2000-03-01", "close": 5.36679782, "volume": 7681.0}, {"date": "2000-03-02", "close": 4.64588468, "volume": 14004.0}, {"date": "2000-03-03", "close": 4.96629052, "volume": 15438.0}, {"date": "2000-03-06", "close": 4.56578322, "volume": 9482.0}, {"date": "2000-03-07", "close": 4.4055803, "volume": 6015.0}, {"date": "2000-03-08", "close": 3.92497154, "volume": 23970.0}, {"date": "2000-03-09", "close": 3.92497154, "volume": 6576.0}, {"date": "2000-03-10", "close": 4.88618906, "volume": 28507.0}, {"date": "2000-03-13", "close": 4.56578322, "volume": 381.0}, {"date": "2000-03-14", "close": 4.16527592, "volume": 6193.0}, {"date": "2000-03-15", "close": 4.005073, "volume": 3995.0}, {"date": "2000-03-16", "close": 3.92497154, "volume": 2247.0}, {"date": "2000-03-17", "close": 3.84487008, "volume": 10786.0}, {"date": "2000-03-20", "close": 3.76476862, "volume": 1511.0}, {"date": "2000-03-21", "close": 3.68466716, "volume": 6928.0}, {"date": "2000-03-22", "close": 3.76476862, "volume": 2836.0}, {"date": "2000-03-23", "close": 3.76476862, "volume": 1122.0}, {"date": "2000-03-24", "close": 3.52446424, "volume": 7987.0}, {"date": "2000-03-27", "close": 3.6045657, "volume": 1962.0}, {"date": "2000-03-28", "close": 3.2040584, "volume": 2103.0}, {"date": "2000-03-29", "close": 3.12395694, "volume": 2863.0}, {"date": "2000-03-30", "close": 3.04385548, "volume": 2874.0}, {"date": "2000-03-31", "close": 2.8035511, "volume": 7157.0}, {"date": "2000-04-03", "close": 2.8035511, "volume": 6989.0}, {"date": "2000-04-04", "close": 2.72344964, "volume": 2622.0}, {"date": "2000-04-05", "close": 2.56324672, "volume": 5244.0}, {"date": "2000-04-06", "close": 2.56324672, "volume": 3620.0}, {"date": "2000-04-07", "close": 2.68339891, "volume": 6554.0}, {"date": "2000-04-11", "close": 2.56324672, "volume": 928.0}, {"date": "2000-04-12", "close": 2.56324672, "volume": 2849.0}, {"date": "2000-04-13", "close": 2.56324672, "volume": 2795.0}, {"date": "2000-04-14", "close": 2.32294234, "volume": 7690.0}, {"date": "2000-04-17", "close": 1.6020292, "volume": 5384.0}, {"date": "2000-04-18", "close": 2.16273942, "volume": 3271.0}, {"date": "2000-04-19", "close": 1.92243504, "volume": 3745.0}, {"date": "2000-04-20", "close": 2.4030438, "volume": 16978.0}, {"date": "2000-04-26", "close": 2.16273942, "volume": 1311.0}, {"date": "2000-04-27", "close": 2.16273942, "volume": 4307.0}, {"date": "2000-04-28", "close": 2.08263796, "volume": 3745.0}, {"date": "2000-05-01", "close": 2.08263796, "volume": 2996.0}, {"date": "2000-05-02", "close": 2.16273942, "volume": 62.0}, {"date": "2000-05-03", "close": 2.16273942, "volume": 1083.0}, {"date": "2000-05-05", "close": 2.08263796, "volume": 2088.0}, {"date": "2000-05-08", "close": 2.0025365, "volume": 1511.0}, {"date": "2000-05-09", "close": 1.96248577, "volume": 3496.0}, {"date": "2000-05-10", "close": 2.32294234, "volume": 6262.0}, {"date": "2000-05-11", "close": 2.8035511, "volume": 5119.0}, {"date": "2000-05-12", "close": 2.8035511, "volume": 2996.0}, {"date": "2000-05-15", "close": 4.005073, "volume": 11952.0}, {"date": "2000-05-16", "close": 4.005073, "volume": 9798.0}, {"date": "2000-05-17", "close": 3.96502227, "volume": 33137.0}, {"date": "2000-05-18", "close": 3.76476862, "volume": 1907.0}, {"date": "2000-05-22", "close": 3.2040584, "volume": 999.0}, {"date": "2000-05-23", "close": 2.96375402, "volume": 506.0}, {"date": "2000-05-24", "close": 2.56324672, "volume": 4182.0}, {"date": "2000-05-25", "close": 2.48314526, "volume": 3190.0}, {"date": "2000-05-26", "close": 2.8035511, "volume": 1252.0}, {"date": "2000-05-29", "close": 2.8035511, "volume": 654.0}, {"date": "2000-05-30", "close": 2.8035511, "volume": 3121.0}, {"date": "2000-05-31", "close": 2.8035511, "volume": 99.0}, {"date": "2000-06-05", "close": 2.64334818, "volume": 112.0}, {"date": "2000-06-08", "close": 2.48314526, "volume": 6554.0}, {"date": "2000-06-14", "close": 2.52319599, "volume": 1161.0}, {"date": "2000-06-15", "close": 2.4030438, "volume": 6475.0}, {"date": "2000-06-16", "close": 2.32294234, "volume": 1248.0}, {"date": "2000-06-20", "close": 2.24284088, "volume": 312.0}, {"date": "2000-06-22", "close": 2.08263796, "volume": 524.0}, {"date": "2000-06-23", "close": 2.48314526, "volume": 1373.0}, {"date": "2000-06-26", "close": 2.08263796, "volume": 5843.0}, {"date": "2000-06-27", "close": 1.76223212, "volume": 13733.0}, {"date": "2000-06-28", "close": 1.52192774, "volume": 21936.0}, {"date": "2000-06-29", "close": 1.92243504, "volume": 4682.0}, {"date": "2000-06-30", "close": 2.48314526, "volume": 18227.0}, {"date": "2000-07-03", "close": 2.24284088, "volume": 3246.0}, {"date": "2000-07-04", "close": 2.24284088, "volume": 874.0}, {"date": "2000-07-07", "close": 2.24284088, "volume": 1623.0}, {"date": "2000-07-10", "close": 2.20279015, "volume": 2273.0}, {"date": "2000-07-11", "close": 2.28289161, "volume": 10587.0}, {"date": "2000-07-12", "close": 2.56324672, "volume": 6617.0}, {"date": "2000-07-13", "close": 2.20279015, "volume": 20626.0}, {"date": "2000-07-17", "close": 2.36299307, "volume": 237.0}, {"date": "2000-07-18", "close": 2.8035511, "volume": 8946.0}, {"date": "2000-07-19", "close": 2.72344964, "volume": 6932.0}, {"date": "2000-07-24", "close": 2.44309453, "volume": 2497.0}, {"date": "2000-07-26", "close": 2.4030438, "volume": 1248.0}, {"date": "2000-07-27", "close": 2.4030438, "volume": 8489.0}, {"date": "2000-07-28", "close": 2.4030438, "volume": 14977.0}, {"date": "2000-07-31", "close": 2.4030438, "volume": 14959.0}, {"date": "2000-08-01", "close": 2.4030438, "volume": 8516.0}, {"date": "2000-08-02", "close": 2.76350037, "volume": 17251.0}, {"date": "2000-08-03", "close": 2.56324672, "volume": 39952.0}, {"date": "2000-08-04", "close": 2.72344964, "volume": 751.0}, {"date": "2000-08-07", "close": 2.96375402, "volume": 9747.0}, {"date": "2000-08-08", "close": 3.6045657, "volume": 21178.0}, {"date": "2000-08-09", "close": 3.36426132, "volume": 36204.0}, {"date": "2000-08-10", "close": 3.84487008, "volume": 51918.0}, {"date": "2000-08-11", "close": 3.84487008, "volume": 66563.0}, {"date": "2000-08-14", "close": 4.005073, "volume": 8002.0}, {"date": "2000-08-15", "close": 4.005073, "volume": 8851.0}, {"date": "2000-08-16", "close": 4.005073, "volume": 2497.0}, {"date": "2000-08-17", "close": 4.005073, "volume": 13664.0}, {"date": "2000-08-18", "close": 4.24537738, "volume": 21174.0}, {"date": "2000-08-21", "close": 4.56578322, "volume": 52172.0}, {"date": "2000-08-22", "close": 4.64588468, "volume": 19006.0}, {"date": "2000-08-23", "close": 4.96629052, "volume": 36971.0}, {"date": "2000-08-24", "close": 4.72598614, "volume": 19211.0}, {"date": "2000-08-25", "close": 4.4055803, "volume": 3502.0}, {"date": "2000-08-28", "close": 4.005073, "volume": 7836.0}, {"date": "2000-08-29", "close": 4.16527592, "volume": 5010.0}, {"date": "2000-08-30", "close": 4.005073, "volume": 3315.0}, {"date": "2000-08-31", "close": 4.005073, "volume": 624.0}, {"date": "2000-09-01", "close": 3.6045657, "volume": 874.0}, {"date": "2000-09-04", "close": 4.005073, "volume": 4326.0}, {"date": "2000-09-05", "close": 4.32547884, "volume": 7640.0}, {"date": "2000-09-06", "close": 4.16527592, "volume": 3352.0}, {"date": "2000-09-07", "close": 4.4055803, "volume": 10612.0}, {"date": "2000-09-08", "close": 4.48568176, "volume": 2459.0}, {"date": "2000-09-11", "close": 4.4055803, "volume": 1697.0}, {"date": "2000-09-12", "close": 4.4055803, "volume": 1280.0}, {"date": "2000-09-13", "close": 4.24537738, "volume": 3121.0}, {"date": "2000-09-14", "close": 4.4055803, "volume": 4582.0}, {"date": "2000-09-15", "close": 4.4055803, "volume": 562.0}, {"date": "2000-09-18", "close": 3.96502227, "volume": 14781.0}, {"date": "2000-09-19", "close": 3.68466716, "volume": 62.0}, {"date": "2000-09-20", "close": 3.52446424, "volume": 3433.0}, {"date": "2000-09-21", "close": 3.56451497, "volume": 506.0}, {"date": "2000-09-25", "close": 3.52446424, "volume": 225.0}, {"date": "2000-09-26", "close": 3.56451497, "volume": 2622.0}, {"date": "2000-09-28", "close": 4.28542811, "volume": 6854.0}, {"date": "2000-10-02", "close": 3.84487008, "volume": 1248.0}, {"date": "2000-10-03", "close": 4.16527592, "volume": 671.0}, {"date": "2000-10-05", "close": 3.76476862, "volume": 774.0}, {"date": "2000-10-06", "close": 3.76476862, "volume": 3121.0}, {"date": "2000-10-09", "close": 3.6045657, "volume": 624.0}, {"date": "2000-10-10", "close": 3.52446424, "volume": 4994.0}, {"date": "2000-10-11", "close": 3.28415986, "volume": 11485.0}, {"date": "2000-10-12", "close": 3.12395694, "volume": 3620.0}, {"date": "2000-10-16", "close": 3.68466716, "volume": 4694.0}, {"date": "2000-10-17", "close": 3.68466716, "volume": 581.0}, {"date": "2000-10-18", "close": 3.12395694, "volume": 473.0}, {"date": "2000-10-19", "close": 3.6045657, "volume": 3121.0}, {"date": "2000-10-20", "close": 3.6045657, "volume": 1064.0}, {"date": "2000-10-23", "close": 3.36426132, "volume": 2247.0}, {"date": "2000-10-24", "close": 3.24410913, "volume": 1748.0}, {"date": "2000-10-25", "close": 3.12395694, "volume": 9738.0}, {"date": "2000-10-26", "close": 3.2040584, "volume": 6242.0}, {"date": "2000-10-27", "close": 3.6045657, "volume": 17434.0}, {"date": "2000-10-30", "close": 3.36426132, "volume": 26454.0}, {"date": "2000-10-31", "close": 3.12395694, "volume": 4994.0}, {"date": "2000-11-01", "close": 3.2040584, "volume": 936.0}, {"date": "2000-11-03", "close": 3.2040584, "volume": 2497.0}, {"date": "2000-11-06", "close": 3.2040584, "volume": 562.0}, {"date": "2000-11-07", "close": 3.28415986, "volume": 624.0}, {"date": "2000-11-08", "close": 3.40431205, "volume": 9987.0}, {"date": "2000-11-09", "close": 3.2040584, "volume": 6329.0}, {"date": "2000-11-10", "close": 3.36426132, "volume": 4332.0}, {"date": "2000-11-13", "close": 3.12395694, "volume": 3121.0}, {"date": "2000-11-14", "close": 3.24410913, "volume": 4461.0}, {"date": "2000-11-15", "close": 3.48441351, "volume": 9363.0}, {"date": "2000-11-16", "close": 3.6045657, "volume": 9987.0}, {"date": "2000-11-17", "close": 3.44436278, "volume": 624.0}, {"date": "2000-11-20", "close": 3.44436278, "volume": 19138.0}, {"date": "2000-11-21", "close": 3.2040584, "volume": 624.0}, {"date": "2000-11-22", "close": 3.6045657, "volume": 12484.0}, {"date": "2000-11-23", "close": 3.28415986, "volume": 16229.0}, {"date": "2000-11-24", "close": 3.28415986, "volume": 1623.0}, {"date": "2000-11-27", "close": 3.36426132, "volume": 250.0}, {"date": "2000-11-28", "close": 3.2040584, "volume": 2743.0}, {"date": "2000-11-29", "close": 3.28415986, "volume": 9738.0}, {"date": "2000-11-30", "close": 3.28415986, "volume": null}, {"date": "2000-12-01", "close": 2.96375402, "volume": 3419.0}, {"date": "2000-12-04", "close": 2.84360183, "volume": 913.0}, {"date": "2000-12-05", "close": 2.96375402, "volume": 250.0}, {"date": "2000-12-06", "close": 3.04385548, "volume": 1623.0}, {"date": "2000-12-07", "close": 3.04385548, "volume": 12.0}, {"date": "2000-12-08", "close": 2.84360183, "volume": 2372.0}, {"date": "2000-12-11", "close": 2.96375402, "volume": 3496.0}, {"date": "2000-12-12", "close": 2.96375402, "volume": 2122.0}, {"date": "2000-12-13", "close": 2.88365256, "volume": 954.0}, {"date": "2000-12-14", "close": 2.8035511, "volume": 3854.0}, {"date": "2000-12-15", "close": 2.84360183, "volume": 886.0}, {"date": "2000-12-18", "close": 3.00380475, "volume": 17139.0}, {"date": "2000-12-19", "close": 2.76350037, "volume": 3046.0}, {"date": "2000-12-20", "close": 2.72344964, "volume": 4408.0}, {"date": "2000-12-21", "close": 2.8035511, "volume": 2497.0}, {"date": "2000-12-22", "close": 3.04385548, "volume": 762.0}, {"date": "2000-12-27", "close": 3.04385548, "volume": 250.0}, {"date": "2000-12-28", "close": 2.72344964, "volume": 3745.0}, {"date": "2000-12-29", "close": 2.72344964, "volume": null}, {"date": "2001-01-02", "close": 2.64334818, "volume": 999.0}, {"date": "2001-01-03", "close": 2.64334818, "volume": 1988.0}, {"date": "2001-01-04", "close": 2.64334818, "volume": null}, {"date": "2001-01-05", "close": 2.4030438, "volume": 1498.0}, {"date": "2001-01-08", "close": 2.0025365, "volume": 1873.0}, {"date": "2001-01-09", "close": 2.72344964, "volume": 8767.0}, {"date": "2001-01-10", "close": 2.8035511, "volume": 2771.0}, {"date": "2001-01-11", "close": 2.8035511, "volume": 3745.0}, {"date": "2001-01-12", "close": 2.8035511, "volume": 2497.0}, {"date": "2001-01-15", "close": 2.4030438, "volume": 2372.0}, {"date": "2001-01-16", "close": 2.4030438, "volume": null}, {"date": "2001-01-17", "close": 2.4030438, "volume": null}, {"date": "2001-01-18", "close": 2.4030438, "volume": 19950.0}, {"date": "2001-01-19", "close": 2.4030438, "volume": 1373.0}, {"date": "2001-01-22", "close": 2.4030438, "volume": 3992.0}, {"date": "2001-01-23", "close": 2.24284088, "volume": 999.0}, {"date": "2001-01-24", "close": 2.24284088, "volume": null}, {"date": "2001-01-25", "close": 2.24284088, "volume": null}, {"date": "2001-01-29", "close": 2.24284088, "volume": 909.0}, {"date": "2001-01-30", "close": 2.24284088, "volume": null}, {"date": "2001-01-31", "close": 2.24284088, "volume": 999.0}, {"date": "2001-02-01", "close": 2.24284088, "volume": null}, {"date": "2001-02-02", "close": 2.24284088, "volume": null}, {"date": "2001-02-05", "close": 2.24284088, "volume": 999.0}, {"date": "2001-02-06", "close": 2.24284088, "volume": 2528.0}, {"date": "2001-02-07", "close": 2.24284088, "volume": 1295.0}, {"date": "2001-02-08", "close": 2.16273942, "volume": 4869.0}, {"date": "2001-02-09", "close": 2.20279015, "volume": 2497.0}, {"date": "2001-02-12", "close": 2.28289161, "volume": 1935.0}, {"date": "2001-02-13", "close": 2.0025365, "volume": 3121.0}, {"date": "2001-02-14", "close": 2.16273942, "volume": 312.0}, {"date": "2001-02-15", "close": 2.08263796, "volume": 6804.0}, {"date": "2001-02-16", "close": 2.04258723, "volume": 5327.0}, {"date": "2001-02-19", "close": 2.04258723, "volume": 624.0}, {"date": "2001-02-20", "close": 2.08263796, "volume": 624.0}, {"date": "2001-02-21", "close": 2.12268869, "volume": 3870.0}, {"date": "2001-02-22", "close": 2.48314526, "volume": 6367.0}, {"date": "2001-02-23", "close": 2.56324672, "volume": 15796.0}, {"date": "2001-02-26", "close": 2.76350037, "volume": 612.0}, {"date": "2001-02-27", "close": 2.48314526, "volume": 999.0}, {"date": "2001-02-28", "close": 2.16273942, "volume": 3658.0}, {"date": "2001-03-01", "close": 2.56324672, "volume": 5911.0}, {"date": "2001-03-02", "close": 2.56324672, "volume": 4806.0}, {"date": "2001-03-05", "close": 2.56324672, "volume": null}, {"date": "2001-03-06", "close": 2.56324672, "volume": 62.0}, {"date": "2001-03-07", "close": 2.4030438, "volume": 955.0}, {"date": "2001-03-08", "close": 2.32294234, "volume": 562.0}, {"date": "2001-03-09", "close": 2.16273942, "volume": 4994.0}, {"date": "2001-03-12", "close": 2.16273942, "volume": 206.0}, {"date": "2001-03-13", "close": 2.0025365, "volume": 2653.0}, {"date": "2001-03-14", "close": 2.0025365, "volume": null}, {"date": "2001-03-15", "close": 1.84233358, "volume": 9457.0}, {"date": "2001-03-16", "close": 1.84233358, "volume": null}, {"date": "2001-03-19", "close": 1.84233358, "volume": null}, {"date": "2001-03-20", "close": 1.6020292, "volume": 12210.0}, {"date": "2001-03-21", "close": 1.6020292, "volume": null}, {"date": "2001-03-22", "close": 1.6020292, "volume": null}, {"date": "2001-03-23", "close": 1.84233358, "volume": 2185.0}, {"date": "2001-03-26", "close": 2.08263796, "volume": 7341.0}, {"date": "2001-03-27", "close": 2.32294234, "volume": 24403.0}, {"date": "2001-03-28", "close": 2.08263796, "volume": 499.0}, {"date": "2001-03-29", "close": 2.0025365, "volume": 12422.0}, {"date": "2001-03-30", "close": 2.08263796, "volume": 4682.0}, {"date": "2001-04-02", "close": 2.04258723, "volume": 649.0}, {"date": "2001-04-03", "close": 2.04258723, "volume": 300.0}, {"date": "2001-04-04", "close": 2.04258723, "volume": null}, {"date": "2001-04-05", "close": 2.04258723, "volume": 250.0}, {"date": "2001-04-06", "close": 2.04258723, "volume": 125.0}, {"date": "2001-04-09", "close": 2.32294234, "volume": 9338.0}, {"date": "2001-04-10", "close": 2.36299307, "volume": 12347.0}, {"date": "2001-04-11", "close": 2.32294234, "volume": 8376.0}, {"date": "2001-04-12", "close": 2.4030438, "volume": 5981.0}, {"date": "2001-04-17", "close": 2.4030438, "volume": 5743.0}, {"date": "2001-04-18", "close": 2.4030438, "volume": 8976.0}, {"date": "2001-04-19", "close": 2.36299307, "volume": 2094.0}, {"date": "2001-04-20", "close": 2.36299307, "volume": 2497.0}, {"date": "2001-04-23", "close": 2.32294234, "volume": 14981.0}, {"date": "2001-04-24", "close": 2.32294234, "volume": 13327.0}, {"date": "2001-04-26", "close": 2.32294234, "volume": 5618.0}, {"date": "2001-04-27", "close": 2.20279015, "volume": 1623.0}, {"date": "2001-04-30", "close": 2.20279015, "volume": null}, {"date": "2001-05-01", "close": 2.0025365, "volume": 6429.0}, {"date": "2001-05-02", "close": 2.16273942, "volume": 62.0}, {"date": "2001-05-03", "close": 2.4030438, "volume": 2622.0}, {"date": "2001-05-04", "close": 2.16273942, "volume": 4369.0}, {"date": "2001-05-07", "close": 2.24284088, "volume": 250.0}, {"date": "2001-05-08", "close": 2.24284088, "volume": 999.0}, {"date": "2001-05-09", "close": 2.24284088, "volume": 3745.0}, {"date": "2001-05-10", "close": 2.24284088, "volume": null}, {"date": "2001-05-11", "close": 2.24284088, "volume": 1623.0}, {"date": "2001-05-14", "close": 2.24284088, "volume": null}, {"date": "2001-05-15", "close": 2.20279015, "volume": 4994.0}, {"date": "2001-05-16", "close": 2.16273942, "volume": 2310.0}, {"date": "2001-05-17", "close": 1.92243504, "volume": 5643.0}, {"date": "2001-05-18", "close": 2.28289161, "volume": 624.0}, {"date": "2001-05-21", "close": 2.28289161, "volume": null}, {"date": "2001-05-22", "close": 2.12268869, "volume": 125.0}, {"date": "2001-05-23", "close": 2.24284088, "volume": 1248.0}, {"date": "2001-05-24", "close": 1.96248577, "volume": 1675.0}, {"date": "2001-05-25", "close": 2.0025365, "volume": 1873.0}, {"date": "2001-05-28", "close": 2.24284088, "volume": 4369.0}, {"date": "2001-05-29", "close": 2.24284088, "volume": null}, {"date": "2001-05-30", "close": 2.0025365, "volume": 17166.0}, {"date": "2001-05-31", "close": 2.0025365, "volume": null}, {"date": "2001-06-01", "close": 2.16273942, "volume": 10175.0}, {"date": "2001-06-04", "close": 2.16273942, "volume": null}, {"date": "2001-06-05", "close": 2.0025365, "volume": 2372.0}, {"date": "2001-06-06", "close": 1.96248577, "volume": 3683.0}, {"date": "2001-06-07", "close": 1.96248577, "volume": null}, {"date": "2001-06-08", "close": 1.96248577, "volume": 999.0}, {"date": "2001-06-12", "close": 2.0025365, "volume": 1665.0}, {"date": "2001-06-13", "close": 1.76223212, "volume": 849.0}, {"date": "2001-06-14", "close": 1.68213066, "volume": 774.0}, {"date": "2001-06-15", "close": 1.64207993, "volume": 8090.0}, {"date": "2001-06-18", "close": 1.6020292, "volume": 33216.0}, {"date": "2001-06-19", "close": 1.6020292, "volume": 4095.0}, {"date": "2001-06-20", "close": 1.6020292, "volume": 67.0}, {"date": "2001-06-21", "close": 1.80228285, "volume": 6035.0}, {"date": "2001-06-22", "close": 2.0025365, "volume": 9113.0}, {"date": "2001-06-25", "close": 2.0025365, "volume": 375.0}, {"date": "2001-06-26", "close": 1.96248577, "volume": 36611.0}, {"date": "2001-06-27", "close": 1.80228285, "volume": 6039.0}, {"date": "2001-06-28", "close": 1.76223212, "volume": 6262.0}, {"date": "2001-06-29", "close": 1.80228285, "volume": 9818.0}, {"date": "2001-07-02", "close": 1.92243504, "volume": 624.0}, {"date": "2001-07-03", "close": 1.64207993, "volume": 375.0}, {"date": "2001-07-04", "close": 2.0025365, "volume": 3371.0}, {"date": "2001-07-05", "close": 1.88238431, "volume": 125.0}, {"date": "2001-07-06", "close": 1.6020292, "volume": 8556.0}, {"date": "2001-07-09", "close": 1.48187701, "volume": 6429.0}, {"date": "2001-07-10", "close": 1.48187701, "volume": 5243.0}, {"date": "2001-07-11", "close": 1.48187701, "volume": null}, {"date": "2001-07-12", "close": 1.6020292, "volume": 125.0}, {"date": "2001-07-13", "close": 1.6020292, "volume": 12734.0}, {"date": "2001-07-16", "close": 1.6020292, "volume": 13032.0}, {"date": "2001-07-17", "close": 1.6020292, "volume": null}, {"date": "2001-07-18", "close": 1.6020292, "volume": null}, {"date": "2001-07-19", "close": 1.6020292, "volume": 2622.0}, {"date": "2001-07-20", "close": 1.6020292, "volume": null}, {"date": "2001-07-23", "close": 1.6020292, "volume": 2622.0}, {"date": "2001-07-24", "close": 1.6020292, "volume": null}, {"date": "2001-07-25", "close": 1.6020292, "volume": 3296.0}, {"date": "2001-07-26", "close": 1.6020292, "volume": null}, {"date": "2001-07-27", "close": 1.56197847, "volume": 6242.0}, {"date": "2001-07-30", "close": 1.56197847, "volume": null}, {"date": "2001-07-31", "close": 1.56197847, "volume": 1463.0}, {"date": "2001-08-01", "close": 1.56197847, "volume": null}, {"date": "2001-08-02", "close": 1.52192774, "volume": 392.0}, {"date": "2001-08-03", "close": 1.56197847, "volume": 549.0}, {"date": "2001-08-06", "close": 1.2015219, "volume": 6637.0}, {"date": "2001-08-07", "close": 1.12142044, "volume": 2871.0}, {"date": "2001-08-08", "close": 1.56197847, "volume": 6454.0}, {"date": "2001-08-09", "close": 1.44182628, "volume": 7216.0}, {"date": "2001-08-10", "close": 1.6020292, "volume": 4494.0}, {"date": "2001-08-13", "close": 1.68213066, "volume": 7563.0}, {"date": "2001-08-14", "close": 1.76223212, "volume": 3592.0}, {"date": "2001-08-15", "close": 1.80228285, "volume": 1623.0}, {"date": "2001-08-16", "close": 1.80228285, "volume": 5437.0}, {"date": "2001-08-17", "close": 1.84233358, "volume": 2759.0}, {"date": "2001-08-20", "close": 1.44182628, "volume": 4994.0}, {"date": "2001-08-21", "close": 1.84233358, "volume": 9998.0}, {"date": "2001-08-22", "close": 2.08263796, "volume": 4813.0}, {"date": "2001-08-23", "close": 1.76223212, "volume": 562.0}, {"date": "2001-08-24", "close": 1.88238431, "volume": 3620.0}, {"date": "2001-08-27", "close": 1.88238431, "volume": null}, {"date": "2001-08-28", "close": 2.20279015, "volume": 12906.0}, {"date": "2001-08-29", "close": 2.28289161, "volume": 16764.0}, {"date": "2001-08-30", "close": 2.28289161, "volume": 7615.0}, {"date": "2001-08-31", "close": 2.28289161, "volume": 7803.0}, {"date": "2001-09-03", "close": 2.28289161, "volume": 4994.0}, {"date": "2001-09-04", "close": 2.24284088, "volume": 2497.0}, {"date": "2001-09-05", "close": 2.08263796, "volume": 4619.0}, {"date": "2001-09-06", "close": 1.88238431, "volume": 10484.0}, {"date": "2001-09-10", "close": 1.80228285, "volume": 4369.0}, {"date": "2001-09-11", "close": 1.92243504, "volume": 24968.0}, {"date": "2001-09-12", "close": 1.68213066, "volume": 1806.0}, {"date": "2001-09-13", "close": 1.68213066, "volume": 419.0}, {"date": "2001-09-14", "close": 1.68213066, "volume": 1248.0}, {"date": "2001-09-17", "close": 1.68213066, "volume": null}, {"date": "2001-09-18", "close": 1.68213066, "volume": null}, {"date": "2001-09-19", "close": 1.68213066, "volume": null}, {"date": "2001-09-20", "close": 1.68213066, "volume": null}, {"date": "2001-09-21", "close": 1.36172482, "volume": 1977.0}, {"date": "2001-09-24", "close": 1.36172482, "volume": null}, {"date": "2001-09-25", "close": 1.36172482, "volume": null}, {"date": "2001-09-26", "close": 1.36172482, "volume": null}, {"date": "2001-09-27", "close": 1.36172482, "volume": 4180.0}, {"date": "2001-09-28", "close": 1.2015219, "volume": 496.0}, {"date": "2001-10-01", "close": 1.2015219, "volume": null}, {"date": "2001-10-02", "close": 1.04131898, "volume": 375.0}, {"date": "2001-10-03", "close": 1.04131898, "volume": null}, {"date": "2001-10-04", "close": 1.04131898, "volume": 6617.0}, {"date": "2001-10-05", "close": 0.96121752, "volume": 3995.0}, {"date": "2001-10-08", "close": 0.96121752, "volume": null}, {"date": "2001-10-10", "close": 0.8010146, "volume": 7491.0}, {"date": "2001-10-11", "close": 1.28162336, "volume": 5682.0}, {"date": "2001-10-12", "close": 0.96121752, "volume": 999.0}, {"date": "2001-10-15", "close": 0.88111606, "volume": 17478.0}, {"date": "2001-10-16", "close": 0.88111606, "volume": 4994.0}, {"date": "2001-10-17", "close": 0.84106533, "volume": 3870.0}, {"date": "2001-10-19", "close": 1.00126825, "volume": 300.0}, {"date": "2001-10-22", "close": 1.00126825, "volume": 125.0}, {"date": "2001-10-23", "close": 1.00126825, "volume": 7309.0}, {"date": "2001-10-24", "close": 0.92116679, "volume": 706.0}, {"date": "2001-10-26", "close": 0.96121752, "volume": 942.0}, {"date": "2001-10-31", "close": 1.441746745, "volume": 347.0}, {"date": "2001-11-01", "close": 1.49146215, "volume": 1676.0}, {"date": "2001-11-02", "close": 1.49146215, "volume": 7108.0}, {"date": "2001-11-05", "close": 1.143454315, "volume": 1609.0}, {"date": "2001-11-06", "close": 1.143454315, "volume": 317.0}, {"date": "2001-11-09", "close": 1.19316972, "volume": 774.0}, {"date": "2001-11-12", "close": 1.143454315, "volume": 1358.0}, {"date": "2001-11-13", "close": 0.9943081, "volume": 8420.0}, {"date": "2001-11-14", "close": 1.749982256, "volume": 20477.0}, {"date": "2001-11-15", "close": 1.59089296, "volume": 38991.0}, {"date": "2001-11-16", "close": 1.69032377, "volume": 23433.0}, {"date": "2001-11-21", "close": 1.19316972, "volume": 7757.0}, {"date": "2001-11-22", "close": 1.640608365, "volume": 6403.0}, {"date": "2001-11-23", "close": 1.69032377, "volume": 3196.0}, {"date": "2001-11-26", "close": 1.740039175, "volume": 7543.0}, {"date": "2001-11-27", "close": 1.69032377, "volume": 103.0}, {"date": "2001-11-28", "close": 1.839469985, "volume": 42640.0}, {"date": "2001-12-06", "close": 1.78975458, "volume": 302.0}, {"date": "2001-12-18", "close": 1.39203134, "volume": 805.0}, {"date": "2001-12-21", "close": 1.29260053, "volume": 1509.0}, {"date": "2001-12-27", "close": 1.49146215, "volume": 1006.0}, {"date": "2001-12-31", "close": 1.49146215, "volume": 2011.0}, {"date": "2002-01-04", "close": 1.541177555, "volume": 8018.0}, {"date": "2002-01-07", "close": 1.49146215, "volume": 3721.0}, {"date": "2002-01-08", "close": 1.49146215, "volume": 10130.0}, {"date": "2002-01-09", "close": 1.49146215, "volume": 49683.0}, {"date": "2002-01-10", "close": 1.49146215, "volume": 4023.0}, {"date": "2002-01-11", "close": 1.541177555, "volume": 148877.0}, {"date": "2002-01-14", "close": 1.541177555, "volume": 5029.0}, {"date": "2002-01-15", "close": 1.441746745, "volume": 3993.0}, {"date": "2002-01-16", "close": 1.342315935, "volume": 12177.0}, {"date": "2002-01-18", "close": 1.541177555, "volume": 44332.0}, {"date": "2002-01-21", "close": 1.49146215, "volume": 10983.0}, {"date": "2002-01-22", "close": 1.39203134, "volume": 1317.0}, {"date": "2002-01-23", "close": 1.39203134, "volume": 443.0}, {"date": "2002-01-24", "close": 1.441746745, "volume": 10057.0}, {"date": "2002-01-25", "close": 1.39203134, "volume": 3580.0}, {"date": "2002-01-29", "close": 1.342315935, "volume": 9026.0}, {"date": "2002-01-30", "close": 1.342315935, "volume": 779.0}, {"date": "2002-01-31", "close": 1.39203134, "volume": 2967.0}, {"date": "2002-02-04", "close": 1.39203134, "volume": 6035.0}, {"date": "2002-02-05", "close": 1.19316972, "volume": 4315.0}, {"date": "2002-02-06", "close": 1.342315935, "volume": 2011.0}, {"date": "2002-02-07", "close": 1.342315935, "volume": 12853.0}, {"date": "2002-02-08", "close": 1.29260053, "volume": 6235.0}, {"date": "2002-02-12", "close": 1.342315935, "volume": 7573.0}, {"date": "2002-02-14", "close": 1.29260053, "volume": 6839.0}, {"date": "2002-02-15", "close": 1.29260053, "volume": 7744.0}, {"date": "2002-02-18", "close": 1.19316972, "volume": 15425.0}, {"date": "2002-02-19", "close": 1.242885125, "volume": 5029.0}, {"date": "2002-02-20", "close": 1.09373891, "volume": 6913.0}, {"date": "2002-02-21", "close": 1.19316972, "volume": 10057.0}, {"date": "2002-02-26", "close": 1.09373891, "volume": 1056.0}, {"date": "2002-02-27", "close": 1.143454315, "volume": 4023.0}, {"date": "2002-03-06", "close": 1.143454315, "volume": 503.0}, {"date": "2002-03-07", "close": 0.9943081, "volume": 4213.0}, {"date": "2002-03-08", "close": 1.044023505, "volume": 33281.0}, {"date": "2002-03-11", "close": 1.09373891, "volume": 2374.0}, {"date": "2002-03-12", "close": 1.09373891, "volume": 644.0}, {"date": "2002-03-13", "close": 1.044023505, "volume": 37916.0}, {"date": "2002-03-14", "close": 0.89487729, "volume": 11666.0}, {"date": "2002-03-18", "close": 0.845161885, "volume": 4576.0}, {"date": "2002-03-19", "close": 0.845161885, "volume": 1087.0}, {"date": "2002-03-20", "close": 0.89487729, "volume": 6122.0}, {"date": "2002-03-22", "close": 0.874991128, "volume": 7616.0}, {"date": "2002-03-25", "close": 0.89487729, "volume": 3520.0}, {"date": "2002-03-26", "close": 0.874991128, "volume": 5531.0}, {"date": "2002-03-27", "close": 0.874991128, "volume": 5965.0}, {"date": "2002-04-02", "close": 0.89487729, "volume": 2011.0}, {"date": "2002-04-03", "close": 0.89487729, "volume": 1760.0}, {"date": "2002-04-04", "close": 0.89487729, "volume": 2011.0}, {"date": "2002-04-05", "close": 0.815332642, "volume": 9007.0}, {"date": "2002-04-08", "close": 0.89487729, "volume": 1006.0}, {"date": "2002-04-09", "close": 0.89487729, "volume": 875.0}, {"date": "2002-04-10", "close": 0.845161885, "volume": 1062.0}, {"date": "2002-04-19", "close": 0.79544648, "volume": 503.0}, {"date": "2002-04-22", "close": 0.79544648, "volume": 1006.0}, {"date": "2002-04-29", "close": 0.725844913, "volume": 6361.0}, {"date": "2002-04-30", "close": 0.715901832, "volume": 16343.0}, {"date": "2002-05-01", "close": 0.785503399, "volume": 16100.0}, {"date": "2002-05-02", "close": 0.775560318, "volume": 1509.0}, {"date": "2002-05-03", "close": 0.745731075, "volume": 1554.0}, {"date": "2002-05-06", "close": 0.69601567, "volume": 8649.0}, {"date": "2002-05-07", "close": 0.745731075, "volume": 503.0}, {"date": "2002-05-08", "close": 0.69601567, "volume": 195.0}, {"date": "2002-05-09", "close": 0.745731075, "volume": 905.0}, {"date": "2002-05-10", "close": 0.745731075, "volume": 58897.0}, {"date": "2002-05-14", "close": 0.69601567, "volume": 162.0}, {"date": "2002-05-17", "close": 0.69601567, "volume": 9454.0}, {"date": "2002-05-20", "close": 0.656243346, "volume": 101.0}, {"date": "2002-05-21", "close": 0.626414103, "volume": 7543.0}, {"date": "2002-05-22", "close": 0.626414103, "volume": 528.0}, {"date": "2002-05-23", "close": 0.646300265, "volume": 6638.0}, {"date": "2002-05-27", "close": 0.676129508, "volume": 3218.0}, {"date": "2002-05-28", "close": 0.526983293, "volume": 2816.0}, {"date": "2002-05-30", "close": 0.49715405, "volume": 6503.0}, {"date": "2002-05-31", "close": 0.59658486, "volume": 19813.0}, {"date": "2002-06-03", "close": 0.626414103, "volume": 1991.0}, {"date": "2002-06-04", "close": 0.646300265, "volume": 22093.0}, {"date": "2002-06-05", "close": 0.646300265, "volume": 8830.0}, {"date": "2002-06-07", "close": 0.656243346, "volume": 754.0}, {"date": "2002-06-11", "close": 0.69601567, "volume": 4305.0}, {"date": "2002-06-12", "close": 0.69601567, "volume": 4023.0}, {"date": "2002-06-13", "close": 0.646300265, "volume": 50.0}, {"date": "2002-06-14", "close": 0.69601567, "volume": 3168.0}, {"date": "2002-06-18", "close": 0.526983293, "volume": 754.0}, {"date": "2002-06-19", "close": 0.79544648, "volume": 272899.0}, {"date": "2002-06-20", "close": 0.89487729, "volume": 541182.0}, {"date": "2002-06-21", "close": 0.884934209, "volume": 98120.0}, {"date": "2002-06-24", "close": 0.845161885, "volume": 124421.0}, {"date": "2002-06-25", "close": 0.79544648, "volume": 13096.0}, {"date": "2002-06-26", "close": 0.745731075, "volume": 54617.0}, {"date": "2002-06-27", "close": 0.69601567, "volume": 31303.0}, {"date": "2002-06-28", "close": 0.606527941, "volume": 11284.0}, {"date": "2002-07-01", "close": 0.626414103, "volume": 6034.0}, {"date": "2002-07-02", "close": 0.69601567, "volume": 18288.0}, {"date": "2002-07-03", "close": 0.526983293, "volume": 9253.0}, {"date": "2002-07-04", "close": 0.666186427, "volume": 603.0}, {"date": "2002-07-05", "close": 0.656243346, "volume": 22428.0}, {"date": "2002-07-08", "close": 0.546869455, "volume": 21120.0}, {"date": "2002-07-09", "close": 0.536926374, "volume": 6537.0}, {"date": "2002-07-10", "close": 0.59658486, "volume": 3017.0}, {"date": "2002-07-11", "close": 0.59658486, "volume": 3349.0}, {"date": "2002-07-12", "close": 0.646300265, "volume": 1559.0}, {"date": "2002-07-16", "close": 0.586641779, "volume": 6537.0}, {"date": "2002-07-19", "close": 0.586641779, "volume": 5029.0}, {"date": "2002-07-22", "close": 0.546869455, "volume": 9977.0}, {"date": "2002-07-24", "close": 0.546869455, "volume": 3109.0}, {"date": "2002-07-25", "close": 0.546869455, "volume": 4626.0}, {"date": "2002-07-26", "close": 0.546869455, "volume": 1609.0}, {"date": "2002-07-30", "close": 0.576698698, "volume": 5029.0}, {"date": "2002-07-31", "close": 0.616471022, "volume": 2514.0}, {"date": "2002-08-02", "close": 0.616471022, "volume": 4425.0}, {"date": "2002-08-09", "close": 0.566755617, "volume": 6034.0}, {"date": "2002-08-12", "close": 0.566755617, "volume": 212.0}, {"date": "2002-08-13", "close": 0.556812536, "volume": 1710.0}, {"date": "2002-08-15", "close": 0.467324807, "volume": 805.0}, {"date": "2002-08-16", "close": 0.467324807, "volume": 1096.0}, {"date": "2002-08-19", "close": 0.477267888, "volume": 6034.0}, {"date": "2002-08-20", "close": 0.576698698, "volume": 29242.0}, {"date": "2002-08-21", "close": 0.626414103, "volume": 10057.0}, {"date": "2002-08-22", "close": 0.656243346, "volume": 24273.0}, {"date": "2002-08-26", "close": 0.666186427, "volume": 17892.0}, {"date": "2002-08-27", "close": 0.546869455, "volume": 22572.0}, {"date": "2002-08-29", "close": 0.546869455, "volume": 1700.0}, {"date": "2002-08-30", "close": 0.517040212, "volume": 6437.0}, {"date": "2002-09-09", "close": 0.59658486, "volume": 18103.0}, {"date": "2002-09-11", "close": 0.626414103, "volume": 21120.0}, {"date": "2002-09-12", "close": 0.59658486, "volume": 8146.0}, {"date": "2002-09-16", "close": 0.616471022, "volume": 18103.0}, {"date": "2002-09-19", "close": 0.606527941, "volume": 4174.0}, {"date": "2002-09-23", "close": 0.59658486, "volume": 251.0}, {"date": "2002-09-25", "close": 0.49715405, "volume": 17862.0}, {"date": "2002-10-01", "close": 0.49715405, "volume": 13155.0}, {"date": "2002-10-02", "close": 0.49715405, "volume": 402.0}, {"date": "2002-10-04", "close": 0.39772324, "volume": 6034.0}, {"date": "2002-10-07", "close": 0.49715405, "volume": 2615.0}, {"date": "2002-10-11", "close": 0.417609402, "volume": 9052.0}, {"date": "2002-10-14", "close": 0.417609402, "volume": 3520.0}, {"date": "2002-10-16", "close": 0.417609402, "volume": 114.0}, {"date": "2002-10-17", "close": 0.417609402, "volume": 163.0}, {"date": "2002-10-21", "close": 0.49715405, "volume": 19944.0}, {"date": "2002-10-22", "close": 0.546869455, "volume": 10208.0}, {"date": "2002-10-24", "close": 0.417609402, "volume": 8549.0}, {"date": "2005-04-15", "close": 0.1491462, "volume": 158904.0}, {"date": "2005-04-18", "close": 0.13920312, "volume": 20950.0}, {"date": "2005-04-19", "close": 0.15908928, "volume": 60343.0}, {"date": "2005-04-20", "close": 0.16406082, "volume": 50588.0}, {"date": "2005-04-21", "close": 0.16406082, "volume": 503.0}, {"date": "2005-04-27", "close": 0.16903236, "volume": 10057.0}, {"date": "2005-04-28", "close": 0.18394698, "volume": 10502.0}, {"date": "2005-04-29", "close": 0.18394698, "volume": 2816.0}, {"date": "2005-05-02", "close": 0.18394698, "volume": 9253.0}, {"date": "2005-05-03", "close": 0.18891852, "volume": 25143.0}, {"date": "2005-05-06", "close": 0.16903236, "volume": 38.0}, {"date": "2005-05-09", "close": 0.18891852, "volume": 10057.0}, {"date": "2005-05-13", "close": 0.16903236, "volume": 123592.0}, {"date": "2005-05-17", "close": 0.16903236, "volume": 55315.0}, {"date": "2005-05-24", "close": 0.16903236, "volume": 1006.0}, {"date": "2005-05-26", "close": 0.17897544, "volume": 9052.0}, {"date": "2005-05-27", "close": 0.17897544, "volume": 25143.0}, {"date": "2005-05-30", "close": 0.17897544, "volume": 151435.0}, {"date": "2005-06-08", "close": 0.12926004, "volume": 9052.0}, {"date": "2005-06-10", "close": 0.12926004, "volume": 3017.0}, {"date": "2005-06-14", "close": 0.12926004, "volume": 9052.0}, {"date": "2005-06-15", "close": 0.12926004, "volume": 10057.0}, {"date": "2005-06-16", "close": 0.12926004, "volume": 3746.0}, {"date": "2005-06-17", "close": 0.12926004, "volume": 805.0}, {"date": "2005-06-20", "close": 0.12926004, "volume": 1207.0}, {"date": "2005-06-21", "close": 0.1491462, "volume": 3017.0}, {"date": "2005-06-23", "close": 0.17897544, "volume": 23132.0}, {"date": "2005-06-24", "close": 0.15908928, "volume": 7040.0}, {"date": "2005-06-27", "close": 0.12926004, "volume": 4380.0}, {"date": "2005-06-28", "close": 0.1491462, "volume": 10933.0}, {"date": "2005-06-29", "close": 0.15908928, "volume": 16377.0}, {"date": "2005-06-30", "close": 0.13423158, "volume": 26652.0}, {"date": "2005-07-01", "close": 0.17897544, "volume": 11671.0}, {"date": "2005-07-04", "close": 0.15908928, "volume": 4923.0}, {"date": "2005-07-05", "close": 0.13920312, "volume": 53668.0}, {"date": "2005-07-08", "close": 0.16903236, "volume": 3017.0}, {"date": "2005-07-11", "close": 0.16903236, "volume": 2959.0}, {"date": "2005-07-13", "close": 0.16903236, "volume": 5916.0}, {"date": "2005-07-14", "close": 0.15908928, "volume": 19109.0}, {"date": "2005-07-15", "close": 0.15411774, "volume": 56321.0}, {"date": "2005-07-18", "close": 0.15908928, "volume": 39903.0}, {"date": "2005-07-20", "close": 0.16903236, "volume": 18103.0}, {"date": "2005-07-21", "close": 0.16903236, "volume": 60343.0}, {"date": "2005-07-26", "close": 0.19389006, "volume": 18742.0}, {"date": "2005-07-28", "close": 0.2237193, "volume": 40259.0}, {"date": "2005-07-29", "close": 0.2237193, "volume": 2167.0}, {"date": "2005-08-01", "close": 0.21874776, "volume": 34195.0}, {"date": "2005-08-02", "close": 0.20880468, "volume": 61012.0}, {"date": "2005-08-03", "close": 0.19389006, "volume": 27491.0}, {"date": "2005-08-04", "close": 0.20880468, "volume": 30172.0}, {"date": "2005-08-05", "close": 0.19389006, "volume": 11666.0}, {"date": "2005-08-09", "close": 0.18891852, "volume": 14502.0}, {"date": "2005-08-10", "close": 0.17897544, "volume": 3017.0}, {"date": "2005-08-11", "close": 0.17897544, "volume": 5029.0}, {"date": "2005-08-16", "close": 0.15908928, "volume": 11732.0}, {"date": "2005-08-18", "close": 0.15908928, "volume": 9052.0}, {"date": "2005-08-19", "close": 0.15908928, "volume": 7980.0}, {"date": "2005-08-22", "close": 0.1491462, "volume": 93030.0}, {"date": "2005-08-23", "close": 0.1491462, "volume": 4023.0}, {"date": "2005-08-25", "close": 0.1491462, "volume": 11128.0}, {"date": "2005-08-31", "close": 0.16903236, "volume": 3017.0}, {"date": "2005-09-01", "close": 0.16903236, "volume": 22126.0}, {"date": "2005-09-02", "close": 0.18891852, "volume": 8750.0}, {"date": "2005-09-09", "close": 0.1740039, "volume": 10057.0}, {"date": "2005-09-14", "close": 0.1740039, "volume": 35695.0}, {"date": "2005-09-16", "close": 0.15411774, "volume": 38802.0}, {"date": "2005-09-19", "close": 0.1740039, "volume": 6034.0}, {"date": "2005-09-20", "close": 0.17897544, "volume": 13888.0}, {"date": "2005-09-21", "close": 0.17897544, "volume": 4526.0}, {"date": "2005-09-26", "close": 0.1491462, "volume": 2565.0}, {"date": "2005-09-27", "close": 0.1491462, "volume": 2011.0}, {"date": "2005-09-29", "close": 0.17897544, "volume": 8046.0}, {"date": "2005-10-03", "close": 0.1491462, "volume": 51795.0}, {"date": "2005-10-04", "close": 0.15411774, "volume": 29166.0}, {"date": "2005-10-05", "close": 0.1491462, "volume": 113144.0}, {"date": "2005-10-06", "close": 0.1491462, "volume": 9568.0}, {"date": "2005-10-07", "close": 0.15908928, "volume": 30172.0}, {"date": "2005-10-12", "close": 0.15908928, "volume": 1101.0}, {"date": "2005-10-14", "close": 0.15908928, "volume": 7543.0}, {"date": "2005-10-17", "close": 0.16406082, "volume": 10057.0}, {"date": "2005-10-19", "close": 0.1988616, "volume": 169095.0}, {"date": "2005-10-25", "close": 0.19389006, "volume": 24137.0}, {"date": "2005-10-26", "close": 0.15908928, "volume": 1118.0}, {"date": "2005-10-27", "close": 0.16406082, "volume": 2011.0}, {"date": "2005-11-02", "close": 0.1988616, "volume": 5029.0}, {"date": "2005-11-04", "close": 0.16406082, "volume": 8046.0}, {"date": "2005-11-10", "close": 0.16903236, "volume": 10057.0}, {"date": "2005-11-11", "close": 0.18394698, "volume": 24772.0}, {"date": "2005-11-15", "close": 0.15908928, "volume": 4475.0}, {"date": "2005-11-17", "close": 0.18891852, "volume": 943.0}, {"date": "2005-11-21", "close": 0.15908928, "volume": 1207.0}, {"date": "2005-11-24", "close": 0.18891852, "volume": 53279.0}, {"date": "2005-11-25", "close": 0.18891852, "volume": 52298.0}, {"date": "2005-11-30", "close": 0.15411774, "volume": 1006.0}, {"date": "2005-12-01", "close": 0.17897544, "volume": 16144.0}, {"date": "2005-12-02", "close": 0.15411774, "volume": 13074.0}, {"date": "2005-12-09", "close": 0.18891852, "volume": 10057.0}, {"date": "2005-12-14", "close": 0.15908928, "volume": 19373.0}, {"date": "2005-12-15", "close": 0.15908928, "volume": 6034.0}, {"date": "2005-12-16", "close": 0.1491462, "volume": 50286.0}, {"date": "2005-12-20", "close": 0.1491462, "volume": 10057.0}, {"date": "2006-01-03", "close": 0.1491462, "volume": 5029.0}, {"date": "2006-01-09", "close": 0.13920312, "volume": 14080.0}, {"date": "2006-01-11", "close": 0.13920312, "volume": 14080.0}, {"date": "2006-01-12", "close": 0.13920312, "volume": 100572.0}, {"date": "2006-01-16", "close": 0.13423158, "volume": 3374.0}, {"date": "2006-01-18", "close": 0.12926004, "volume": 27803.0}, {"date": "2006-01-19", "close": 0.12926004, "volume": 117670.0}, {"date": "2006-01-20", "close": 0.12926004, "volume": 90515.0}, {"date": "2006-01-25", "close": 0.11931696, "volume": 62878.0}, {"date": "2006-01-27", "close": 0.12926004, "volume": 451.0}, {"date": "2006-01-31", "close": 0.11931696, "volume": 20094.0}, {"date": "2006-02-03", "close": 0.10440234, "volume": 12572.0}, {"date": "2006-02-06", "close": 0.10440234, "volume": 47772.0}, {"date": "2006-02-08", "close": 0.0994308, "volume": 65372.0}, {"date": "2006-02-10", "close": 0.0994308, "volume": 50286.0}, {"date": "2006-02-13", "close": 0.0994308, "volume": 45913.0}, {"date": "2006-02-17", "close": 0.09445926, "volume": 95544.0}, {"date": "2006-02-22", "close": 0.0994308, "volume": 276016.0}, {"date": "2006-02-23", "close": 0.08451618, "volume": 165945.0}, {"date": "2006-02-27", "close": 0.11931696, "volume": 67441.0}, {"date": "2006-02-28", "close": 0.11931696, "volume": 15129.0}, {"date": "2006-03-02", "close": 0.10440234, "volume": 110630.0}, {"date": "2006-03-07", "close": 0.11931696, "volume": 25948.0}, {"date": "2006-03-08", "close": 0.11434542, "volume": 25143.0}, {"date": "2006-03-09", "close": 0.11434542, "volume": 38720.0}, {"date": "2006-03-10", "close": 0.0994308, "volume": 28382.0}, {"date": "2006-03-14", "close": 0.0994308, "volume": 29267.0}, {"date": "2006-03-17", "close": 0.0994308, "volume": 5783.0}, {"date": "2006-03-20", "close": 0.08948772, "volume": 62455.0}, {"date": "2006-03-21", "close": 0.08948772, "volume": 25143.0}, {"date": "2006-03-23", "close": 0.095453568, "volume": 21799.0}, {"date": "2006-03-24", "close": 0.095453568, "volume": 92305.0}, {"date": "2006-03-27", "close": 0.09445926, "volume": 55665.0}, {"date": "2006-03-28", "close": 0.09445926, "volume": 18960.0}, {"date": "2006-03-29", "close": 0.096447876, "volume": 10057.0}, {"date": "2006-03-30", "close": 0.0994308, "volume": 50286.0}, {"date": "2006-03-31", "close": 0.092470644, "volume": 11566.0}, {"date": "2006-04-05", "close": 0.095453568, "volume": 88069.0}, {"date": "2006-04-06", "close": 0.11931696, "volume": 25143.0}, {"date": "2006-04-07", "close": 0.10937388, "volume": 42898.0}, {"date": "2006-04-10", "close": 0.10937388, "volume": 28160.0}, {"date": "2006-04-11", "close": 0.12926004, "volume": 157201.0}, {"date": "2006-04-12", "close": 0.1242885, "volume": 495286.0}, {"date": "2006-04-13", "close": 0.11931696, "volume": 123449.0}, {"date": "2006-04-18", "close": 0.12926004, "volume": 25143.0}, {"date": "2006-04-19", "close": 0.0994308, "volume": 455839.0}, {"date": "2006-04-20", "close": 0.10937388, "volume": 302407.0}, {"date": "2006-04-21", "close": 0.10937388, "volume": 167152.0}, {"date": "2006-04-24", "close": 0.10937388, "volume": 198521.0}, {"date": "2006-04-26", "close": 0.10937388, "volume": 241103.0}, {"date": "2006-04-27", "close": 0.10440234, "volume": 36931.0}, {"date": "2006-04-28", "close": 0.10937388, "volume": 132120.0}, {"date": "2006-05-01", "close": 0.10937388, "volume": 139426.0}, {"date": "2006-05-02", "close": 0.11931696, "volume": 450799.0}, {"date": "2006-05-03", "close": 0.1242885, "volume": 1106297.0}, {"date": "2006-05-04", "close": 0.1242885, "volume": 5029.0}, {"date": "2006-05-05", "close": 0.11434542, "volume": 73678.0}, {"date": "2006-05-08", "close": 0.11434542, "volume": 7989.0}, {"date": "2006-05-09", "close": 0.11434542, "volume": 100572.0}, {"date": "2006-05-10", "close": 0.10937388, "volume": 13577.0}, {"date": "2006-05-11", "close": 0.11434542, "volume": 93951.0}, {"date": "2006-05-12", "close": 0.11931696, "volume": 408912.0}, {"date": "2006-05-15", "close": 0.11931696, "volume": 88504.0}, {"date": "2006-05-16", "close": 0.11434542, "volume": 34588.0}, {"date": "2006-05-17", "close": 0.11931696, "volume": 26613.0}, {"date": "2006-05-18", "close": 0.10440234, "volume": 64823.0}, {"date": "2006-05-19", "close": 0.10937388, "volume": 53303.0}, {"date": "2006-05-22", "close": 0.10937388, "volume": 30172.0}, {"date": "2006-05-23", "close": 0.10937388, "volume": 17097.0}, {"date": "2006-05-24", "close": 0.10440234, "volume": 5029.0}, {"date": "2006-05-25", "close": 0.10440234, "volume": 1207.0}, {"date": "2006-05-26", "close": 0.10937388, "volume": 33886.0}, {"date": "2006-05-30", "close": 0.10440234, "volume": 40229.0}, {"date": "2006-06-01", "close": 0.10937388, "volume": 29475.0}, {"date": "2006-06-06", "close": 0.10440234, "volume": 20114.0}, {"date": "2006-06-09", "close": 0.10440234, "volume": 6235.0}, {"date": "2006-06-13", "close": 0.10440234, "volume": 10057.0}, {"date": "2006-06-14", "close": 0.08948772, "volume": 114618.0}, {"date": "2006-06-20", "close": 0.095453568, "volume": 2514.0}, {"date": "2006-06-21", "close": 0.092470644, "volume": 50286.0}, {"date": "2006-06-22", "close": 0.092470644, "volume": 22629.0}, {"date": "2006-06-23", "close": 0.0994308, "volume": 100572.0}, {"date": "2006-06-26", "close": 0.095453568, "volume": 7543.0}, {"date": "2006-06-27", "close": 0.092470644, "volume": 156260.0}, {"date": "2006-06-28", "close": 0.08948772, "volume": 148132.0}, {"date": "2006-06-29", "close": 0.07954464, "volume": 172141.0}, {"date": "2006-06-30", "close": 0.093464952, "volume": 220918.0}, {"date": "2006-07-03", "close": 0.093464952, "volume": 95544.0}, {"date": "2006-07-04", "close": 0.10440234, "volume": 121727.0}, {"date": "2006-07-05", "close": 0.11434542, "volume": 45258.0}, {"date": "2006-07-06", "close": 0.1242885, "volume": 78030.0}, {"date": "2006-07-07", "close": 0.13423158, "volume": 305453.0}, {"date": "2006-07-10", "close": 0.10937388, "volume": 222265.0}, {"date": "2006-07-11", "close": 0.11434542, "volume": 56439.0}, {"date": "2006-07-12", "close": 0.11434542, "volume": 42745.0}, {"date": "2006-07-14", "close": 0.1242885, "volume": 55315.0}, {"date": "2006-07-17", "close": 0.11931696, "volume": 24286.0}, {"date": "2006-07-18", "close": 0.11931696, "volume": 90515.0}, {"date": "2006-07-21", "close": 0.11931696, "volume": 5205.0}, {"date": "2006-07-25", "close": 0.11931696, "volume": 67095.0}, {"date": "2006-07-28", "close": 0.11931696, "volume": 7040.0}, {"date": "2006-08-02", "close": 0.1242885, "volume": 45647.0}, {"date": "2006-08-04", "close": 0.1491462, "volume": 348800.0}, {"date": "2006-08-07", "close": 0.1491462, "volume": 476732.0}, {"date": "2006-08-08", "close": 0.1491462, "volume": 5621.0}, {"date": "2006-08-09", "close": 0.14417466, "volume": 110630.0}, {"date": "2006-08-10", "close": 0.14417466, "volume": 28160.0}, {"date": "2006-08-11", "close": 0.13920312, "volume": 10057.0}, {"date": "2006-08-16", "close": 0.13920312, "volume": 71829.0}, {"date": "2006-08-17", "close": 0.14417466, "volume": 52378.0}, {"date": "2006-08-18", "close": 0.13920312, "volume": 28844.0}, {"date": "2006-08-21", "close": 0.13920312, "volume": 127727.0}, {"date": "2006-08-22", "close": 0.13423158, "volume": 53817.0}, {"date": "2006-08-23", "close": 0.1242885, "volume": 190067.0}, {"date": "2006-08-24", "close": 0.11931696, "volume": 25143.0}, {"date": "2006-08-25", "close": 0.11931696, "volume": 23837.0}, {"date": "2006-08-28", "close": 0.11931696, "volume": 56321.0}, {"date": "2006-08-29", "close": 0.11931696, "volume": 35569.0}, {"date": "2006-08-30", "close": 0.12926004, "volume": 58596.0}, {"date": "2006-09-06", "close": 0.11931696, "volume": 108618.0}, {"date": "2006-09-08", "close": 0.12926004, "volume": 5029.0}, {"date": "2006-09-11", "close": 0.12926004, "volume": 12069.0}, {"date": "2006-09-13", "close": 0.11931696, "volume": 15086.0}, {"date": "2006-09-20", "close": 0.13423158, "volume": 237673.0}, {"date": "2006-09-21", "close": 0.13423158, "volume": 62757.0}, {"date": "2006-09-25", "close": 0.13423158, "volume": 20114.0}, {"date": "2006-09-27", "close": 0.13423158, "volume": 62958.0}, {"date": "2006-09-28", "close": 0.13423158, "volume": 47671.0}, {"date": "2006-09-29", "close": 0.13423158, "volume": 5029.0}, {"date": "2006-10-02", "close": 0.13423158, "volume": 158502.0}, {"date": "2006-10-03", "close": 0.1242885, "volume": 110630.0}, {"date": "2006-10-04", "close": 0.1242885, "volume": 26149.0}, {"date": "2006-10-05", "close": 0.12926004, "volume": 3017.0}, {"date": "2006-10-06", "close": 0.12926004, "volume": 18184.0}, {"date": "2006-10-12", "close": 0.14417466, "volume": 114854.0}, {"date": "2006-10-17", "close": 0.13920312, "volume": 10057.0}, {"date": "2006-10-18", "close": 0.12926004, "volume": 12994.0}, {"date": "2006-10-19", "close": 0.12926004, "volume": 58332.0}, {"date": "2006-10-20", "close": 0.12926004, "volume": 165542.0}, {"date": "2006-10-23", "close": 0.12926004, "volume": 70401.0}, {"date": "2006-10-24", "close": 0.13423158, "volume": 61751.0}, {"date": "2006-10-25", "close": 0.12926004, "volume": 5029.0}, {"date": "2006-10-27", "close": 0.13423158, "volume": 20114.0}, {"date": "2006-10-30", "close": 0.11931696, "volume": 58332.0}, {"date": "2006-10-31", "close": 0.12926004, "volume": 73609.0}, {"date": "2006-11-01", "close": 0.12926004, "volume": 5029.0}, {"date": "2006-11-02", "close": 0.13423158, "volume": 30172.0}, {"date": "2006-11-03", "close": 0.13423158, "volume": 16393.0}, {"date": "2006-11-06", "close": 0.12926004, "volume": 103087.0}, {"date": "2006-11-07", "close": 0.13423158, "volume": 90918.0}, {"date": "2006-11-08", "close": 0.13423158, "volume": 37212.0}, {"date": "2006-11-09", "close": 0.13423158, "volume": 5029.0}, {"date": "2006-11-10", "close": 0.13920312, "volume": 100572.0}, {"date": "2006-11-13", "close": 0.13920312, "volume": 20114.0}, {"date": "2006-11-14", "close": 0.13920312, "volume": 45559.0}, {"date": "2006-11-15", "close": 0.13920312, "volume": 36112.0}, {"date": "2006-11-16", "close": 0.13920312, "volume": 291017.0}, {"date": "2006-11-17", "close": 0.13920312, "volume": 80449.0}, {"date": "2006-11-20", "close": 0.13920312, "volume": 9.0}, {"date": "2006-11-21", "close": 0.13920312, "volume": 313082.0}, {"date": "2006-11-22", "close": 0.1491462, "volume": 315894.0}, {"date": "2006-11-24", "close": 0.14417466, "volume": 108115.0}, {"date": "2006-11-27", "close": 0.1491462, "volume": 48275.0}, {"date": "2006-11-28", "close": 0.14417466, "volume": 19310.0}, {"date": "2006-11-29", "close": 0.13423158, "volume": 157899.0}, {"date": "2006-11-30", "close": 0.1491462, "volume": 97536.0}, {"date": "2006-12-04", "close": 0.14417466, "volume": 160916.0}, {"date": "2006-12-05", "close": 0.1491462, "volume": 24540.0}, {"date": "2006-12-06", "close": 0.15908928, "volume": 219580.0}, {"date": "2006-12-07", "close": 0.1491462, "volume": 167956.0}, {"date": "2006-12-11", "close": 0.17897544, "volume": 364475.0}, {"date": "2006-12-12", "close": 0.20383314, "volume": 172884.0}, {"date": "2006-12-13", "close": 0.20880468, "volume": 242581.0}, {"date": "2006-12-14", "close": 0.1988616, "volume": 147842.0}, {"date": "2006-12-15", "close": 0.17897544, "volume": 120435.0}, {"date": "2006-12-18", "close": 0.16903236, "volume": 105601.0}, {"date": "2006-12-19", "close": 0.16903236, "volume": 55014.0}, {"date": "2006-12-20", "close": 0.1988616, "volume": 369604.0}, {"date": "2006-12-21", "close": 0.18394698, "volume": 75429.0}, {"date": "2006-12-22", "close": 0.1740039, "volume": 195171.0}, {"date": "2006-12-27", "close": 0.16903236, "volume": 60746.0}, {"date": "2006-12-28", "close": 0.1740039, "volume": 19712.0}, {"date": "2007-01-02", "close": 0.1988616, "volume": 253337.0}, {"date": "2007-01-03", "close": 0.19389006, "volume": 237540.0}, {"date": "2007-01-04", "close": 0.18891852, "volume": 148343.0}, {"date": "2007-01-05", "close": 0.18394698, "volume": 10862.0}, {"date": "2007-01-08", "close": 0.18891852, "volume": 46256.0}, {"date": "2007-01-09", "close": 0.18891852, "volume": 74642.0}, {"date": "2007-01-10", "close": 0.18891852, "volume": 56019.0}, {"date": "2007-01-11", "close": 0.17897544, "volume": 10057.0}, {"date": "2007-01-12", "close": 0.1740039, "volume": 133409.0}, {"date": "2007-01-15", "close": 0.1740039, "volume": 8046.0}, {"date": "2007-01-16", "close": 0.1740039, "volume": 42119.0}, {"date": "2007-01-17", "close": 0.18394698, "volume": 372241.0}, {"date": "2007-01-18", "close": 0.17897544, "volume": 77441.0}, {"date": "2007-01-19", "close": 0.1740039, "volume": 205894.0}, {"date": "2007-01-22", "close": 0.1740039, "volume": 87191.0}, {"date": "2007-01-23", "close": 0.1740039, "volume": 25450.0}, {"date": "2007-01-24", "close": 0.1740039, "volume": 103283.0}, {"date": "2007-01-25", "close": 0.16903236, "volume": 20114.0}, {"date": "2007-01-29", "close": 0.17897544, "volume": 123005.0}, {"date": "2007-01-30", "close": 0.18394698, "volume": 122495.0}, {"date": "2007-01-31", "close": 0.17897544, "volume": 35410.0}, {"date": "2007-02-01", "close": 0.17897544, "volume": 74497.0}, {"date": "2007-02-02", "close": 0.18891852, "volume": 183387.0}, {"date": "2007-02-05", "close": 0.18891852, "volume": 53937.0}, {"date": "2007-02-06", "close": 0.19389006, "volume": 321698.0}, {"date": "2007-02-07", "close": 0.21874776, "volume": 949869.0}, {"date": "2007-02-08", "close": 0.20880468, "volume": 373566.0}, {"date": "2007-02-09", "close": 0.22869084, "volume": 492067.0}, {"date": "2007-02-12", "close": 0.28337778, "volume": 2257679.0}, {"date": "2007-02-13", "close": 0.26349162, "volume": 737908.0}, {"date": "2007-02-14", "close": 0.28337778, "volume": 307974.0}, {"date": "2007-02-15", "close": 0.26349162, "volume": 513310.0}, {"date": "2007-02-16", "close": 0.2982924, "volume": 467845.0}, {"date": "2007-02-19", "close": 0.28337778, "volume": 818409.0}, {"date": "2007-02-20", "close": 0.30823548, "volume": 418626.0}, {"date": "2007-02-21", "close": 0.28834932, "volume": 292208.0}, {"date": "2007-02-22", "close": 0.27840624, "volume": 502231.0}, {"date": "2007-02-23", "close": 0.26846316, "volume": 219102.0}, {"date": "2007-02-26", "close": 0.28337778, "volume": 224649.0}, {"date": "2007-02-27", "close": 0.2734347, "volume": 197343.0}, {"date": "2007-02-28", "close": 0.26846316, "volume": 570819.0}, {"date": "2007-03-01", "close": 0.26349162, "volume": 103576.0}, {"date": "2007-03-02", "close": 0.248577, "volume": 308614.0}, {"date": "2007-03-06", "close": 0.25852008, "volume": 107271.0}, {"date": "2007-03-07", "close": 0.27840624, "volume": 96541.0}, {"date": "2007-03-08", "close": 0.28834932, "volume": 441203.0}, {"date": "2007-03-09", "close": 0.28834932, "volume": 668918.0}, {"date": "2007-03-12", "close": 0.28337778, "volume": 63405.0}, {"date": "2007-03-13", "close": 0.29332086, "volume": 426404.0}, {"date": "2007-03-14", "close": 0.27840624, "volume": 160651.0}, {"date": "2007-03-15", "close": 0.2734347, "volume": 30326.0}, {"date": "2007-03-16", "close": 0.26846316, "volume": 266517.0}, {"date": "2007-03-19", "close": 0.26846316, "volume": 23058.0}, {"date": "2007-03-20", "close": 0.27840624, "volume": 109635.0}, {"date": "2007-03-21", "close": 0.25852008, "volume": 208688.0}, {"date": "2007-03-22", "close": 0.25852008, "volume": 95544.0}, {"date": "2007-03-23", "close": 0.25852008, "volume": 102505.0}, {"date": "2007-03-26", "close": 0.26846316, "volume": 45258.0}, {"date": "2007-03-27", "close": 0.25852008, "volume": 174996.0}, {"date": "2007-03-28", "close": 0.28337778, "volume": 1605653.0}, {"date": "2007-03-29", "close": 0.27840624, "volume": 338747.0}, {"date": "2007-03-30", "close": 0.28337778, "volume": 313247.0}, {"date": "2007-04-02", "close": 0.28834932, "volume": 684131.0}, {"date": "2007-04-03", "close": 0.26846316, "volume": 544021.0}, {"date": "2007-04-04", "close": 0.28834932, "volume": 541732.0}, {"date": "2007-04-05", "close": 0.29332086, "volume": 228048.0}, {"date": "2007-04-10", "close": 0.34303626, "volume": 919631.0}, {"date": "2007-04-11", "close": 0.33806472, "volume": 656753.0}, {"date": "2007-04-12", "close": 0.33806472, "volume": 274060.0}, {"date": "2007-04-13", "close": 0.33806472, "volume": 204831.0}, {"date": "2007-04-16", "close": 0.35795088, "volume": 619379.0}, {"date": "2007-04-17", "close": 0.34303626, "volume": 218603.0}, {"date": "2007-04-18", "close": 0.33806472, "volume": 297784.0}, {"date": "2007-04-19", "close": 0.33309318, "volume": 101025.0}, {"date": "2007-04-20", "close": 0.31817856, "volume": 92257.0}, {"date": "2007-04-23", "close": 0.30326394, "volume": 70477.0}, {"date": "2007-04-24", "close": 0.2982924, "volume": 367422.0}, {"date": "2007-04-26", "close": 0.2982924, "volume": 115145.0}, {"date": "2007-04-27", "close": 0.30326394, "volume": 53497.0}, {"date": "2007-04-30", "close": 0.2982924, "volume": 189579.0}, {"date": "2007-05-01", "close": 0.2982924, "volume": 379993.0}, {"date": "2007-05-02", "close": 0.29332086, "volume": 243385.0}, {"date": "2007-05-03", "close": 0.26846316, "volume": 322737.0}, {"date": "2007-05-04", "close": 0.27840624, "volume": 324839.0}, {"date": "2007-05-07", "close": 0.28834932, "volume": 172733.0}, {"date": "2007-05-08", "close": 0.2982924, "volume": 199485.0}, {"date": "2007-05-09", "close": 0.28834932, "volume": 36583.0}, {"date": "2007-05-10", "close": 0.28834932, "volume": 62078.0}, {"date": "2007-05-11", "close": 0.28834932, "volume": 9270.0}, {"date": "2007-05-14", "close": 0.28337778, "volume": 127785.0}, {"date": "2007-05-15", "close": 0.27840624, "volume": 354718.0}, {"date": "2007-05-16", "close": 0.26846316, "volume": 156893.0}, {"date": "2007-05-17", "close": 0.27840624, "volume": 117524.0}, {"date": "2007-05-18", "close": 0.25852008, "volume": 154931.0}, {"date": "2007-05-21", "close": 0.26349162, "volume": 106578.0}, {"date": "2007-05-22", "close": 0.25852008, "volume": 95544.0}, {"date": "2007-05-23", "close": 0.26349162, "volume": 135138.0}, {"date": "2007-05-24", "close": 0.26846316, "volume": 25143.0}, {"date": "2007-05-25", "close": 0.26349162, "volume": 419513.0}, {"date": "2007-05-28", "close": 0.23863392, "volume": 646265.0}, {"date": "2007-05-29", "close": 0.248577, "volume": 107858.0}, {"date": "2007-05-30", "close": 0.23863392, "volume": 96337.0}, {"date": "2007-05-31", "close": 0.248577, "volume": 78245.0}, {"date": "2007-06-01", "close": 0.23366238, "volume": 120385.0}, {"date": "2007-06-04", "close": 0.22869084, "volume": 187433.0}, {"date": "2007-06-05", "close": 0.23366238, "volume": 79050.0}, {"date": "2007-06-06", "close": 0.23863392, "volume": 110464.0}, {"date": "2007-06-07", "close": 0.22869084, "volume": 9052.0}, {"date": "2007-06-08", "close": 0.23863392, "volume": 91136.0}, {"date": "2007-06-12", "close": 0.248577, "volume": 20114.0}, {"date": "2007-06-13", "close": 0.23863392, "volume": 110008.0}, {"date": "2007-06-14", "close": 0.23863392, "volume": 20114.0}, {"date": "2007-06-15", "close": 0.25354854, "volume": 102081.0}, {"date": "2007-06-18", "close": 0.248577, "volume": 5029.0}, {"date": "2007-06-19", "close": 0.23366238, "volume": 181030.0}, {"date": "2007-06-20", "close": 0.23863392, "volume": 36788.0}, {"date": "2007-06-21", "close": 0.23863392, "volume": 63970.0}, {"date": "2007-06-22", "close": 0.23863392, "volume": 38111.0}, {"date": "2007-06-25", "close": 0.22869084, "volume": 358748.0}, {"date": "2007-06-26", "close": 0.2237193, "volume": 186270.0}, {"date": "2007-06-27", "close": 0.20880468, "volume": 325361.0}, {"date": "2007-06-28", "close": 0.1988616, "volume": 175088.0}, {"date": "2007-06-29", "close": 0.20383314, "volume": 159198.0}, {"date": "2007-07-02", "close": 0.23366238, "volume": 266517.0}, {"date": "2007-07-03", "close": 0.22869084, "volume": 44745.0}, {"date": "2007-07-04", "close": 0.22869084, "volume": 20114.0}, {"date": "2007-07-05", "close": 0.22869084, "volume": 50977.0}, {"date": "2007-07-06", "close": 0.248577, "volume": 185052.0}, {"date": "2007-07-09", "close": 0.24360546, "volume": 84975.0}, {"date": "2007-07-10", "close": 0.24360546, "volume": 113563.0}, {"date": "2007-07-11", "close": 0.26846316, "volume": 430847.0}, {"date": "2007-07-12", "close": 0.2734347, "volume": 133567.0}, {"date": "2007-07-13", "close": 0.25852008, "volume": 46263.0}, {"date": "2007-07-16", "close": 0.26349162, "volume": 19876.0}, {"date": "2007-07-17", "close": 0.25852008, "volume": 25646.0}, {"date": "2007-07-18", "close": 0.25852008, "volume": 28864.0}, {"date": "2007-07-19", "close": 0.25354854, "volume": 153782.0}, {"date": "2007-07-20", "close": 0.25354854, "volume": 240562.0}, {"date": "2007-07-23", "close": 0.23863392, "volume": 6034.0}, {"date": "2007-07-24", "close": 0.24360546, "volume": 97354.0}, {"date": "2007-07-25", "close": 0.24360546, "volume": 135629.0}, {"date": "2007-07-26", "close": 0.23366238, "volume": 202033.0}, {"date": "2007-07-27", "close": 0.23366238, "volume": 172021.0}, {"date": "2007-07-30", "close": 0.24360546, "volume": 74122.0}, {"date": "2007-07-31", "close": 0.23863392, "volume": 62455.0}, {"date": "2007-08-01", "close": 0.2237193, "volume": 141746.0}, {"date": "2007-08-02", "close": 0.20880468, "volume": 185053.0}, {"date": "2007-08-03", "close": 0.21874776, "volume": 40531.0}, {"date": "2007-08-06", "close": 0.1988616, "volume": 124021.0}, {"date": "2007-08-08", "close": 0.20880468, "volume": 104294.0}, {"date": "2007-08-09", "close": 0.21874776, "volume": 110630.0}, {"date": "2007-08-10", "close": 0.1988616, "volume": 342574.0}, {"date": "2007-08-13", "close": 0.18891852, "volume": 104837.0}, {"date": "2007-08-14", "close": 0.18394698, "volume": 162728.0}, {"date": "2007-08-15", "close": 0.18394698, "volume": 183641.0}, {"date": "2007-08-16", "close": 0.15411774, "volume": 373627.0}, {"date": "2007-08-17", "close": 0.16903236, "volume": 153509.0}, {"date": "2007-08-20", "close": 0.18394698, "volume": 73116.0}, {"date": "2007-08-21", "close": 0.16903236, "volume": 144824.0}, {"date": "2007-08-22", "close": 0.16903236, "volume": 6034.0}, {"date": "2007-08-23", "close": 0.18394698, "volume": 54611.0}, {"date": "2007-08-24", "close": 0.16903236, "volume": 82972.0}, {"date": "2007-08-27", "close": 0.18891852, "volume": 150859.0}, {"date": "2007-08-28", "close": 0.18891852, "volume": 50608.0}, {"date": "2007-08-29", "close": 0.18394698, "volume": 100572.0}, {"date": "2007-08-31", "close": 0.18891852, "volume": 90515.0}, {"date": "2007-09-03", "close": 0.17897544, "volume": 40229.0}, {"date": "2007-09-04", "close": 0.1740039, "volume": 40229.0}, {"date": "2007-09-05", "close": 0.15908928, "volume": 204544.0}, {"date": "2007-09-06", "close": 0.15908928, "volume": 40229.0}, {"date": "2007-09-07", "close": 0.15411774, "volume": 171956.0}, {"date": "2007-09-10", "close": 0.15908928, "volume": 4023.0}, {"date": "2007-09-11", "close": 0.15908928, "volume": 33692.0}, {"date": "2007-09-12", "close": 0.15908928, "volume": 65372.0}, {"date": "2007-09-13", "close": 0.15908928, "volume": 38260.0}, {"date": "2007-09-14", "close": 0.16406082, "volume": 70401.0}, {"date": "2007-09-17", "close": 0.16903236, "volume": 153301.0}, {"date": "2007-09-19", "close": 0.16406082, "volume": 10057.0}, {"date": "2007-09-20", "close": 0.15908928, "volume": 10057.0}, {"date": "2007-09-25", "close": 0.16406082, "volume": 301717.0}, {"date": "2007-09-26", "close": 0.1491462, "volume": 32518.0}, {"date": "2007-09-27", "close": 0.1491462, "volume": 141807.0}, {"date": "2007-09-28", "close": 0.1491462, "volume": 58332.0}, {"date": "2007-10-02", "close": 0.15908928, "volume": 20114.0}, {"date": "2007-10-03", "close": 0.15411774, "volume": 170973.0}, {"date": "2007-10-04", "close": 0.15411774, "volume": 4526.0}, {"date": "2007-10-05", "close": 0.1491462, "volume": 57829.0}, {"date": "2007-10-08", "close": 0.1491462, "volume": 48275.0}, {"date": "2007-10-09", "close": 0.15411774, "volume": 29609.0}, {"date": "2007-10-10", "close": 0.1491462, "volume": 10057.0}, {"date": "2007-10-12", "close": 0.13920312, "volume": 97269.0}, {"date": "2007-10-15", "close": 0.15411774, "volume": 186605.0}, {"date": "2007-10-16", "close": 0.15908928, "volume": 10057.0}, {"date": "2007-10-17", "close": 0.1740039, "volume": 78447.0}, {"date": "2007-10-18", "close": 0.16903236, "volume": 40229.0}, {"date": "2007-10-19", "close": 0.1740039, "volume": 137614.0}, {"date": "2007-10-22", "close": 0.1645545, "volume": 24065.0}, {"date": "2007-10-23", "close": 0.179514, "volume": 57952.0}, {"date": "2007-10-24", "close": 0.179514, "volume": 10432.0}, {"date": "2007-10-25", "close": 0.169541, "volume": 15041.0}, {"date": "2007-10-26", "close": 0.169541, "volume": 277750.0}, {"date": "2007-10-29", "close": 0.169541, "volume": 35095.0}, {"date": "2007-10-30", "close": 0.1845005, "volume": 35095.0}, {"date": "2007-11-01", "close": 0.2044465, "volume": 511443.0}, {"date": "2007-11-02", "close": 0.2044465, "volume": 53669.0}, {"date": "2007-11-05", "close": 0.189487, "volume": 33089.0}, {"date": "2007-11-06", "close": 0.1845005, "volume": 30081.0}, {"date": "2007-11-07", "close": 0.19946, "volume": 27100.0}, {"date": "2007-11-08", "close": 0.189487, "volume": 65176.0}, {"date": "2007-11-09", "close": 0.1745275, "volume": 217603.0}, {"date": "2007-11-12", "close": 0.1645545, "volume": 20054.0}, {"date": "2007-11-13", "close": 0.1745275, "volume": 100271.0}, {"date": "2007-11-15", "close": 0.1645545, "volume": 163893.0}, {"date": "2007-11-16", "close": 0.1645545, "volume": 68635.0}, {"date": "2007-11-19", "close": 0.159568, "volume": 168867.0}, {"date": "2007-11-20", "close": 0.169541, "volume": 37100.0}, {"date": "2007-11-21", "close": 0.1645545, "volume": 20781.0}, {"date": "2007-11-22", "close": 0.149595, "volume": 44545.0}, {"date": "2007-11-23", "close": 0.1645545, "volume": 115974.0}, {"date": "2007-11-26", "close": 0.149595, "volume": 301744.0}, {"date": "2007-11-27", "close": 0.149595, "volume": 163602.0}, {"date": "2007-11-29", "close": 0.149595, "volume": 22494.0}, {"date": "2007-11-30", "close": 0.149595, "volume": 135089.0}, {"date": "2007-12-03", "close": 0.149595, "volume": 13135.0}, {"date": "2007-12-04", "close": 0.1545815, "volume": 42132.0}, {"date": "2007-12-05", "close": 0.1545815, "volume": 136870.0}, {"date": "2007-12-06", "close": 0.159568, "volume": 133628.0}, {"date": "2007-12-07", "close": 0.159568, "volume": 111802.0}, {"date": "2007-12-10", "close": 0.159568, "volume": 17826.0}, {"date": "2007-12-11", "close": 0.1645545, "volume": 234008.0}, {"date": "2007-12-12", "close": 0.1645545, "volume": 30081.0}, {"date": "2007-12-13", "close": 0.169541, "volume": 171463.0}, {"date": "2007-12-14", "close": 0.1645545, "volume": 30081.0}, {"date": "2007-12-17", "close": 0.159568, "volume": 95257.0}, {"date": "2007-12-18", "close": 0.159568, "volume": 112597.0}, {"date": "2007-12-19", "close": 0.159568, "volume": 85230.0}, {"date": "2007-12-20", "close": 0.1545815, "volume": 109319.0}, {"date": "2007-12-27", "close": 0.1545815, "volume": 2150.0}, {"date": "2007-12-31", "close": 0.1545815, "volume": 5264.0}, {"date": "2008-01-02", "close": 0.159568, "volume": 55149.0}, {"date": "2008-01-03", "close": 0.1545815, "volume": 10027.0}, {"date": "2008-01-04", "close": 0.129649, "volume": 14038.0}, {"date": "2008-01-07", "close": 0.139622, "volume": 39406.0}, {"date": "2008-01-09", "close": 0.139622, "volume": 14740.0}, {"date": "2008-01-10", "close": 0.139622, "volume": 14038.0}, {"date": "2008-01-11", "close": 0.139622, "volume": 33390.0}, {"date": "2008-01-14", "close": 0.129649, "volume": 52141.0}, {"date": "2008-01-15", "close": 0.1346355, "volume": 135365.0}, {"date": "2008-01-16", "close": 0.119676, "volume": 294453.0}, {"date": "2008-01-17", "close": 0.119676, "volume": 101273.0}, {"date": "2008-01-18", "close": 0.119676, "volume": 136601.0}, {"date": "2008-01-21", "close": 0.109703, "volume": 30081.0}, {"date": "2008-01-22", "close": 0.109703, "volume": 21057.0}, {"date": "2008-01-23", "close": 0.129649, "volume": 10027.0}, {"date": "2008-01-24", "close": 0.119676, "volume": 33089.0}, {"date": "2008-01-29", "close": 0.119676, "volume": 10027.0}, {"date": "2008-01-30", "close": 0.1146895, "volume": 55149.0}, {"date": "2008-01-31", "close": 0.109703, "volume": 92249.0}, {"date": "2008-02-01", "close": 0.1146895, "volume": 295793.0}, {"date": "2008-02-04", "close": 0.109703, "volume": 122330.0}, {"date": "2008-02-05", "close": 0.109703, "volume": 201544.0}, {"date": "2008-02-06", "close": 0.109703, "volume": 119819.0}, {"date": "2008-02-08", "close": 0.109703, "volume": 200541.0}, {"date": "2008-02-11", "close": 0.109703, "volume": 188019.0}, {"date": "2008-02-12", "close": 0.1146895, "volume": 10027.0}, {"date": "2008-02-14", "close": 0.109703, "volume": 189010.0}, {"date": "2008-02-15", "close": 0.109703, "volume": 105284.0}, {"date": "2008-02-18", "close": 0.1047165, "volume": 25068.0}, {"date": "2008-02-19", "close": 0.1047165, "volume": 65733.0}, {"date": "2008-02-20", "close": 0.1047165, "volume": 200541.0}, {"date": "2008-02-21", "close": 0.089757, "volume": 10027.0}, {"date": "2008-02-22", "close": 0.0917516, "volume": 36599.0}, {"date": "2008-02-25", "close": 0.089757, "volume": 130352.0}, {"date": "2008-02-26", "close": 0.109703, "volume": 77833.0}, {"date": "2008-02-27", "close": 0.09973, "volume": 5014.0}, {"date": "2008-02-28", "close": 0.0967381, "volume": 85230.0}, {"date": "2008-02-29", "close": 0.0927489, "volume": 15041.0}, {"date": "2008-03-03", "close": 0.0927489, "volume": 11030.0}, {"date": "2008-03-04", "close": 0.0927489, "volume": 10027.0}, {"date": "2008-03-05", "close": 0.0947435, "volume": 54036.0}, {"date": "2008-03-06", "close": 0.0927489, "volume": 98376.0}, {"date": "2008-03-10", "close": 0.0807813, "volume": 206070.0}, {"date": "2008-03-11", "close": 0.0807813, "volume": 30081.0}, {"date": "2008-03-12", "close": 0.059838, "volume": 173745.0}, {"date": "2008-03-13", "close": 0.0648245, "volume": 27073.0}, {"date": "2008-03-18", "close": 0.0787867, "volume": 2742920.0}, {"date": "2008-03-19", "close": 0.0787867, "volume": 100271.0}, {"date": "2008-03-20", "close": 0.0787867, "volume": 10027.0}, {"date": "2008-03-25", "close": 0.0787867, "volume": 30081.0}, {"date": "2008-03-26", "close": 0.069811, "volume": 20054.0}, {"date": "2008-03-28", "close": 0.069811, "volume": 42264.0}, {"date": "2008-04-01", "close": 0.0767921, "volume": 63020.0}, {"date": "2008-04-02", "close": 0.079784, "volume": 312957.0}, {"date": "2008-04-03", "close": 0.0867651, "volume": 245663.0}, {"date": "2008-04-04", "close": 0.0887597, "volume": 22060.0}, {"date": "2008-04-07", "close": 0.089757, "volume": 35095.0}, {"date": "2008-04-08", "close": 0.089757, "volume": 14038.0}, {"date": "2008-04-09", "close": 0.0917516, "volume": 50135.0}, {"date": "2008-04-10", "close": 0.09973, "volume": 554987.0}, {"date": "2008-04-11", "close": 0.109703, "volume": 48376.0}, {"date": "2008-04-14", "close": 0.129649, "volume": 16043.0}, {"date": "2008-04-15", "close": 0.119676, "volume": 57154.0}, {"date": "2008-04-16", "close": 0.119676, "volume": 154918.0}, {"date": "2008-04-17", "close": 0.109703, "volume": 62519.0}, {"date": "2008-04-18", "close": 0.109703, "volume": 37752.0}, {"date": "2008-04-21", "close": 0.09973, "volume": 45122.0}, {"date": "2008-04-22", "close": 0.109703, "volume": 80217.0}, {"date": "2008-04-23", "close": 0.109703, "volume": 10027.0}, {"date": "2008-04-28", "close": 0.109703, "volume": 10027.0}, {"date": "2008-04-29", "close": 0.1047165, "volume": 10027.0}, {"date": "2008-04-30", "close": 0.1146895, "volume": 289281.0}, {"date": "2008-05-01", "close": 0.1246625, "volume": 222785.0}, {"date": "2008-05-02", "close": 0.1446085, "volume": 264393.0}, {"date": "2008-05-05", "close": 0.149595, "volume": 200541.0}, {"date": "2008-05-06", "close": 0.1545815, "volume": 40108.0}, {"date": "2008-05-07", "close": 0.159568, "volume": 140379.0}, {"date": "2008-05-08", "close": 0.1845005, "volume": 217928.0}, {"date": "2008-05-09", "close": 0.1745275, "volume": 68255.0}, {"date": "2008-05-12", "close": 0.169541, "volume": 54565.0}, {"date": "2008-05-14", "close": 0.169541, "volume": 47027.0}, {"date": "2008-05-15", "close": 0.179514, "volume": 64675.0}, {"date": "2008-05-16", "close": 0.1745275, "volume": 186504.0}, {"date": "2008-05-19", "close": 0.1745275, "volume": 56152.0}, {"date": "2008-05-20", "close": 0.1545815, "volume": 148736.0}, {"date": "2008-05-22", "close": 0.1645545, "volume": 55149.0}, {"date": "2008-05-26", "close": 0.159568, "volume": 135365.0}, {"date": "2008-05-27", "close": 0.159568, "volume": 30081.0}, {"date": "2008-05-28", "close": 0.169541, "volume": 56151.0}, {"date": "2008-05-29", "close": 0.159568, "volume": 96818.0}, {"date": "2008-05-30", "close": 0.1545815, "volume": 76586.0}, {"date": "2008-06-03", "close": 0.159568, "volume": 42114.0}, {"date": "2008-06-06", "close": 0.149595, "volume": 16226.0}, {"date": "2008-06-10", "close": 0.149595, "volume": 35095.0}, {"date": "2008-06-11", "close": 0.149595, "volume": 10027.0}, {"date": "2008-06-12", "close": 0.139622, "volume": 35953.0}, {"date": "2008-06-13", "close": 0.1346355, "volume": 64173.0}, {"date": "2008-06-16", "close": 0.149595, "volume": 128221.0}, {"date": "2008-06-17", "close": 0.149595, "volume": 469553.0}, {"date": "2008-06-18", "close": 0.179514, "volume": 309347.0}, {"date": "2008-06-19", "close": 0.179514, "volume": 366044.0}, {"date": "2008-06-20", "close": 0.179514, "volume": 95201.0}, {"date": "2008-06-23", "close": 0.1745275, "volume": 86834.0}, {"date": "2008-06-24", "close": 0.179514, "volume": 95257.0}, {"date": "2008-06-25", "close": 0.179514, "volume": 290785.0}, {"date": "2008-06-26", "close": 0.179514, "volume": 240900.0}, {"date": "2008-06-30", "close": 0.179514, "volume": 38930.0}, {"date": "2008-07-02", "close": 0.179514, "volume": 194721.0}, {"date": "2008-07-04", "close": 0.1545815, "volume": 74702.0}, {"date": "2008-07-07", "close": 0.159568, "volume": 6317.0}, {"date": "2008-07-09", "close": 0.149595, "volume": 62327.0}, {"date": "2008-07-11", "close": 0.149595, "volume": 7019.0}, {"date": "2008-07-14", "close": 0.129649, "volume": 63171.0}, {"date": "2008-07-15", "close": 0.1346355, "volume": 30081.0}, {"date": "2008-07-16", "close": 0.1346355, "volume": 46125.0}, {"date": "2008-07-21", "close": 0.139622, "volume": 49835.0}, {"date": "2008-07-23", "close": 0.1346355, "volume": 3509.0}, {"date": "2008-07-24", "close": 0.139622, "volume": 25870.0}, {"date": "2008-07-25", "close": 0.1346355, "volume": 42656.0}, {"date": "2008-07-28", "close": 0.1346355, "volume": 21057.0}, {"date": "2008-07-29", "close": 0.139622, "volume": 13094.0}, {"date": "2008-07-31", "close": 0.149595, "volume": 112356.0}, {"date": "2008-08-01", "close": 0.169541, "volume": 186487.0}, {"date": "2008-08-04", "close": 0.139622, "volume": 64955.0}, {"date": "2008-08-05", "close": 0.139622, "volume": 12070.0}, {"date": "2008-08-06", "close": 0.1346355, "volume": 3008.0}, {"date": "2008-08-07", "close": 0.1346355, "volume": 10027.0}, {"date": "2008-08-08", "close": 0.1446085, "volume": 7485.0}, {"date": "2008-08-11", "close": 0.1446085, "volume": 12032.0}, {"date": "2008-08-12", "close": 0.149595, "volume": 85230.0}, {"date": "2008-08-13", "close": 0.149595, "volume": 200541.0}, {"date": "2008-08-14", "close": 0.149595, "volume": 25068.0}, {"date": "2008-08-18", "close": 0.1446085, "volume": 35095.0}, {"date": "2008-08-21", "close": 0.139622, "volume": 10027.0}, {"date": "2008-08-22", "close": 0.139622, "volume": 35095.0}, {"date": "2008-08-25", "close": 0.139622, "volume": 144600.0}, {"date": "2008-08-26", "close": 0.139622, "volume": 155977.0}, {"date": "2008-08-27", "close": 0.139622, "volume": 20054.0}, {"date": "2008-09-01", "close": 0.1446085, "volume": 13035.0}, {"date": "2008-09-02", "close": 0.139622, "volume": 55149.0}, {"date": "2008-09-04", "close": 0.1346355, "volume": 94489.0}, {"date": "2008-09-05", "close": 0.1346355, "volume": 25068.0}, {"date": "2008-09-12", "close": 0.1246625, "volume": 50135.0}, {"date": "2008-09-15", "close": 0.129649, "volume": 152412.0}, {"date": "2008-09-17", "close": 0.1645545, "volume": 120325.0}, {"date": "2008-09-19", "close": 0.129649, "volume": 50135.0}, {"date": "2008-09-22", "close": 0.089757, "volume": 19312.0}, {"date": "2008-09-24", "close": 0.09973, "volume": 122776.0}, {"date": "2008-09-30", "close": 0.1047165, "volume": 20054.0}, {"date": "2008-10-01", "close": 0.1047165, "volume": 52141.0}, {"date": "2008-10-06", "close": 0.109703, "volume": 8022.0}, {"date": "2008-10-08", "close": 0.1047165, "volume": 65176.0}, {"date": "2008-10-09", "close": 0.09973, "volume": 65176.0}, {"date": "2008-10-10", "close": 0.089757, "volume": 10027.0}, {"date": "2008-10-13", "close": 0.079784, "volume": 10027.0}, {"date": "2008-10-14", "close": 0.0947435, "volume": 43317.0}, {"date": "2008-10-15", "close": 0.089757, "volume": 20054.0}, {"date": "2008-10-16", "close": 0.079784, "volume": 79214.0}, {"date": "2008-10-17", "close": 0.069811, "volume": 57824.0}, {"date": "2008-10-20", "close": 0.069811, "volume": 20054.0}, {"date": "2008-10-21", "close": 0.079784, "volume": 10523.0}, {"date": "2008-10-22", "close": 0.079784, "volume": 60162.0}, {"date": "2008-10-24", "close": 0.069811, "volume": 50135.0}, {"date": "2008-10-27", "close": 0.069811, "volume": 16002.0}, {"date": "2008-10-28", "close": 0.0648245, "volume": 14238.0}, {"date": "2008-10-29", "close": 0.0648245, "volume": 50135.0}, {"date": "2008-10-31", "close": 0.129649, "volume": 362212.0}, {"date": "2008-11-03", "close": 0.1246625, "volume": 28310.0}, {"date": "2008-11-04", "close": 0.1246625, "volume": 107290.0}, {"date": "2008-11-05", "close": 0.109703, "volume": 28978.0}, {"date": "2008-11-06", "close": 0.09973, "volume": 100271.0}, {"date": "2008-11-07", "close": 0.0947435, "volume": 17748.0}, {"date": "2008-11-10", "close": 0.09973, "volume": 10027.0}, {"date": "2008-11-11", "close": 0.09973, "volume": 31585.0}, {"date": "2008-11-12", "close": 0.0947435, "volume": 30081.0}, {"date": "2008-11-17", "close": 0.0847705, "volume": 72496.0}, {"date": "2008-11-19", "close": 0.0847705, "volume": 30081.0}, {"date": "2008-11-20", "close": 0.069811, "volume": 142506.0}, {"date": "2008-11-21", "close": 0.069811, "volume": 35095.0}, {"date": "2008-11-24", "close": 0.059838, "volume": 182493.0}, {"date": "2008-11-25", "close": 0.0648245, "volume": 13035.0}, {"date": "2008-11-26", "close": 0.0648245, "volume": 50135.0}, {"date": "2008-11-27", "close": 0.0648245, "volume": 63672.0}, {"date": "2008-11-28", "close": 0.0678164, "volume": 40108.0}, {"date": "2008-12-01", "close": 0.069811, "volume": 161937.0}, {"date": "2008-12-02", "close": 0.0628299, "volume": 121274.0}, {"date": "2008-12-03", "close": 0.0628299, "volume": 100271.0}, {"date": "2008-12-04", "close": 0.0668191, "volume": 150406.0}, {"date": "2008-12-08", "close": 0.0678164, "volume": 24065.0}, {"date": "2008-12-09", "close": 0.0628299, "volume": 78041.0}, {"date": "2008-12-10", "close": 0.059838, "volume": 258197.0}, {"date": "2008-12-11", "close": 0.059838, "volume": 364755.0}, {"date": "2008-12-15", "close": 0.0548515, "volume": 98265.0}, {"date": "2008-12-16", "close": 0.059838, "volume": 76206.0}, {"date": "2008-12-17", "close": 0.059838, "volume": 80217.0}, {"date": "2008-12-18", "close": 0.059838, "volume": 17046.0}, {"date": "2008-12-19", "close": 0.059838, "volume": 296801.0}, {"date": "2008-12-23", "close": 0.059838, "volume": 35095.0}, {"date": "2008-12-24", "close": 0.0588407, "volume": 16043.0}, {"date": "2008-12-29", "close": 0.0548515, "volume": 100271.0}, {"date": "2008-12-30", "close": 0.0628299, "volume": 9255.0}, {"date": "2009-01-02", "close": 0.0628299, "volume": 170.0}, {"date": "2009-01-05", "close": 0.0628299, "volume": 130954.0}, {"date": "2009-01-06", "close": 0.0588407, "volume": 79384.0}, {"date": "2009-01-07", "close": 0.0588407, "volume": 92249.0}, {"date": "2009-01-08", "close": 0.0588407, "volume": 14038.0}, {"date": "2009-01-09", "close": 0.0608353, "volume": 32923.0}, {"date": "2009-01-13", "close": 0.059838, "volume": 15041.0}, {"date": "2009-01-15", "close": 0.059838, "volume": 8022.0}, {"date": "2009-01-19", "close": 0.059838, "volume": 20054.0}, {"date": "2009-01-20", "close": 0.0608353, "volume": 10027.0}, {"date": "2009-01-21", "close": 0.0608353, "volume": 50135.0}, {"date": "2009-01-22", "close": 0.059838, "volume": 6016.0}, {"date": "2009-01-23", "close": 0.0548515, "volume": 22561.0}, {"date": "2009-01-27", "close": 0.0548515, "volume": 80774.0}, {"date": "2009-01-28", "close": 0.0608353, "volume": 156285.0}, {"date": "2009-01-29", "close": 0.0608353, "volume": 100271.0}, {"date": "2009-01-30", "close": 0.0578434, "volume": 72696.0}, {"date": "2009-02-02", "close": 0.0548515, "volume": 208062.0}, {"date": "2009-02-06", "close": 0.059838, "volume": 19051.0}, {"date": "2009-02-11", "close": 0.0578434, "volume": 64173.0}, {"date": "2009-02-12", "close": 0.0548515, "volume": 326573.0}, {"date": "2009-02-13", "close": 0.0578434, "volume": 91246.0}, {"date": "2009-02-17", "close": 0.0578434, "volume": 17146.0}, {"date": "2009-02-18", "close": 0.0578434, "volume": 16444.0}, {"date": "2009-02-19", "close": 0.0528569, "volume": 104282.0}, {"date": "2009-02-20", "close": 0.0508623, "volume": 32359.0}, {"date": "2009-02-24", "close": 0.049865, "volume": 15241.0}, {"date": "2009-02-25", "close": 0.049865, "volume": 10027.0}, {"date": "2009-02-26", "close": 0.049865, "volume": 19252.0}, {"date": "2009-02-27", "close": 0.049865, "volume": 81049.0}, {"date": "2009-03-02", "close": 0.0508623, "volume": 2827080.0}, {"date": "2009-03-03", "close": 0.0508623, "volume": 10027.0}, {"date": "2009-03-06", "close": 0.049865, "volume": 3259.0}, {"date": "2009-03-09", "close": 0.0518596, "volume": 47829.0}, {"date": "2009-03-10", "close": 0.0518596, "volume": 257094.0}, {"date": "2009-03-17", "close": 0.049865, "volume": 531435.0}, {"date": "2009-03-18", "close": 0.049865, "volume": 8310.0}, {"date": "2009-03-19", "close": 0.049865, "volume": 5377.0}, {"date": "2009-03-26", "close": 0.0468731, "volume": 5014.0}, {"date": "2009-04-01", "close": 0.0468731, "volume": 25068.0}, {"date": "2009-04-02", "close": 0.0488677, "volume": 40108.0}, {"date": "2009-04-03", "close": 0.0488677, "volume": 96139.0}, {"date": "2009-04-06", "close": 0.0488677, "volume": 14159.0}, {"date": "2009-04-07", "close": 0.049865, "volume": 93733.0}, {"date": "2009-04-08", "close": 0.0488677, "volume": 35976.0}, {"date": "2009-04-09", "close": 0.0468731, "volume": 15041.0}, {"date": "2009-04-16", "close": 0.0448785, "volume": 290785.0}, {"date": "2009-04-17", "close": 0.0468731, "volume": 35348.0}, {"date": "2009-04-20", "close": 0.0518596, "volume": 20054.0}, {"date": "2009-04-21", "close": 0.0518596, "volume": 97837.0}, {"date": "2009-04-22", "close": 0.0408893, "volume": 147144.0}, {"date": "2009-04-28", "close": 0.0418866, "volume": 14038.0}, {"date": "2009-04-29", "close": 0.0468731, "volume": 42193.0}, {"date": "2009-05-04", "close": 0.049865, "volume": 100271.0}, {"date": "2009-05-05", "close": 0.049865, "volume": 50135.0}, {"date": "2009-05-06", "close": 0.049865, "volume": 20054.0}, {"date": "2009-05-07", "close": 0.0448785, "volume": 23062.0}, {"date": "2009-05-08", "close": 0.049865, "volume": 50135.0}, {"date": "2009-05-12", "close": 0.049865, "volume": 50135.0}, {"date": "2009-05-13", "close": 0.049865, "volume": 621679.0}, {"date": "2009-05-15", "close": 0.0488677, "volume": 25068.0}, {"date": "2009-05-19", "close": 0.0438812, "volume": 140561.0}, {"date": "2009-05-20", "close": 0.0428839, "volume": 111665.0}, {"date": "2009-05-21", "close": 0.0418866, "volume": 85230.0}, {"date": "2009-05-22", "close": 0.039892, "volume": 1179533.0}, {"date": "2009-05-25", "close": 0.0418866, "volume": 267549.0}, {"date": "2009-05-26", "close": 0.0428839, "volume": 165387.0}, {"date": "2009-05-27", "close": 0.0468731, "volume": 23864.0}, {"date": "2009-05-28", "close": 0.039892, "volume": 43790.0}, {"date": "2009-05-29", "close": 0.039892, "volume": 10027.0}, {"date": "2009-06-01", "close": 0.039892, "volume": 7485.0}, {"date": "2009-06-02", "close": 0.0418866, "volume": 53617.0}, {"date": "2009-06-03", "close": 0.0408893, "volume": 49718.0}, {"date": "2009-06-09", "close": 0.0448785, "volume": 215582.0}, {"date": "2009-06-11", "close": 0.0448785, "volume": 20054.0}, {"date": "2009-06-12", "close": 0.0438812, "volume": 31833.0}, {"date": "2009-06-15", "close": 0.0418866, "volume": 64208.0}, {"date": "2009-06-16", "close": 0.0359028, "volume": 139843.0}, {"date": "2009-06-17", "close": 0.0378974, "volume": 15041.0}, {"date": "2009-06-19", "close": 0.0438812, "volume": 116815.0}, {"date": "2009-06-22", "close": 0.0438812, "volume": 350948.0}, {"date": "2009-06-23", "close": 0.0438812, "volume": 195528.0}, {"date": "2009-06-24", "close": 0.0448785, "volume": 11531.0}, {"date": "2009-06-30", "close": 0.039892, "volume": 47127.0}, {"date": "2009-07-06", "close": 0.0339082, "volume": 418821.0}, {"date": "2009-07-07", "close": 0.0309163, "volume": 100271.0}, {"date": "2009-07-09", "close": 0.0369001, "volume": 11924.0}, {"date": "2009-07-10", "close": 0.0418866, "volume": 90244.0}, {"date": "2009-07-13", "close": 0.0438812, "volume": 13143.0}, {"date": "2009-07-14", "close": 0.0448785, "volume": 86858.0}, {"date": "2009-07-15", "close": 0.0349055, "volume": 155957.0}, {"date": "2009-07-16", "close": 0.0349055, "volume": 401103.0}, {"date": "2009-07-17", "close": 0.0349055, "volume": 118821.0}, {"date": "2009-07-20", "close": 0.0349055, "volume": 9145.0}, {"date": "2009-07-21", "close": 0.0378974, "volume": 57154.0}, {"date": "2009-07-22", "close": 0.0349055, "volume": 22890.0}, {"date": "2009-07-27", "close": 0.0359028, "volume": 53491.0}, {"date": "2009-07-29", "close": 0.0359028, "volume": 10027.0}, {"date": "2009-07-31", "close": 0.0349055, "volume": 120927.0}, {"date": "2009-08-05", "close": 0.0369001, "volume": 15041.0}, {"date": "2009-08-06", "close": 0.0349055, "volume": 375131.0}, {"date": "2009-08-07", "close": 0.0369001, "volume": 111413.0}, {"date": "2009-08-10", "close": 0.039892, "volume": 92137.0}, {"date": "2009-08-13", "close": 0.0388947, "volume": 15041.0}, {"date": "2009-08-14", "close": 0.039892, "volume": 111683.0}, {"date": "2009-08-17", "close": 0.0369001, "volume": 100271.0}, {"date": "2009-08-19", "close": 0.0418866, "volume": 27073.0}, {"date": "2009-08-20", "close": 0.039892, "volume": 220596.0}, {"date": "2009-08-28", "close": 0.0369001, "volume": 20054.0}, {"date": "2009-08-31", "close": 0.0319136, "volume": 210353.0}, {"date": "2009-09-02", "close": 0.0329109, "volume": 274386.0}, {"date": "2009-09-04", "close": 0.0339082, "volume": 3008.0}, {"date": "2009-09-07", "close": 0.0349055, "volume": 72766.0}, {"date": "2009-09-08", "close": 0.0359028, "volume": 252803.0}, {"date": "2009-09-15", "close": 0.0388947, "volume": 45122.0}, {"date": "2009-09-16", "close": 0.039892, "volume": 31084.0}, {"date": "2009-09-17", "close": 0.049865, "volume": 97472.0}, {"date": "2009-09-21", "close": 0.059838, "volume": 384939.0}, {"date": "2009-09-22", "close": 0.0568461, "volume": 116314.0}, {"date": "2009-09-23", "close": 0.049865, "volume": 45122.0}, {"date": "2009-09-25", "close": 0.0578434, "volume": 84660.0}, {"date": "2009-09-30", "close": 0.0548515, "volume": 105284.0}, {"date": "2009-10-01", "close": 0.0548515, "volume": 21057.0}, {"date": "2009-10-02", "close": 0.0558488, "volume": 194525.0}, {"date": "2009-10-05", "close": 0.0538542, "volume": 29491.0}, {"date": "2009-10-07", "close": 0.0528569, "volume": 314599.0}, {"date": "2009-10-14", "close": 0.0528569, "volume": 89241.0}, {"date": "2009-10-15", "close": 0.0508623, "volume": 200541.0}, {"date": "2009-10-16", "close": 0.049865, "volume": 20054.0}, {"date": "2009-10-23", "close": 0.0747975, "volume": 4275650.0}, {"date": "2009-10-26", "close": 0.0688137, "volume": 762338.0}, {"date": "2009-10-27", "close": 0.0668191, "volume": 216104.0}, {"date": "2009-10-28", "close": 0.0678164, "volume": 211164.0}, {"date": "2009-10-29", "close": 0.0638272, "volume": 375594.0}, {"date": "2009-10-30", "close": 0.0678164, "volume": 60162.0}, {"date": "2009-11-02", "close": 0.0628299, "volume": 162578.0}, {"date": "2009-11-05", "close": 0.0618326, "volume": 250677.0}, {"date": "2009-11-06", "close": 0.059838, "volume": 281847.0}, {"date": "2009-11-09", "close": 0.0668191, "volume": 100271.0}, {"date": "2009-11-24", "close": 0.0568461, "volume": 240650.0}, {"date": "2009-11-25", "close": 0.069811, "volume": 63030.0}, {"date": "2009-11-26", "close": 0.0648245, "volume": 100271.0}, {"date": "2009-11-27", "close": 0.069811, "volume": 28647.0}, {"date": "2009-11-30", "close": 0.0648245, "volume": 100271.0}, {"date": "2009-12-02", "close": 0.0668191, "volume": 25908.0}, {"date": "2009-12-03", "close": 0.0668191, "volume": 100271.0}, {"date": "2009-12-04", "close": 0.059838, "volume": 137859.0}, {"date": "2009-12-08", "close": 0.059838, "volume": 58157.0}, {"date": "2009-12-09", "close": 0.0588407, "volume": 40108.0}, {"date": "2009-12-14", "close": 0.0648245, "volume": 50135.0}, {"date": "2009-12-15", "close": 0.0588407, "volume": 16043.0}, {"date": "2009-12-17", "close": 0.0588407, "volume": 28076.0}, {"date": "2009-12-18", "close": 0.0568461, "volume": 42114.0}, {"date": "2009-12-21", "close": 0.0568461, "volume": 50135.0}, {"date": "2009-12-22", "close": 0.0578434, "volume": 49333.0}, {"date": "2009-12-31", "close": 0.0518596, "volume": 219593.0}, {"date": "2010-01-04", "close": 0.0528569, "volume": 12534.0}, {"date": "2010-01-05", "close": 0.0528569, "volume": 29483.0}, {"date": "2010-01-06", "close": 0.0548515, "volume": 27853.0}, {"date": "2010-01-08", "close": 0.0548515, "volume": 56685.0}, {"date": "2010-01-13", "close": 0.0538542, "volume": 17598.0}, {"date": "2010-01-18", "close": 0.0548515, "volume": 88137.0}, {"date": "2010-01-19", "close": 0.0528569, "volume": 137692.0}, {"date": "2010-01-21", "close": 0.0488677, "volume": 18049.0}, {"date": "2010-01-27", "close": 0.0578434, "volume": 31558.0}, {"date": "2010-01-28", "close": 0.0548515, "volume": 420886.0}, {"date": "2010-01-29", "close": 0.0528569, "volume": 605966.0}, {"date": "2010-02-01", "close": 0.0508623, "volume": 100271.0}, {"date": "2010-02-02", "close": 0.0528569, "volume": 501354.0}, {"date": "2010-02-04", "close": 0.049865, "volume": 20054.0}, {"date": "2010-02-05", "close": 0.049865, "volume": 325880.0}, {"date": "2010-02-08", "close": 0.049865, "volume": 55650.0}, {"date": "2010-02-09", "close": 0.049865, "volume": 200541.0}, {"date": "2010-02-10", "close": 0.049865, "volume": 300812.0}, {"date": "2010-02-11", "close": 0.049865, "volume": 8130.0}, {"date": "2010-02-16", "close": 0.049865, "volume": 5014.0}, {"date": "2010-02-17", "close": 0.0548515, "volume": 584111.0}, {"date": "2010-02-18", "close": 0.0558488, "volume": 100271.0}, {"date": "2010-02-19", "close": 0.0548515, "volume": 75203.0}, {"date": "2010-02-22", "close": 0.0558488, "volume": 64975.0}, {"date": "2010-02-23", "close": 0.0568461, "volume": 14625.0}, {"date": "2010-02-24", "close": 0.0548515, "volume": 538126.0}, {"date": "2010-03-01", "close": 0.049865, "volume": 43989.0}, {"date": "2010-03-02", "close": 0.0538542, "volume": 135210.0}, {"date": "2010-03-04", "close": 0.049865, "volume": 424124.0}, {"date": "2010-03-09", "close": 0.0528569, "volume": 437932.0}, {"date": "2010-03-10", "close": 0.049865, "volume": 75203.0}, {"date": "2010-03-11", "close": 0.0468731, "volume": 308176.0}, {"date": "2010-03-15", "close": 0.0518596, "volume": 130352.0}, {"date": "2010-03-17", "close": 0.0488677, "volume": 292457.0}, {"date": "2010-03-19", "close": 0.0478704, "volume": 20054.0}, {"date": "2010-03-22", "close": 0.0478704, "volume": 82723.0}, {"date": "2010-03-24", "close": 0.0468731, "volume": 210569.0}, {"date": "2010-03-25", "close": 0.049865, "volume": 20054.0}, {"date": "2010-03-26", "close": 0.0468731, "volume": 58657.0}, {"date": "2010-03-29", "close": 0.0468731, "volume": 2005.0}, {"date": "2010-03-30", "close": 0.049865, "volume": 129109.0}, {"date": "2010-04-01", "close": 0.0468731, "volume": 13097.0}, {"date": "2010-04-06", "close": 0.0478704, "volume": 153414.0}, {"date": "2010-04-07", "close": 0.0458758, "volume": 114977.0}, {"date": "2010-04-08", "close": 0.0458758, "volume": 25068.0}, {"date": "2010-04-09", "close": 0.0458758, "volume": 26059.0}, {"date": "2010-04-12", "close": 0.0458758, "volume": 32087.0}, {"date": "2010-04-13", "close": 0.0458758, "volume": 14763.0}, {"date": "2010-04-14", "close": 0.0468731, "volume": 54313.0}, {"date": "2010-04-15", "close": 0.0488677, "volume": 76779.0}, {"date": "2010-04-20", "close": 0.0448785, "volume": 105270.0}, {"date": "2010-04-28", "close": 0.0448785, "volume": 576.0}, {"date": "2010-05-03", "close": 0.0438812, "volume": 17473.0}, {"date": "2010-05-05", "close": 0.039892, "volume": 130482.0}, {"date": "2010-05-07", "close": 0.0448785, "volume": 30081.0}, {"date": "2010-05-10", "close": 0.0438812, "volume": 44796.0}, {"date": "2010-05-11", "close": 0.0438812, "volume": 70190.0}, {"date": "2010-05-12", "close": 0.039892, "volume": 20499.0}, {"date": "2010-05-14", "close": 0.0369001, "volume": 25063.0}, {"date": "2010-05-17", "close": 0.0369001, "volume": 166003.0}, {"date": "2010-05-18", "close": 0.0388947, "volume": 70190.0}, {"date": "2010-05-20", "close": 0.0388947, "volume": 70190.0}, {"date": "2010-05-21", "close": 0.0369001, "volume": 8853.0}, {"date": "2010-06-03", "close": 0.0319136, "volume": 45386.0}, {"date": "2010-06-09", "close": 0.0349055, "volume": 501354.0}, {"date": "2010-06-15", "close": 0.0329109, "volume": 50135.0}, {"date": "2010-06-18", "close": 0.0329109, "volume": 113703.0}, {"date": "2010-06-21", "close": 0.0349055, "volume": 181825.0}, {"date": "2010-06-22", "close": 0.0329109, "volume": 14640.0}, {"date": "2010-06-23", "close": 0.0369001, "volume": 266729.0}, {"date": "2010-06-25", "close": 0.0339082, "volume": 100271.0}, {"date": "2010-06-28", "close": 0.0339082, "volume": 32642.0}, {"date": "2010-06-29", "close": 0.0319136, "volume": 20631.0}, {"date": "2010-06-30", "close": 0.0349055, "volume": 250191.0}, {"date": "2010-07-14", "close": 0.0309163, "volume": 70190.0}, {"date": "2010-07-16", "close": 0.039892, "volume": 44687.0}, {"date": "2010-07-19", "close": 0.0468731, "volume": 356396.0}, {"date": "2010-07-21", "close": 0.0478704, "volume": 200586.0}, {"date": "2010-07-22", "close": 0.049865, "volume": 80217.0}, {"date": "2010-07-23", "close": 0.049865, "volume": 20054.0}, {"date": "2010-07-26", "close": 0.0478704, "volume": 66828.0}, {"date": "2010-07-28", "close": 0.0438812, "volume": 260704.0}, {"date": "2010-08-03", "close": 0.0438812, "volume": 60162.0}, {"date": "2010-08-06", "close": 0.0438812, "volume": 60162.0}, {"date": "2010-08-09", "close": 0.0438812, "volume": 40108.0}, {"date": "2010-08-12", "close": 0.0378974, "volume": 195528.0}, {"date": "2010-08-17", "close": 0.0369001, "volume": 26070.0}, {"date": "2010-08-19", "close": 0.0329109, "volume": 80217.0}, {"date": "2010-08-20", "close": 0.0329109, "volume": 30081.0}, {"date": "2010-08-24", "close": 0.0329109, "volume": 10027.0}, {"date": "2010-08-26", "close": 0.0329109, "volume": 45679.0}, {"date": "2010-09-07", "close": 0.0349055, "volume": 70247.0}, {"date": "2010-09-13", "close": 0.0349055, "volume": 22120.0}, {"date": "2010-09-15", "close": 0.0349055, "volume": 9897.0}, {"date": "2010-09-16", "close": 0.0349055, "volume": 25138.0}, {"date": "2010-09-20", "close": 0.0369001, "volume": 192967.0}, {"date": "2010-09-23", "close": 0.0339082, "volume": 2229.0}, {"date": "2010-09-24", "close": 0.0349055, "volume": 24128.0}, {"date": "2010-09-29", "close": 0.0349055, "volume": 36034.0}, {"date": "2010-09-30", "close": 0.039892, "volume": 183916.0}, {"date": "2010-10-01", "close": 0.0339082, "volume": 160433.0}, {"date": "2010-10-06", "close": 0.0349055, "volume": 44036.0}, {"date": "2010-10-11", "close": 0.0349055, "volume": 294316.0}, {"date": "2010-10-13", "close": 0.0369001, "volume": 150841.0}, {"date": "2010-10-15", "close": 0.0388947, "volume": 266802.0}, {"date": "2010-10-19", "close": 0.039892, "volume": 350948.0}, {"date": "2010-10-27", "close": 0.0448785, "volume": 100271.0}, {"date": "2010-11-01", "close": 0.0438812, "volume": 50135.0}, {"date": "2010-11-05", "close": 0.0359028, "volume": 70190.0}, {"date": "2010-11-08", "close": 0.0359028, "volume": 117456.0}, {"date": "2010-11-10", "close": 0.0339082, "volume": 4011.0}, {"date": "2010-11-11", "close": 0.0378974, "volume": 74648.0}, {"date": "2010-11-12", "close": 0.0378974, "volume": 12885.0}, {"date": "2010-11-18", "close": 0.0279244, "volume": 238394.0}, {"date": "2010-11-19", "close": 0.029919, "volume": 100271.0}, {"date": "2010-11-22", "close": 0.0279244, "volume": 144641.0}, {"date": "2010-11-25", "close": 0.029919, "volume": 11030.0}, {"date": "2010-11-26", "close": 0.029919, "volume": 16887.0}, {"date": "2010-11-30", "close": 0.029919, "volume": 13195.0}, {"date": "2010-12-06", "close": 0.029919, "volume": 205509.0}, {"date": "2010-12-07", "close": 0.0289217, "volume": 20054.0}, {"date": "2010-12-16", "close": 0.029919, "volume": 100632.0}, {"date": "2010-12-17", "close": 0.0329109, "volume": 44119.0}, {"date": "2010-12-20", "close": 0.0319136, "volume": 59717.0}, {"date": "2010-12-21", "close": 0.0279244, "volume": 122051.0}, {"date": "2010-12-22", "close": 0.0269271, "volume": 50135.0}, {"date": "2010-12-23", "close": 0.0249325, "volume": 3008.0}, {"date": "2011-01-04", "close": 0.0249325, "volume": 130352.0}, {"date": "2011-01-10", "close": 0.0249325, "volume": 182982.0}, {"date": "2011-01-27", "close": 0.0249325, "volume": 5515.0}, {"date": "2011-02-01", "close": 0.0249325, "volume": 194525.0}, {"date": "2011-02-03", "close": 0.0239352, "volume": 17497.0}, {"date": "2011-02-04", "close": 0.0239352, "volume": 62168.0}, {"date": "2011-02-07", "close": 0.0249325, "volume": 361421.0}, {"date": "2011-02-08", "close": 0.0229379, "volume": 30081.0}, {"date": "2011-02-09", "close": 0.019946, "volume": 385923.0}, {"date": "2011-02-11", "close": 0.0229379, "volume": 9019.0}, {"date": "2011-02-14", "close": 0.0229379, "volume": 84674.0}, {"date": "2011-02-17", "close": 0.019946, "volume": 445436.0}, {"date": "2011-02-22", "close": 0.0149595, "volume": 5014.0}, {"date": "2011-02-24", "close": 0.0159568, "volume": 4512.0}, {"date": "2011-03-01", "close": 0.0159568, "volume": 210569.0}, {"date": "2011-03-04", "close": 0.0149595, "volume": 100271.0}, {"date": "2011-03-08", "close": 0.0159568, "volume": 10567.0}, {"date": "2011-03-09", "close": 0.0149595, "volume": 120325.0}, {"date": "2011-03-14", "close": 0.0149595, "volume": 11142.0}, {"date": "2011-03-29", "close": 0.0159568, "volume": 30081.0}, {"date": "2011-03-30", "close": 0.0179514, "volume": 12139.0}, {"date": "2011-03-31", "close": 0.0179514, "volume": 323318.0}, {"date": "2011-04-01", "close": 0.019946, "volume": 250677.0}, {"date": "2011-04-04", "close": 0.0189487, "volume": 200540.0}, {"date": "2014-02-11", "close": 0.0189487, "volume": null}, {"date": "2016-02-09", "close": 0.0229379, "volume": 20261990.0}, {"date": "2016-02-10", "close": 0.0209433, "volume": 4995298.0}, {"date": "2016-02-11", "close": 0.0209433, "volume": 4071944.0}, {"date": "2016-02-12", "close": 0.019946, "volume": 2039193.0}, {"date": "2016-02-15", "close": 0.019946, "volume": 2737394.0}, {"date": "2016-02-16", "close": 0.019946, "volume": 3836360.0}, {"date": "2016-02-17", "close": 0.0209433, "volume": 559318.0}, {"date": "2016-02-18", "close": 0.0209433, "volume": 219372.0}, {"date": "2016-02-19", "close": 0.0219406, "volume": 1149248.0}, {"date": "2016-02-22", "close": 0.0219406, "volume": 254688.0}, {"date": "2016-02-23", "close": 0.0209433, "volume": 772334.0}, {"date": "2016-02-25", "close": 0.019946, "volume": 752030.0}, {"date": "2016-02-26", "close": 0.019946, "volume": 133360.0}, {"date": "2016-02-29", "close": 0.0189487, "volume": 1984790.0}, {"date": "2016-03-01", "close": 0.019946, "volume": 551489.0}, {"date": "2016-03-02", "close": 0.0189487, "volume": 599327.0}, {"date": "2016-03-03", "close": 0.0209433, "volume": 696380.0}, {"date": "2016-03-04", "close": 0.019946, "volume": 601624.0}, {"date": "2016-03-07", "close": 0.0239352, "volume": 802166.0}, {"date": "2016-03-08", "close": 0.0279244, "volume": 15882268.0}, {"date": "2016-03-09", "close": 0.0289217, "volume": 5743014.0}, {"date": "2016-03-10", "close": 0.029919, "volume": 3320890.0}, {"date": "2016-03-11", "close": 0.0279244, "volume": 4373581.0}, {"date": "2016-03-14", "close": 0.0279244, "volume": 352361.0}, {"date": "2016-03-15", "close": 0.029919, "volume": 901258.0}, {"date": "2016-03-16", "close": 0.0359028, "volume": 3154855.0}, {"date": "2016-03-17", "close": 0.0369001, "volume": 2310784.0}, {"date": "2016-03-18", "close": 0.0359028, "volume": 942545.0}, {"date": "2016-03-21", "close": 0.0359028, "volume": 1561394.0}, {"date": "2016-03-22", "close": 0.0349055, "volume": 625089.0}, {"date": "2016-03-23", "close": 0.0339082, "volume": 636719.0}, {"date": "2016-03-24", "close": 0.029919, "volume": 1264995.0}, {"date": "2016-03-29", "close": 0.029919, "volume": 1178646.0}, {"date": "2016-03-30", "close": 0.0309163, "volume": 2663604.0}, {"date": "2016-03-31", "close": 0.0289217, "volume": 1373309.0}, {"date": "2016-04-01", "close": 0.029919, "volume": 169306.0}, {"date": "2016-04-04", "close": 0.029919, "volume": 416475.0}, {"date": "2016-04-05", "close": 0.0349055, "volume": 343929.0}, {"date": "2016-04-06", "close": 0.0319136, "volume": 1098736.0}, {"date": "2016-04-07", "close": 0.0309163, "volume": 67162.0}, {"date": "2016-04-08", "close": 0.0329109, "volume": 1915171.0}, {"date": "2016-04-11", "close": 0.0349055, "volume": 976062.0}, {"date": "2016-04-12", "close": 0.0349055, "volume": 3051220.0}, {"date": "2016-04-13", "close": 0.0349055, "volume": 4012278.0}, {"date": "2016-04-14", "close": 0.0329109, "volume": 4124263.0}, {"date": "2016-04-15", "close": 0.0329109, "volume": 1259508.0}, {"date": "2016-04-18", "close": 0.0329109, "volume": 2286786.0}, {"date": "2016-04-19", "close": 0.0339082, "volume": 2845407.0}, {"date": "2016-04-20", "close": 0.0349055, "volume": 5013336.0}, {"date": "2016-04-21", "close": 0.0329109, "volume": 1591375.0}, {"date": "2016-04-22", "close": 0.0339082, "volume": 644533.0}, {"date": "2016-04-26", "close": 0.029919, "volume": 1859141.0}, {"date": "2016-04-27", "close": 0.0319136, "volume": 2533860.0}, {"date": "2016-04-28", "close": 0.0329109, "volume": 1327402.0}, {"date": "2016-04-29", "close": 0.029919, "volume": 312844.0}, {"date": "2016-05-02", "close": 0.0289217, "volume": 1338926.0}, {"date": "2016-05-03", "close": 0.029919, "volume": 1173671.0}, {"date": "2016-05-04", "close": 0.0319136, "volume": 2587959.0}, {"date": "2016-05-05", "close": 0.0349055, "volume": 2445475.0}, {"date": "2016-05-06", "close": 0.0359028, "volume": 2718574.0}, {"date": "2016-05-09", "close": 0.0359028, "volume": 3410660.0}, {"date": "2016-05-10", "close": 0.0339082, "volume": 3067109.0}, {"date": "2016-05-11", "close": 0.0329109, "volume": 1670963.0}, {"date": "2016-05-12", "close": 0.0339082, "volume": 1517474.0}, {"date": "2016-05-13", "close": 0.0349055, "volume": 1129108.0}, {"date": "2016-05-16", "close": 0.0339082, "volume": 346546.0}, {"date": "2016-05-17", "close": 0.0339082, "volume": 2091618.0}, {"date": "2016-05-18", "close": 0.0349055, "volume": 2396864.0}, {"date": "2016-05-19", "close": 0.0329109, "volume": 2611139.0}, {"date": "2016-05-20", "close": 0.0339082, "volume": 1421577.0}, {"date": "2016-05-23", "close": 0.0339082, "volume": 1733054.0}, {"date": "2016-05-24", "close": 0.0319136, "volume": 2441721.0}, {"date": "2016-05-25", "close": 0.029919, "volume": 3917431.0}, {"date": "2016-05-26", "close": 0.0319136, "volume": 1979915.0}, {"date": "2016-05-27", "close": 0.0319136, "volume": 1787806.0}, {"date": "2016-05-30", "close": 0.0329109, "volume": 1699132.0}, {"date": "2016-05-31", "close": 0.0329109, "volume": 2037328.0}, {"date": "2016-06-01", "close": 0.0289217, "volume": 4092372.0}, {"date": "2016-06-02", "close": 0.0329109, "volume": 3045462.0}, {"date": "2016-06-03", "close": 0.0309163, "volume": 3892357.0}, {"date": "2016-06-06", "close": 0.0249325, "volume": 8710063.0}, {"date": "2016-06-07", "close": 0.0259298, "volume": 1977875.0}, {"date": "2016-06-08", "close": 0.0269271, "volume": 540748.0}, {"date": "2016-06-09", "close": 0.0249325, "volume": 1005086.0}, {"date": "2016-06-10", "close": 0.0259298, "volume": 2737559.0}, {"date": "2016-06-14", "close": 0.0259298, "volume": 2872550.0}, {"date": "2016-06-15", "close": 0.0249325, "volume": 1481905.0}, {"date": "2016-06-16", "close": 0.0259298, "volume": 2385949.0}, {"date": "2016-06-17", "close": 0.0239352, "volume": 390058.0}, {"date": "2016-06-20", "close": 0.0259298, "volume": 560513.0}, {"date": "2016-06-21", "close": 0.0259298, "volume": 315853.0}, {"date": "2016-06-22", "close": 0.0249325, "volume": 597218.0}, {"date": "2016-06-23", "close": 0.0239352, "volume": 2131155.0}, {"date": "2016-06-24", "close": 0.0219406, "volume": 1499640.0}, {"date": "2016-06-27", "close": 0.0239352, "volume": 627752.0}, {"date": "2016-06-28", "close": 0.0249325, "volume": 1105046.0}, {"date": "2016-06-29", "close": 0.0239352, "volume": 1543927.0}, {"date": "2016-06-30", "close": 0.0229379, "volume": 970746.0}, {"date": "2016-07-01", "close": 0.0239352, "volume": 701895.0}, {"date": "2016-07-04", "close": 0.0279244, "volume": 2213096.0}, {"date": "2016-07-05", "close": 0.0269271, "volume": 3028176.0}, {"date": "2016-07-06", "close": 0.0269271, "volume": 120325.0}, {"date": "2016-07-07", "close": 0.0269271, "volume": 768428.0}, {"date": "2016-07-08", "close": 0.0269271, "volume": 68184.0}, {"date": "2016-07-11", "close": 0.0259298, "volume": 977787.0}, {"date": "2016-07-12", "close": 0.0259298, "volume": 609538.0}, {"date": "2016-07-13", "close": 0.0239352, "volume": 170460.0}, {"date": "2016-07-14", "close": 0.0259298, "volume": 1002707.0}, {"date": "2016-07-15", "close": 0.0259298, "volume": 90544.0}, {"date": "2016-07-18", "close": 0.0249325, "volume": 365788.0}, {"date": "2016-07-19", "close": 0.0229379, "volume": 1038003.0}, {"date": "2016-07-20", "close": 0.0219406, "volume": 1456475.0}, {"date": "2016-07-21", "close": 0.0219406, "volume": 879122.0}, {"date": "2016-07-22", "close": 0.0229379, "volume": 1354333.0}, {"date": "2016-07-25", "close": 0.0219406, "volume": 1449222.0}, {"date": "2016-07-26", "close": 0.0219406, "volume": 140386.0}, {"date": "2016-07-27", "close": 0.0219406, "volume": 489959.0}, {"date": "2016-07-29", "close": 0.0259298, "volume": 175474.0}, {"date": "2016-08-01", "close": 0.0229379, "volume": 62669.0}, {"date": "2016-08-02", "close": 0.0229379, "volume": 280891.0}, {"date": "2016-08-04", "close": 0.0229379, "volume": 363922.0}, {"date": "2016-08-05", "close": 0.0229379, "volume": 85431.0}, {"date": "2016-08-08", "close": 0.0249325, "volume": 673428.0}, {"date": "2016-08-09", "close": 0.0269271, "volume": 168914.0}, {"date": "2016-08-10", "close": 0.0249325, "volume": 65538.0}, {"date": "2016-08-11", "close": 0.0239352, "volume": 458007.0}, {"date": "2016-08-12", "close": 0.0239352, "volume": 224904.0}, {"date": "2016-08-16", "close": 0.0239352, "volume": 152800.0}, {"date": "2016-08-17", "close": 0.0239352, "volume": 128146.0}, {"date": "2016-08-18", "close": 0.0249325, "volume": 351763.0}, {"date": "2016-08-22", "close": 0.0259298, "volume": 423548.0}, {"date": "2016-08-23", "close": 0.0259298, "volume": 375416.0}, {"date": "2016-08-24", "close": 0.0259298, "volume": 181329.0}, {"date": "2016-08-25", "close": 0.0269271, "volume": 1776087.0}, {"date": "2016-08-26", "close": 0.0279244, "volume": 25068.0}, {"date": "2016-08-29", "close": 0.0259298, "volume": 742649.0}, {"date": "2016-08-30", "close": 0.0269271, "volume": 50135.0}, {"date": "2016-08-31", "close": 0.0249325, "volume": 376015.0}, {"date": "2016-09-01", "close": 0.0249325, "volume": 426151.0}, {"date": "2016-09-02", "close": 0.0259298, "volume": 369288.0}, {"date": "2016-09-05", "close": 0.0269271, "volume": 499240.0}, {"date": "2016-09-06", "close": 0.0289217, "volume": 2299118.0}, {"date": "2016-09-07", "close": 0.0269271, "volume": 333297.0}, {"date": "2016-09-08", "close": 0.0259298, "volume": 1057416.0}, {"date": "2016-09-09", "close": 0.0249325, "volume": 728523.0}, {"date": "2016-09-12", "close": 0.0249325, "volume": 714446.0}, {"date": "2016-09-13", "close": 0.0269271, "volume": 6454946.0}, {"date": "2016-09-14", "close": 0.0289217, "volume": 6610927.0}, {"date": "2016-09-15", "close": 0.0259298, "volume": 1133960.0}, {"date": "2016-09-16", "close": 0.0249325, "volume": 1193254.0}, {"date": "2016-09-19", "close": 0.0269271, "volume": 1065878.0}, {"date": "2016-09-20", "close": 0.0269271, "volume": 1160628.0}, {"date": "2016-09-21", "close": 0.0279244, "volume": 1309370.0}, {"date": "2016-09-22", "close": 0.0309163, "volume": 1642183.0}, {"date": "2016-09-23", "close": 0.0309163, "volume": 212574.0}, {"date": "2016-09-26", "close": 0.029919, "volume": 307045.0}, {"date": "2016-09-27", "close": 0.0319136, "volume": 1018927.0}, {"date": "2016-09-28", "close": 0.0339082, "volume": 2456458.0}, {"date": "2016-09-29", "close": 0.0329109, "volume": 2058797.0}, {"date": "2016-09-30", "close": 0.0319136, "volume": 1331062.0}, {"date": "2016-10-03", "close": 0.0319136, "volume": 100271.0}, {"date": "2016-10-04", "close": 0.029919, "volume": 1265242.0}, {"date": "2016-10-05", "close": 0.0289217, "volume": 1909974.0}, {"date": "2016-10-06", "close": 0.0309163, "volume": 3343819.0}, {"date": "2016-10-07", "close": 0.0289217, "volume": 316940.0}, {"date": "2016-10-10", "close": 0.0289217, "volume": 476360.0}, {"date": "2016-10-11", "close": 0.0289217, "volume": 190276.0}, {"date": "2016-10-12", "close": 0.0269271, "volume": 514141.0}, {"date": "2016-10-13", "close": 0.0269271, "volume": 371794.0}, {"date": "2016-10-14", "close": 0.0259298, "volume": 3937070.0}, {"date": "2016-10-17", "close": 0.0249325, "volume": 1180915.0}, {"date": "2016-10-18", "close": 0.0259298, "volume": 446958.0}, {"date": "2016-10-19", "close": 0.0269271, "volume": 572045.0}, {"date": "2016-10-20", "close": 0.0259298, "volume": 1041813.0}, {"date": "2016-10-21", "close": 0.0249325, "volume": 470348.0}, {"date": "2016-10-24", "close": 0.0259298, "volume": 2694106.0}, {"date": "2016-10-25", "close": 0.0269271, "volume": 2541939.0}, {"date": "2016-10-26", "close": 0.0269271, "volume": 2105699.0}, {"date": "2016-10-27", "close": 0.0239352, "volume": 1947966.0}, {"date": "2016-10-28", "close": 0.0249325, "volume": 177846.0}, {"date": "2016-10-31", "close": 0.0249325, "volume": 629972.0}, {"date": "2016-11-01", "close": 0.0259298, "volume": 564333.0}, {"date": "2016-11-02", "close": 0.0269271, "volume": 587837.0}, {"date": "2016-11-03", "close": 0.0269271, "volume": 225609.0}, {"date": "2016-11-04", "close": 0.0239352, "volume": 1146926.0}, {"date": "2016-11-07", "close": 0.0239352, "volume": 1566851.0}, {"date": "2016-11-08", "close": 0.0239352, "volume": 938232.0}, {"date": "2016-11-09", "close": 0.0219406, "volume": 3810351.0}, {"date": "2016-11-10", "close": 0.0239352, "volume": 703354.0}, {"date": "2016-11-11", "close": 0.0219406, "volume": 412854.0}, {"date": "2016-11-14", "close": 0.0239352, "volume": 473278.0}, {"date": "2016-11-15", "close": 0.0219406, "volume": 3972152.0}, {"date": "2016-11-16", "close": 0.0249325, "volume": 10353277.0}, {"date": "2016-11-17", "close": 0.0219406, "volume": 4342870.0}, {"date": "2016-11-18", "close": 0.0209433, "volume": 1528662.0}, {"date": "2016-11-21", "close": 0.0219406, "volume": 458490.0}, {"date": "2016-11-22", "close": 0.0219406, "volume": 705836.0}, {"date": "2016-11-23", "close": 0.0229379, "volume": 280826.0}, {"date": "2016-11-24", "close": 0.0239352, "volume": 1766695.0}, {"date": "2016-11-25", "close": 0.0239352, "volume": 310536.0}, {"date": "2016-11-28", "close": 0.0229379, "volume": 20054.0}, {"date": "2016-11-29", "close": 0.0239352, "volume": 1869309.0}, {"date": "2016-11-30", "close": 0.0239352, "volume": 601319.0}, {"date": "2016-12-01", "close": 0.0239352, "volume": 1394751.0}, {"date": "2016-12-02", "close": 0.0289217, "volume": 12735870.0}, {"date": "2016-12-05", "close": 0.0259298, "volume": 4977379.0}, {"date": "2016-12-06", "close": 0.0249325, "volume": 1247368.0}, {"date": "2016-12-07", "close": 0.0249325, "volume": 469729.0}, {"date": "2016-12-08", "close": 0.0259298, "volume": 1143961.0}, {"date": "2016-12-09", "close": 0.0269271, "volume": 4946918.0}, {"date": "2016-12-12", "close": 0.029919, "volume": 15857686.0}, {"date": "2016-12-13", "close": 0.0289217, "volume": 4024461.0}, {"date": "2016-12-14", "close": 0.0279244, "volume": 4059483.0}, {"date": "2016-12-15", "close": 0.0289217, "volume": 1758612.0}, {"date": "2016-12-16", "close": 0.0289217, "volume": 1672231.0}, {"date": "2016-12-19", "close": 0.0269271, "volume": 2219535.0}, {"date": "2016-12-20", "close": 0.0289217, "volume": 2279131.0}, {"date": "2016-12-21", "close": 0.0289217, "volume": 406869.0}, {"date": "2016-12-22", "close": 0.0279244, "volume": 698141.0}, {"date": "2016-12-23", "close": 0.0279244, "volume": 210050.0}, {"date": "2016-12-28", "close": 0.0279244, "volume": 310839.0}, {"date": "2016-12-29", "close": 0.0279244, "volume": 231625.0}, {"date": "2016-12-30", "close": 0.0289217, "volume": 240825.0}, {"date": "2017-01-03", "close": 0.0289217, "volume": 220596.0}, {"date": "2017-01-04", "close": 0.0289217, "volume": 455667.0}, {"date": "2017-01-05", "close": 0.0279244, "volume": 127434.0}, {"date": "2017-01-06", "close": 0.0269271, "volume": 1764081.0}, {"date": "2017-01-09", "close": 0.029919, "volume": 2118082.0}, {"date": "2017-01-10", "close": 0.0309163, "volume": 1035684.0}, {"date": "2017-01-11", "close": 0.0339082, "volume": 4196182.0}, {"date": "2017-01-12", "close": 0.0319136, "volume": 3197387.0}, {"date": "2017-01-13", "close": 0.029919, "volume": 1125992.0}, {"date": "2017-01-16", "close": 0.0309163, "volume": 20054.0}, {"date": "2017-01-17", "close": 0.0309163, "volume": 1034217.0}, {"date": "2017-01-18", "close": 0.0309163, "volume": 343033.0}, {"date": "2017-01-19", "close": 0.0309163, "volume": 1253947.0}, {"date": "2017-01-20", "close": 0.0289217, "volume": 3366886.0}, {"date": "2017-01-23", "close": 0.0289217, "volume": 606485.0}, {"date": "2017-01-24", "close": 0.0279244, "volume": 339829.0}, {"date": "2017-01-25", "close": 0.0259298, "volume": 1973234.0}, {"date": "2017-01-27", "close": 0.0249325, "volume": 3872053.0}, {"date": "2017-01-30", "close": 0.0259298, "volume": 1215147.0}, {"date": "2017-01-31", "close": 0.0249325, "volume": 496529.0}, {"date": "2017-02-01", "close": 0.0249325, "volume": 656936.0}, {"date": "2017-02-02", "close": 0.0259298, "volume": 1855502.0}, {"date": "2017-02-03", "close": 0.0239352, "volume": 3147074.0}, {"date": "2017-02-06", "close": 0.0239352, "volume": 31668.0}, {"date": "2017-02-07", "close": 0.0239352, "volume": 493844.0}, {"date": "2017-02-08", "close": 0.0259298, "volume": 254146.0}, {"date": "2017-02-09", "close": 0.0249325, "volume": 748984.0}, {"date": "2017-02-10", "close": 0.0239352, "volume": 195825.0}, {"date": "2017-02-13", "close": 0.0239352, "volume": 341903.0}, {"date": "2017-02-14", "close": 0.0239352, "volume": 332575.0}, {"date": "2017-02-15", "close": 0.0239352, "volume": 432915.0}, {"date": "2017-02-16", "close": 0.0229379, "volume": 300812.0}, {"date": "2017-02-17", "close": 0.0249325, "volume": 651760.0}, {"date": "2017-02-20", "close": 0.0249325, "volume": 427673.0}, {"date": "2017-02-21", "close": 0.0259298, "volume": 936009.0}, {"date": "2017-02-23", "close": 0.0249325, "volume": 295476.0}, {"date": "2017-02-24", "close": 0.0239352, "volume": 870350.0}, {"date": "2017-02-27", "close": 0.0239352, "volume": 319037.0}, {"date": "2017-02-28", "close": 0.0239352, "volume": 1219793.0}, {"date": "2017-03-01", "close": 0.0229379, "volume": 768274.0}, {"date": "2017-03-02", "close": 0.0229379, "volume": 448377.0}, {"date": "2017-03-06", "close": 0.0229379, "volume": 952572.0}, {"date": "2017-03-07", "close": 0.0249325, "volume": 750247.0}, {"date": "2017-03-09", "close": 0.0249325, "volume": 777903.0}, {"date": "2017-03-10", "close": 0.0229379, "volume": 257150.0}, {"date": "2017-03-13", "close": 0.0229379, "volume": 978369.0}, {"date": "2017-03-14", "close": 0.0229379, "volume": 528087.0}, {"date": "2017-03-15", "close": 0.0219406, "volume": 1534077.0}, {"date": "2017-03-16", "close": 0.0219406, "volume": 836625.0}, {"date": "2017-03-17", "close": 0.0219406, "volume": 68881.0}, {"date": "2017-03-20", "close": 0.0219406, "volume": 631706.0}, {"date": "2017-03-21", "close": 0.0229379, "volume": 47127.0}, {"date": "2017-03-22", "close": 0.0219406, "volume": 77209.0}, {"date": "2017-03-23", "close": 0.0219406, "volume": 1574501.0}, {"date": "2017-03-24", "close": 0.0209433, "volume": 2581767.0}, {"date": "2017-03-27", "close": 0.019946, "volume": 1002018.0}, {"date": "2017-03-28", "close": 0.0219406, "volume": 360975.0}, {"date": "2017-03-29", "close": 0.0219406, "volume": 80217.0}, {"date": "2017-03-30", "close": 0.0219406, "volume": 20054.0}, {"date": "2017-04-03", "close": 0.0209433, "volume": 570422.0}, {"date": "2017-04-04", "close": 0.0209433, "volume": 3179285.0}, {"date": "2017-04-05", "close": 0.019946, "volume": 1087927.0}, {"date": "2017-04-06", "close": 0.0219406, "volume": 680961.0}, {"date": "2017-04-07", "close": 0.0209433, "volume": 161665.0}, {"date": "2017-04-10", "close": 0.0209433, "volume": 366580.0}, {"date": "2017-04-13", "close": 0.0219406, "volume": 577241.0}, {"date": "2017-04-18", "close": 0.0219406, "volume": 16366.0}, {"date": "2017-04-20", "close": 0.0209433, "volume": 610409.0}, {"date": "2017-04-21", "close": 0.019946, "volume": 2388719.0}, {"date": "2017-04-24", "close": 0.019946, "volume": 238974.0}, {"date": "2017-04-26", "close": 0.0189487, "volume": 1304388.0}, {"date": "2017-04-27", "close": 0.0189487, "volume": 193941.0}, {"date": "2017-05-01", "close": 0.0169541, "volume": 174214.0}, {"date": "2017-05-03", "close": 0.0159568, "volume": 401083.0}, {"date": "2017-05-04", "close": 0.0169541, "volume": 977941.0}, {"date": "2017-05-05", "close": 0.0169541, "volume": 50135.0}, {"date": "2017-05-08", "close": 0.0169541, "volume": 491327.0}, {"date": "2017-05-10", "close": 0.0139622, "volume": 762928.0}, {"date": "2017-05-11", "close": 0.0149595, "volume": 99268.0}, {"date": "2017-05-12", "close": 0.0149595, "volume": 98483.0}, {"date": "2017-05-17", "close": 0.0149595, "volume": 247405.0}, {"date": "2017-05-18", "close": 0.0149595, "volume": 459095.0}, {"date": "2017-05-23", "close": 0.0159568, "volume": 100271.0}, {"date": "2017-05-25", "close": 0.0159568, "volume": 746907.0}, {"date": "2017-05-26", "close": 0.0159568, "volume": 20054.0}, {"date": "2017-05-29", "close": 0.0159568, "volume": 250677.0}, {"date": "2017-05-31", "close": 0.0159568, "volume": 24957.0}, {"date": "2017-06-02", "close": 0.0149595, "volume": 145497.0}, {"date": "2017-06-05", "close": 0.0149595, "volume": 1311844.0}, {"date": "2017-06-06", "close": 0.0139622, "volume": 300960.0}, {"date": "2017-06-07", "close": 0.0149595, "volume": 1383657.0}, {"date": "2017-06-08", "close": 0.0169541, "volume": 1020133.0}, {"date": "2017-06-09", "close": 0.0169541, "volume": 563083.0}, {"date": "2017-06-13", "close": 0.0169541, "volume": 40108.0}, {"date": "2017-06-15", "close": 0.0169541, "volume": 25305.0}, {"date": "2017-06-16", "close": 0.0209433, "volume": 892503.0}, {"date": "2017-06-19", "close": 0.0179514, "volume": 144390.0}, {"date": "2017-06-20", "close": 0.0169541, "volume": 53238.0}, {"date": "2017-06-21", "close": 0.0169541, "volume": 83817.0}, {"date": "2017-06-22", "close": 0.0159568, "volume": 287605.0}, {"date": "2017-06-23", "close": 0.0149595, "volume": 156673.0}, {"date": "2017-06-27", "close": 0.0149595, "volume": 199017.0}, {"date": "2017-06-28", "close": 0.0159568, "volume": 362984.0}, {"date": "2017-06-29", "close": 0.0159568, "volume": 343308.0}, {"date": "2017-06-30", "close": 0.0139622, "volume": 989011.0}, {"date": "2017-07-03", "close": 0.0149595, "volume": 577024.0}, {"date": "2017-07-04", "close": 0.0149595, "volume": 617081.0}, {"date": "2017-07-07", "close": 0.0159568, "volume": 250097.0}, {"date": "2017-07-10", "close": 0.0159568, "volume": 365869.0}, {"date": "2017-07-12", "close": 0.0159568, "volume": 62669.0}, {"date": "2017-07-14", "close": 0.0149595, "volume": 60162.0}, {"date": "2017-07-17", "close": 0.0149595, "volume": 1443899.0}, {"date": "2017-07-19", "close": 0.0139622, "volume": 1168655.0}, {"date": "2017-07-21", "close": 0.0139622, "volume": 207410.0}, {"date": "2017-07-25", "close": 0.0149595, "volume": 1044609.0}, {"date": "2017-07-26", "close": 0.0169541, "volume": 1317456.0}, {"date": "2017-07-27", "close": 0.0169541, "volume": 85230.0}, {"date": "2017-07-31", "close": 0.0189487, "volume": 180487.0}, {"date": "2017-08-01", "close": 0.0149595, "volume": 1045158.0}, {"date": "2017-08-02", "close": 0.0159568, "volume": 1033730.0}, {"date": "2017-08-03", "close": 0.0169541, "volume": 135880.0}, {"date": "2017-08-04", "close": 0.0169541, "volume": 639246.0}, {"date": "2017-08-07", "close": 0.0169541, "volume": 45948.0}, {"date": "2017-08-08", "close": 0.0159568, "volume": 30311.0}, {"date": "2017-08-09", "close": 0.0149595, "volume": 704137.0}, {"date": "2017-08-14", "close": 0.0149595, "volume": 132357.0}, {"date": "2017-08-15", "close": 0.0149595, "volume": 619172.0}, {"date": "2017-08-17", "close": 0.0139622, "volume": 556254.0}, {"date": "2017-08-18", "close": 0.0149595, "volume": 80217.0}, {"date": "2017-08-21", "close": 0.0139622, "volume": 1017395.0}, {"date": "2017-08-24", "close": 0.0149595, "volume": 1339587.0}, {"date": "2017-08-25", "close": 0.0149595, "volume": 871862.0}, {"date": "2017-08-28", "close": 0.0149595, "volume": 2362732.0}, {"date": "2017-08-29", "close": 0.0159568, "volume": 1836109.0}, {"date": "2017-08-30", "close": 0.0369001, "volume": 34368993.0}, {"date": "2017-08-31", "close": 0.0259298, "volume": 45681554.0}, {"date": "2017-09-01", "close": 0.0249325, "volume": 6278074.0}, {"date": "2017-09-04", "close": 0.0259298, "volume": 4273308.0}, {"date": "2017-09-05", "close": 0.0249325, "volume": 1955498.0}, {"date": "2017-09-06", "close": 0.0289217, "volume": 3555505.0}, {"date": "2017-09-07", "close": 0.0249325, "volume": 6439724.0}, {"date": "2017-09-08", "close": 0.0259298, "volume": 1841059.0}, {"date": "2017-09-11", "close": 0.0229379, "volume": 1703327.0}, {"date": "2017-09-12", "close": 0.0239352, "volume": 911772.0}, {"date": "2017-09-13", "close": 0.0229379, "volume": 1987074.0}, {"date": "2017-09-14", "close": 0.0249325, "volume": 2821168.0}, {"date": "2017-09-15", "close": 0.0239352, "volume": 1185293.0}, {"date": "2017-09-18", "close": 0.0249325, "volume": 1077087.0}, {"date": "2017-09-19", "close": 0.0279244, "volume": 1268244.0}, {"date": "2017-09-20", "close": 0.0249325, "volume": 582089.0}, {"date": "2017-09-21", "close": 0.0239352, "volume": 371031.0}, {"date": "2017-09-22", "close": 0.0239352, "volume": 1305594.0}, {"date": "2017-09-25", "close": 0.0269271, "volume": 1806881.0}, {"date": "2017-09-26", "close": 0.0279244, "volume": 2356491.0}, {"date": "2017-09-27", "close": 0.0249325, "volume": 1123051.0}, {"date": "2017-09-28", "close": 0.0279244, "volume": 675573.0}, {"date": "2017-09-29", "close": 0.0279244, "volume": 1267627.0}, {"date": "2017-10-02", "close": 0.0269271, "volume": 422654.0}, {"date": "2017-10-03", "close": 0.0259298, "volume": 833193.0}, {"date": "2017-10-04", "close": 0.0259298, "volume": 927354.0}, {"date": "2017-10-05", "close": 0.0249325, "volume": 554372.0}, {"date": "2017-10-06", "close": 0.0259298, "volume": 705884.0}, {"date": "2017-10-09", "close": 0.0239352, "volume": 600696.0}, {"date": "2017-10-10", "close": 0.0249325, "volume": 583793.0}, {"date": "2017-10-11", "close": 0.0239352, "volume": 915518.0}, {"date": "2017-10-12", "close": 0.0239352, "volume": 147707.0}, {"date": "2017-10-13", "close": 0.0259298, "volume": 439511.0}, {"date": "2017-10-16", "close": 0.0289217, "volume": 3254623.0}, {"date": "2017-10-17", "close": 0.029919, "volume": 2373392.0}, {"date": "2017-10-18", "close": 0.0279244, "volume": 1093436.0}, {"date": "2017-10-19", "close": 0.0279244, "volume": 1801256.0}, {"date": "2017-10-20", "close": 0.0289217, "volume": 215582.0}, {"date": "2017-10-23", "close": 0.0329109, "volume": 6402949.0}, {"date": "2017-10-24", "close": 0.0319136, "volume": 2859977.0}, {"date": "2017-10-25", "close": 0.0329109, "volume": 836470.0}, {"date": "2017-10-26", "close": 0.0309163, "volume": 1376085.0}, {"date": "2017-10-27", "close": 0.0319136, "volume": 164024.0}, {"date": "2017-10-30", "close": 0.0339082, "volume": 4330894.0}, {"date": "2017-10-31", "close": 0.0339082, "volume": 1723301.0}, {"date": "2017-11-01", "close": 0.0329109, "volume": 825541.0}, {"date": "2017-11-02", "close": 0.0329109, "volume": 6033085.0}, {"date": "2017-11-03", "close": 0.0418866, "volume": 35158716.0}, {"date": "2017-11-06", "close": 0.0369001, "volume": 9979903.0}, {"date": "2017-11-07", "close": 0.0339082, "volume": 4926824.0}, {"date": "2017-11-08", "close": 0.0349055, "volume": 3327544.0}, {"date": "2017-11-09", "close": 0.0349055, "volume": 4877061.0}, {"date": "2017-11-10", "close": 0.0388947, "volume": 3629501.0}, {"date": "2017-11-13", "close": 0.039892, "volume": 3316289.0}, {"date": "2017-11-14", "close": 0.0378974, "volume": 4057836.0}, {"date": "2017-11-15", "close": 0.0378974, "volume": 1608838.0}, {"date": "2017-11-16", "close": 0.0378974, "volume": 2274566.0}, {"date": "2017-11-17", "close": 0.0418866, "volume": 1036191.0}, {"date": "2017-11-20", "close": 0.0388947, "volume": 3556924.0}, {"date": "2017-11-21", "close": 0.0388947, "volume": 790235.0}, {"date": "2017-11-22", "close": 0.0378974, "volume": 2207167.0}, {"date": "2017-11-23", "close": 0.039892, "volume": 803818.0}, {"date": "2017-11-24", "close": 0.039892, "volume": 1081253.0}, {"date": "2017-11-27", "close": 0.0388947, "volume": 1207877.0}, {"date": "2017-11-28", "close": 0.0359028, "volume": 974614.0}, {"date": "2017-11-29", "close": 0.0388947, "volume": 1585927.0}, {"date": "2017-11-30", "close": 0.0428839, "volume": 7472149.0}, {"date": "2017-12-01", "close": 0.0418866, "volume": 959490.0}, {"date": "2017-12-04", "close": 0.0378974, "volume": 776741.0}, {"date": "2017-12-05", "close": 0.0378974, "volume": 1547168.0}, {"date": "2017-12-06", "close": 0.0359028, "volume": 4236829.0}, {"date": "2017-12-07", "close": 0.0359028, "volume": 1586329.0}, {"date": "2017-12-11", "close": 0.0508623, "volume": 82582410.0}, {"date": "2017-12-12", "close": 0.0468731, "volume": 19370822.0}, {"date": "2017-12-13", "close": 0.0528569, "volume": 9649580.0}, {"date": "2017-12-14", "close": 0.0488677, "volume": 4305943.0}, {"date": "2017-12-15", "close": 0.0518596, "volume": 7319593.0}, {"date": "2017-12-18", "close": 0.0588407, "volume": 10190174.0}, {"date": "2017-12-19", "close": 0.059838, "volume": 11725663.0}, {"date": "2017-12-20", "close": 0.079784, "volume": 30381084.0}, {"date": "2017-12-21", "close": 0.0787867, "volume": 16889994.0}, {"date": "2017-12-22", "close": 0.0738002, "volume": 8756963.0}, {"date": "2017-12-27", "close": 0.109703, "volume": 48014998.0}, {"date": "2017-12-28", "close": 0.1047165, "volume": 9240720.0}, {"date": "2017-12-29", "close": 0.139622, "volume": 36271651.0}, {"date": "2018-01-02", "close": 0.1346355, "volume": 23441393.0}, {"date": "2018-01-03", "close": 0.139622, "volume": 7503981.0}, {"date": "2018-01-04", "close": 0.139622, "volume": 6908940.0}, {"date": "2018-01-05", "close": 0.1346355, "volume": 5696429.0}, {"date": "2018-01-08", "close": 0.129649, "volume": 6427948.0}, {"date": "2018-01-09", "close": 0.1146895, "volume": 5667402.0}, {"date": "2018-01-10", "close": 0.119676, "volume": 3328533.0}, {"date": "2018-01-11", "close": 0.1146895, "volume": 1924958.0}, {"date": "2018-01-12", "close": 0.119676, "volume": 1616943.0}, {"date": "2018-01-15", "close": 0.109703, "volume": 2434101.0}, {"date": "2018-01-16", "close": 0.0977354, "volume": 9514778.0}, {"date": "2018-01-17", "close": 0.0847705, "volume": 12866415.0}, {"date": "2018-01-18", "close": 0.0907543, "volume": 6754295.0}, {"date": "2018-01-19", "close": 0.0887597, "volume": 2074036.0}, {"date": "2018-01-22", "close": 0.0738002, "volume": 8610599.0}, {"date": "2018-01-23", "close": 0.0708083, "volume": 8672644.0}, {"date": "2018-01-24", "close": 0.089757, "volume": 14622629.0}, {"date": "2018-01-25", "close": 0.0967381, "volume": 14544703.0}, {"date": "2018-01-29", "close": 0.0857678, "volume": 4334782.0}, {"date": "2018-01-30", "close": 0.0827759, "volume": 2709909.0}, {"date": "2018-01-31", "close": 0.0777894, "volume": 2934941.0}, {"date": "2018-02-01", "close": 0.0738002, "volume": 3655165.0}, {"date": "2018-02-02", "close": 0.0678164, "volume": 3447872.0}, {"date": "2018-02-05", "close": 0.0568461, "volume": 10259852.0}, {"date": "2018-02-06", "close": 0.0528569, "volume": 5118757.0}, {"date": "2018-02-07", "close": 0.0638272, "volume": 7743489.0}, {"date": "2018-02-08", "close": 0.059838, "volume": 2867993.0}, {"date": "2018-02-09", "close": 0.0568461, "volume": 4287626.0}, {"date": "2018-02-12", "close": 0.0548515, "volume": 2647376.0}, {"date": "2018-02-13", "close": 0.0718056, "volume": 13495662.0}, {"date": "2018-02-14", "close": 0.0638272, "volume": 6523286.0}, {"date": "2018-02-15", "close": 0.0678164, "volume": 4182385.0}, {"date": "2018-02-16", "close": 0.0668191, "volume": 5097809.0}, {"date": "2018-02-19", "close": 0.0688137, "volume": 1473301.0}, {"date": "2018-02-20", "close": 0.0638272, "volume": 3665945.0}, {"date": "2018-02-21", "close": 0.0558488, "volume": 6563317.0}, {"date": "2018-02-22", "close": 0.0558488, "volume": 3322688.0}, {"date": "2018-02-23", "close": 0.0538542, "volume": 3944223.0}, {"date": "2018-02-26", "close": 0.0508623, "volume": 3550903.0}, {"date": "2018-02-27", "close": 0.0508623, "volume": 4981602.0}, {"date": "2018-02-28", "close": 0.0478704, "volume": 3596924.0}, {"date": "2018-03-01", "close": 0.0448785, "volume": 3396181.0}, {"date": "2018-03-02", "close": 0.0508623, "volume": 5868712.0}, {"date": "2018-03-05", "close": 0.0478704, "volume": 2995183.0}, {"date": "2018-03-06", "close": 0.0468731, "volume": 2920686.0}, {"date": "2018-03-07", "close": 0.0468731, "volume": 1114996.0}, {"date": "2018-03-08", "close": 0.0448785, "volume": 1222547.0}, {"date": "2018-03-09", "close": 0.0478704, "volume": 1538092.0}, {"date": "2018-03-12", "close": 0.049865, "volume": 2647998.0}, {"date": "2018-03-13", "close": 0.0478704, "volume": 2626636.0}, {"date": "2018-03-14", "close": 0.0468731, "volume": 464168.0}, {"date": "2018-03-15", "close": 0.0468731, "volume": 859192.0}, {"date": "2018-03-16", "close": 0.0458758, "volume": 1853099.0}, {"date": "2018-03-19", "close": 0.0448785, "volume": 2322087.0}, {"date": "2018-03-20", "close": 0.0428839, "volume": 1515138.0}, {"date": "2018-03-21", "close": 0.0428839, "volume": 1506754.0}, {"date": "2018-03-22", "close": 0.0428839, "volume": 995409.0}, {"date": "2018-03-23", "close": 0.0438812, "volume": 1673821.0}, {"date": "2018-03-26", "close": 0.0428839, "volume": 913044.0}, {"date": "2018-03-27", "close": 0.0418866, "volume": 938319.0}, {"date": "2018-03-28", "close": 0.0408893, "volume": 2250942.0}, {"date": "2018-03-29", "close": 0.0378974, "volume": 4497278.0}, {"date": "2018-04-03", "close": 0.0428839, "volume": 5531215.0}, {"date": "2018-04-04", "close": 0.0418866, "volume": 546887.0}, {"date": "2018-04-09", "close": 0.0369001, "volume": 2550045.0}, {"date": "2018-04-10", "close": 0.039892, "volume": 2822681.0}, {"date": "2018-04-11", "close": 0.0418866, "volume": 171885.0}, {"date": "2018-04-12", "close": 0.0468731, "volume": 1512860.0}, {"date": "2018-04-13", "close": 0.049865, "volume": 3237567.0}, {"date": "2018-04-16", "close": 0.0428839, "volume": 2927703.0}, {"date": "2018-04-17", "close": 0.039892, "volume": 1842563.0}, {"date": "2018-04-18", "close": 0.0408893, "volume": 443086.0}, {"date": "2018-04-19", "close": 0.0408893, "volume": 729533.0}, {"date": "2018-04-20", "close": 0.0418866, "volume": 605864.0}, {"date": "2018-04-23", "close": 0.0408893, "volume": 1280079.0}, {"date": "2018-04-24", "close": 0.0438812, "volume": 2531666.0}, {"date": "2018-04-26", "close": 0.039892, "volume": 2049734.0}, {"date": "2018-04-27", "close": 0.039892, "volume": 665432.0}, {"date": "2018-04-30", "close": 0.0428839, "volume": 358978.0}, {"date": "2018-05-01", "close": 0.0388947, "volume": 2456862.0}, {"date": "2018-05-02", "close": 0.0388947, "volume": 694812.0}, {"date": "2018-05-03", "close": 0.0369001, "volume": 734733.0}, {"date": "2018-05-04", "close": 0.0369001, "volume": 899532.0}, {"date": "2018-05-07", "close": 0.0378974, "volume": 691459.0}, {"date": "2018-05-08", "close": 0.0369001, "volume": 181715.0}, {"date": "2018-05-09", "close": 0.0359028, "volume": 268581.0}, {"date": "2018-05-10", "close": 0.0369001, "volume": 113649.0}, {"date": "2018-05-11", "close": 0.0369001, "volume": 301314.0}, {"date": "2018-05-14", "close": 0.0349055, "volume": 918319.0}, {"date": "2018-05-15", "close": 0.0339082, "volume": 1252695.0}, {"date": "2018-05-16", "close": 0.0309163, "volume": 1639487.0}, {"date": "2018-05-17", "close": 0.029919, "volume": 1385423.0}, {"date": "2018-05-18", "close": 0.0289217, "volume": 703500.0}, {"date": "2018-05-21", "close": 0.029919, "volume": 569097.0}, {"date": "2018-05-22", "close": 0.0279244, "volume": 833970.0}, {"date": "2018-05-23", "close": 0.0249325, "volume": 2891536.0}, {"date": "2018-05-24", "close": 0.0239352, "volume": 1462946.0}, {"date": "2018-05-25", "close": 0.0229379, "volume": 1360833.0}, {"date": "2018-05-28", "close": 0.0279244, "volume": 3594008.0}, {"date": "2018-05-29", "close": 0.0249325, "volume": 1239105.0}, {"date": "2018-05-30", "close": 0.0249325, "volume": 2042154.0}, {"date": "2018-05-31", "close": 0.0259298, "volume": 250677.0}, {"date": "2018-06-04", "close": 0.0239352, "volume": 173817.0}, {"date": "2018-06-05", "close": 0.0229379, "volume": 1106283.0}, {"date": "2018-06-06", "close": 0.0249325, "volume": 2466510.0}, {"date": "2018-06-07", "close": 0.0219406, "volume": 2525207.0}, {"date": "2018-06-08", "close": 0.0219406, "volume": 1970822.0}, {"date": "2018-06-12", "close": 0.0219406, "volume": 1658615.0}, {"date": "2018-06-13", "close": 0.0209433, "volume": 1335333.0}, {"date": "2018-06-14", "close": 0.0189487, "volume": 1152760.0}, {"date": "2018-06-15", "close": 0.0189487, "volume": 540070.0}, {"date": "2018-06-18", "close": 0.019946, "volume": 902961.0}, {"date": "2018-06-19", "close": 0.0189487, "volume": 1211363.0}, {"date": "2018-06-20", "close": 0.0179514, "volume": 230001.0}, {"date": "2018-06-21", "close": 0.0179514, "volume": 635049.0}, {"date": "2018-06-22", "close": 0.019946, "volume": 4135585.0}, {"date": "2018-06-25", "close": 0.0189487, "volume": 2153398.0}, {"date": "2018-06-26", "close": 0.0179514, "volume": 3383767.0}, {"date": "2018-06-27", "close": 0.0179514, "volume": 1603003.0}, {"date": "2018-06-28", "close": 0.0179514, "volume": 1540566.0}, {"date": "2018-06-29", "close": 0.0179514, "volume": 1550500.0}, {"date": "2018-07-02", "close": 0.019946, "volume": 2080709.0}, {"date": "2018-07-03", "close": 0.019946, "volume": 409579.0}, {"date": "2018-07-04", "close": 0.0189487, "volume": 411582.0}, {"date": "2018-07-05", "close": 0.0189487, "volume": 426256.0}, {"date": "2018-07-06", "close": 0.019946, "volume": 450846.0}, {"date": "2018-07-09", "close": 0.0189487, "volume": 283896.0}, {"date": "2018-07-10", "close": 0.0189487, "volume": 343121.0}, {"date": "2018-07-11", "close": 0.0179514, "volume": 1840607.0}, {"date": "2018-07-12", "close": 0.0179514, "volume": 159430.0}, {"date": "2018-07-13", "close": 0.0179514, "volume": 1969370.0}, {"date": "2018-07-16", "close": 0.0179514, "volume": 105284.0}, {"date": "2018-07-17", "close": 0.0219406, "volume": 4567044.0}, {"date": "2018-07-18", "close": 0.0269271, "volume": 13976901.0}, {"date": "2018-07-19", "close": 0.0239352, "volume": 4062373.0}, {"date": "2018-07-20", "close": 0.0249325, "volume": 1646835.0}, {"date": "2018-07-23", "close": 0.0319136, "volume": 4328581.0}, {"date": "2018-07-24", "close": 0.0319136, "volume": 5867202.0}, {"date": "2018-07-25", "close": 0.0329109, "volume": 8480434.0}, {"date": "2018-07-26", "close": 0.0269271, "volume": 4724175.0}, {"date": "2018-07-27", "close": 0.0259298, "volume": 1442593.0}, {"date": "2018-07-30", "close": 0.0259298, "volume": 1252511.0}, {"date": "2018-07-31", "close": 0.0249325, "volume": 825279.0}, {"date": "2018-08-01", "close": 0.0249325, "volume": 2441813.0}, {"date": "2018-08-02", "close": 0.0229379, "volume": 1453396.0}, {"date": "2018-08-03", "close": 0.0249325, "volume": 1269420.0}, {"date": "2018-08-06", "close": 0.0249325, "volume": 127190.0}, {"date": "2018-08-07", "close": 0.0239352, "volume": 561627.0}, {"date": "2018-08-08", "close": 0.0229379, "volume": 175366.0}, {"date": "2018-08-09", "close": 0.0229379, "volume": 831606.0}, {"date": "2018-08-10", "close": 0.0229379, "volume": 278855.0}, {"date": "2018-08-13", "close": 0.0259298, "volume": 320818.0}, {"date": "2018-08-14", "close": 0.0219406, "volume": 1013607.0}, {"date": "2018-08-15", "close": 0.0219406, "volume": 692726.0}, {"date": "2018-08-16", "close": 0.0229379, "volume": 115592.0}, {"date": "2018-08-17", "close": 0.0229379, "volume": 647184.0}, {"date": "2018-08-20", "close": 0.0229379, "volume": 1786910.0}, {"date": "2018-08-21", "close": 0.0229379, "volume": 819625.0}, {"date": "2018-08-22", "close": 0.0259298, "volume": 2497968.0}, {"date": "2018-08-23", "close": 0.0239352, "volume": 222303.0}, {"date": "2018-08-24", "close": 0.0239352, "volume": 37288.0}, {"date": "2018-08-27", "close": 0.0239352, "volume": 1684417.0}, {"date": "2018-08-28", "close": 0.0249325, "volume": 274742.0}, {"date": "2018-08-29", "close": 0.0259298, "volume": 1154658.0}, {"date": "2018-08-30", "close": 0.0239352, "volume": 374216.0}, {"date": "2018-08-31", "close": 0.0239352, "volume": 121754.0}, {"date": "2018-09-03", "close": 0.0239352, "volume": 306809.0}, {"date": "2018-09-04", "close": 0.0239352, "volume": 534332.0}, {"date": "2018-09-05", "close": 0.0229379, "volume": 452221.0}, {"date": "2018-09-06", "close": 0.0209433, "volume": 1121416.0}, {"date": "2018-09-07", "close": 0.019946, "volume": 1190249.0}, {"date": "2018-09-10", "close": 0.019946, "volume": 320962.0}, {"date": "2018-09-11", "close": 0.019946, "volume": 463410.0}, {"date": "2018-09-12", "close": 0.019946, "volume": 303581.0}, {"date": "2018-09-13", "close": 0.0189487, "volume": 970767.0}, {"date": "2018-09-14", "close": 0.0189487, "volume": 463725.0}, {"date": "2018-09-17", "close": 0.019946, "volume": 136913.0}, {"date": "2018-09-19", "close": 0.0189487, "volume": 1286575.0}, {"date": "2018-09-20", "close": 0.0189487, "volume": 300812.0}, {"date": "2018-09-21", "close": 0.019946, "volume": 367443.0}, {"date": "2018-09-24", "close": 0.0189487, "volume": 1960633.0}, {"date": "2018-09-25", "close": 0.019946, "volume": 408747.0}, {"date": "2018-09-26", "close": 0.019946, "volume": 283766.0}, {"date": "2018-09-27", "close": 0.0189487, "volume": 427106.0}, {"date": "2018-09-28", "close": 0.019946, "volume": 431024.0}, {"date": "2018-10-01", "close": 0.019946, "volume": 146685.0}, {"date": "2018-10-02", "close": 0.019946, "volume": 172817.0}, {"date": "2018-10-03", "close": 0.0189487, "volume": 127633.0}, {"date": "2018-10-04", "close": 0.0189487, "volume": 150787.0}, {"date": "2018-10-05", "close": 0.019946, "volume": 185985.0}, {"date": "2018-10-08", "close": 0.0179514, "volume": 693130.0}, {"date": "2018-10-09", "close": 0.0189487, "volume": 1622696.0}, {"date": "2018-10-10", "close": 0.0189487, "volume": 200541.0}, {"date": "2018-10-11", "close": 0.0169541, "volume": 1448400.0}, {"date": "2018-10-12", "close": 0.0159568, "volume": 493038.0}, {"date": "2018-10-15", "close": 0.0169541, "volume": 272962.0}, {"date": "2018-10-16", "close": 0.0139622, "volume": 2478361.0}, {"date": "2018-10-17", "close": 0.0149595, "volume": 973045.0}, {"date": "2018-10-18", "close": 0.0159568, "volume": 831919.0}, {"date": "2018-10-19", "close": 0.0149595, "volume": 269561.0}, {"date": "2018-10-22", "close": 0.0159568, "volume": 253762.0}, {"date": "2018-10-23", "close": 0.0149595, "volume": 346051.0}, {"date": "2018-10-24", "close": 0.0149595, "volume": 138836.0}, {"date": "2018-10-25", "close": 0.0149595, "volume": 752030.0}, {"date": "2018-10-26", "close": 0.0159568, "volume": 138096.0}, {"date": "2018-10-30", "close": 0.0159568, "volume": 501354.0}, {"date": "2018-10-31", "close": 0.0149595, "volume": 430108.0}, {"date": "2018-11-01", "close": 0.0149595, "volume": 320246.0}, {"date": "2018-11-02", "close": 0.0159568, "volume": 166877.0}, {"date": "2018-11-05", "close": 0.0179514, "volume": 808590.0}, {"date": "2018-11-06", "close": 0.0179514, "volume": 33089.0}, {"date": "2018-11-07", "close": 0.0189487, "volume": 2123068.0}, {"date": "2018-11-08", "close": 0.0179514, "volume": 91622.0}, {"date": "2018-11-09", "close": 0.0179514, "volume": 179877.0}, {"date": "2018-11-12", "close": 0.0169541, "volume": 851520.0}, {"date": "2018-11-14", "close": 0.0159568, "volume": 130352.0}, {"date": "2018-11-15", "close": 0.0149595, "volume": 2047506.0}, {"date": "2018-11-16", "close": 0.0149595, "volume": 378135.0}, {"date": "2018-11-19", "close": 0.0159568, "volume": 281482.0}, {"date": "2018-11-20", "close": 0.0149595, "volume": 187506.0}, {"date": "2018-11-21", "close": 0.0149595, "volume": 742003.0}, {"date": "2018-11-22", "close": 0.0149595, "volume": 1174169.0}, {"date": "2018-11-23", "close": 0.0149595, "volume": 182296.0}, {"date": "2018-11-26", "close": 0.0149595, "volume": 177689.0}, {"date": "2018-11-27", "close": 0.0139622, "volume": 1180601.0}, {"date": "2018-11-28", "close": 0.0119676, "volume": 1785440.0}, {"date": "2018-11-29", "close": 0.0129649, "volume": 2292350.0}, {"date": "2018-11-30", "close": 0.0129649, "volume": 128097.0}, {"date": "2018-12-03", "close": 0.0129649, "volume": 610084.0}, {"date": "2018-12-05", "close": 0.0119676, "volume": 698709.0}, {"date": "2018-12-06", "close": 0.0119676, "volume": 100271.0}, {"date": "2018-12-07", "close": 0.0119676, "volume": 470825.0}, {"date": "2018-12-10", "close": 0.0119676, "volume": 6071.0}, {"date": "2018-12-11", "close": 0.0109703, "volume": 39379.0}, {"date": "2018-12-12", "close": 0.0109703, "volume": 242762.0}, {"date": "2018-12-14", "close": 0.0109703, "volume": 382123.0}, {"date": "2018-12-18", "close": 0.0129649, "volume": 738872.0}, {"date": "2018-12-20", "close": 0.0119676, "volume": 1974232.0}, {"date": "2018-12-21", "close": 0.0119676, "volume": 10027.0}, {"date": "2018-12-24", "close": 0.0119676, "volume": 950962.0}, {"date": "2018-12-31", "close": 0.0119676, "volume": 370031.0}, {"date": "2019-01-03", "close": 0.0119676, "volume": 54347.0}, {"date": "2019-01-04", "close": 0.0109703, "volume": 94254.0}, {"date": "2019-01-07", "close": 0.0119676, "volume": 42201.0}, {"date": "2019-01-08", "close": 0.0109703, "volume": 85381.0}, {"date": "2019-01-09", "close": 0.0119676, "volume": 124665.0}, {"date": "2019-01-11", "close": 0.0109703, "volume": 823404.0}, {"date": "2019-01-15", "close": 0.0109703, "volume": 546046.0}, {"date": "2019-01-16", "close": 0.0119676, "volume": 100271.0}, {"date": "2019-01-21", "close": 0.0089757, "volume": 1118269.0}, {"date": "2019-01-22", "close": 0.0119676, "volume": 1149772.0}, {"date": "2019-01-23", "close": 0.0119676, "volume": 261618.0}, {"date": "2019-01-24", "close": 0.0119676, "volume": 139465.0}, {"date": "2019-01-30", "close": 0.0129649, "volume": 1379959.0}, {"date": "2019-01-31", "close": 0.0209433, "volume": 16050563.0}, {"date": "2019-02-01", "close": 0.0219406, "volume": 25623965.0}, {"date": "2019-02-04", "close": 0.019946, "volume": 15814252.0}, {"date": "2019-02-05", "close": 0.0209433, "volume": 17621450.0}, {"date": "2019-02-06", "close": 0.0219406, "volume": 8888922.0}, {"date": "2019-02-07", "close": 0.0259298, "volume": 22375921.0}, {"date": "2019-02-08", "close": 0.0229379, "volume": 8660859.0}, {"date": "2019-02-11", "close": 0.0239352, "volume": 1538262.0}, {"date": "2019-02-12", "close": 0.0249325, "volume": 28408774.0}, {"date": "2019-02-13", "close": 0.0239352, "volume": 11146670.0}, {"date": "2019-02-14", "close": 0.0219406, "volume": 5409640.0}, {"date": "2019-02-15", "close": 0.0219406, "volume": 3036230.0}, {"date": "2019-02-18", "close": 0.0209433, "volume": 2112204.0}, {"date": "2019-02-19", "close": 0.0219406, "volume": 6568406.0}, {"date": "2019-02-20", "close": 0.0209433, "volume": 4828928.0}, {"date": "2019-02-21", "close": 0.019946, "volume": 5082243.0}, {"date": "2019-02-22", "close": 0.0209433, "volume": 2389289.0}, {"date": "2019-02-25", "close": 0.019946, "volume": 3805502.0}, {"date": "2019-02-26", "close": 0.019946, "volume": 2763409.0}, {"date": "2019-02-27", "close": 0.0189487, "volume": 3227249.0}, {"date": "2019-02-28", "close": 0.0179514, "volume": 1990151.0}, {"date": "2019-03-01", "close": 0.0189487, "volume": 719998.0}, {"date": "2019-03-04", "close": 0.0209433, "volume": 1994868.0}, {"date": "2019-03-05", "close": 0.019946, "volume": 1122451.0}, {"date": "2019-03-06", "close": 0.019946, "volume": 936697.0}, {"date": "2019-03-07", "close": 0.0219406, "volume": 5842603.0}, {"date": "2019-03-08", "close": 0.0219406, "volume": 1667262.0}, {"date": "2019-03-11", "close": 0.0219406, "volume": 3175592.0}, {"date": "2019-03-12", "close": 0.019946, "volume": 616150.0}, {"date": "2019-03-13", "close": 0.0209433, "volume": 1017738.0}, {"date": "2019-03-14", "close": 0.0219406, "volume": 267294.0}, {"date": "2019-03-15", "close": 0.0239352, "volume": 4102238.0}, {"date": "2019-03-18", "close": 0.0239352, "volume": 5218847.0}, {"date": "2019-03-19", "close": 0.0219406, "volume": 3207356.0}, {"date": "2019-03-20", "close": 0.0189487, "volume": 3700114.0}, {"date": "2019-03-21", "close": 0.0179514, "volume": 3336240.0}, {"date": "2019-03-22", "close": 0.0169541, "volume": 1766109.0}, {"date": "2019-03-25", "close": 0.0209433, "volume": 2098917.0}, {"date": "2019-03-26", "close": 0.019946, "volume": 1060293.0}, {"date": "2019-03-27", "close": 0.0189487, "volume": 546475.0}, {"date": "2019-03-28", "close": 0.019946, "volume": 227576.0}, {"date": "2019-03-29", "close": 0.019946, "volume": 68167.0}, {"date": "2019-04-01", "close": 0.0179514, "volume": 1195245.0}, {"date": "2019-04-02", "close": 0.0189487, "volume": 3244478.0}, {"date": "2019-04-03", "close": 0.0219406, "volume": 15107141.0}, {"date": "2021-07-15", "close": 0.249325, "volume": 4309260.0}, {"date": "2021-07-16", "close": 0.259298, "volume": 1913977.0}, {"date": "2021-07-19", "close": 0.3041765, "volume": 2330989.0}, {"date": "2021-07-20", "close": 0.29919, "volume": 2968172.0}, {"date": "2021-07-21", "close": 0.269271, "volume": 1933316.0}, {"date": "2021-07-22", "close": 0.269271, "volume": 2146850.0}, {"date": "2021-07-23", "close": 0.2642845, "volume": 511744.0}, {"date": "2021-07-26", "close": 0.2642845, "volume": 1061133.0}, {"date": "2021-07-27", "close": 0.2543115, "volume": 1023291.0}, {"date": "2021-07-28", "close": 0.2443385, "volume": 535171.0}, {"date": "2021-07-29", "close": 0.2543115, "volume": 667495.0}, {"date": "2021-07-30", "close": 0.269271, "volume": 603702.0}, {"date": "2021-08-02", "close": 0.2742575, "volume": 440712.0}, {"date": "2021-08-03", "close": 0.2742575, "volume": 35179.0}, {"date": "2021-08-04", "close": 0.29919, "volume": 3621806.0}, {"date": "2021-08-05", "close": 0.2742575, "volume": 4244901.0}, {"date": "2021-08-06", "close": 0.2742575, "volume": 205772.0}, {"date": "2021-08-09", "close": 0.2642845, "volume": 156859.0}, {"date": "2021-08-10", "close": 0.269271, "volume": 263252.0}, {"date": "2021-08-11", "close": 0.279244, "volume": 531797.0}, {"date": "2021-08-12", "close": 0.279244, "volume": 205077.0}, {"date": "2021-08-13", "close": 0.269271, "volume": 258647.0}, {"date": "2021-08-16", "close": 0.28672375, "volume": 989488.0}, {"date": "2021-08-17", "close": 0.269271, "volume": 613236.0}, {"date": "2021-08-18", "close": 0.2642845, "volume": 370991.0}, {"date": "2021-08-19", "close": 0.259298, "volume": 303840.0}, {"date": "2021-08-20", "close": 0.249325, "volume": 190716.0}, {"date": "2021-08-23", "close": 0.2443385, "volume": 129382.0}, {"date": "2021-08-24", "close": 0.2543115, "volume": 433503.0}, {"date": "2021-08-25", "close": 0.249325, "volume": 111585.0}, {"date": "2021-08-26", "close": 0.259298, "volume": 115195.0}, {"date": "2021-08-27", "close": 0.269271, "volume": 4391177.0}, {"date": "2021-08-30", "close": 0.269271, "volume": 1178013.0}, {"date": "2021-08-31", "close": 0.269271, "volume": 847911.0}, {"date": "2021-09-01", "close": 0.269271, "volume": 378212.0}, {"date": "2021-09-02", "close": 0.2642845, "volume": 179447.0}, {"date": "2021-09-03", "close": 0.2642845, "volume": 205048.0}, {"date": "2021-09-06", "close": 0.2543115, "volume": 418318.0}, {"date": "2021-09-07", "close": 0.2642845, "volume": 449807.0}, {"date": "2021-09-08", "close": 0.2543115, "volume": 129739.0}, {"date": "2021-09-09", "close": 0.2443385, "volume": 1059751.0}, {"date": "2021-09-10", "close": 0.239352, "volume": 515565.0}, {"date": "2021-09-13", "close": 0.229379, "volume": 287182.0}, {"date": "2021-09-14", "close": 0.239352, "volume": 166113.0}, {"date": "2021-09-15", "close": 0.229379, "volume": 95949.0}, {"date": "2021-09-16", "close": 0.229379, "volume": 124257.0}, {"date": "2021-09-17", "close": 0.229379, "volume": 164311.0}, {"date": "2021-09-20", "close": 0.2243925, "volume": 96024.0}, {"date": "2021-09-21", "close": 0.2243925, "volume": 138541.0}, {"date": "2021-09-22", "close": 0.229379, "volume": 1050393.0}, {"date": "2021-09-23", "close": 0.2044465, "volume": 3107358.0}, {"date": "2021-09-24", "close": 0.2044465, "volume": 2942640.0}, {"date": "2021-09-27", "close": 0.19946, "volume": 512327.0}, {"date": "2021-09-28", "close": 0.2044465, "volume": 177100.0}, {"date": "2021-09-29", "close": 0.209433, "volume": 165635.0}, {"date": "2021-09-30", "close": 0.19946, "volume": 17303.0}, {"date": "2021-10-01", "close": 0.19946, "volume": 274285.0}, {"date": "2021-10-04", "close": 0.1944735, "volume": 70783.0}, {"date": "2021-10-05", "close": 0.1944735, "volume": 329434.0}, {"date": "2021-10-06", "close": 0.209433, "volume": 443678.0}, {"date": "2021-10-07", "close": 0.2144195, "volume": 249873.0}, {"date": "2021-10-08", "close": 0.209433, "volume": 13311.0}, {"date": "2021-10-12", "close": 0.19946, "volume": 5359.0}, {"date": "2021-10-13", "close": 0.19946, "volume": 55749.0}, {"date": "2021-10-14", "close": 0.19946, "volume": 144781.0}, {"date": "2021-10-15", "close": 0.19946, "volume": 133607.0}, {"date": "2021-10-18", "close": 0.19946, "volume": 98913.0}, {"date": "2021-10-19", "close": 0.2044465, "volume": 129108.0}, {"date": "2021-10-20", "close": 0.2044465, "volume": 7253.0}, {"date": "2021-10-21", "close": 0.2044465, "volume": 153507.0}, {"date": "2021-10-22", "close": 0.19946, "volume": 141519.0}, {"date": "2021-10-25", "close": 0.2044465, "volume": 295774.0}, {"date": "2021-10-26", "close": 0.19946, "volume": 116815.0}, {"date": "2021-10-27", "close": 0.2044465, "volume": 328666.0}, {"date": "2021-10-28", "close": 0.1944735, "volume": 79638.0}, {"date": "2021-11-01", "close": 0.1944735, "volume": 161079.0}, {"date": "2021-11-02", "close": 0.189487, "volume": 51104.0}, {"date": "2021-11-03", "close": 0.189487, "volume": 510958.0}, {"date": "2021-11-04", "close": 0.1845005, "volume": 319647.0}, {"date": "2021-11-08", "close": 0.179514, "volume": 140856.0}, {"date": "2021-11-09", "close": 0.2044465, "volume": 805641.0}, {"date": "2021-11-10", "close": 0.209433, "volume": 331938.0}, {"date": "2021-11-11", "close": 0.2044465, "volume": 110129.0}, {"date": "2021-11-15", "close": 0.189487, "volume": 286094.0}, {"date": "2021-11-16", "close": 0.189487, "volume": 237818.0}, {"date": "2021-11-17", "close": 0.189487, "volume": 133207.0}, {"date": "2021-11-18", "close": 0.19946, "volume": 135862.0}, {"date": "2021-11-19", "close": 0.189487, "volume": 387201.0}, {"date": "2021-11-22", "close": 0.189487, "volume": 351786.0}, {"date": "2021-11-23", "close": 0.19946, "volume": 26873.0}, {"date": "2021-11-24", "close": 0.19946, "volume": 165447.0}, {"date": "2021-11-26", "close": 0.189487, "volume": 42867.0}, {"date": "2021-11-29", "close": 0.1845005, "volume": 301997.0}, {"date": "2021-11-30", "close": 0.189487, "volume": 9607.0}, {"date": "2021-12-01", "close": 0.1745275, "volume": 131346.0}, {"date": "2021-12-02", "close": 0.1745275, "volume": 312836.0}, {"date": "2021-12-03", "close": 0.1745275, "volume": 99680.0}, {"date": "2021-12-06", "close": 0.1645545, "volume": 357289.0}, {"date": "2021-12-07", "close": 0.179514, "volume": 110537.0}, {"date": "2021-12-09", "close": 0.179514, "volume": 11280.0}, {"date": "2021-12-14", "close": 0.179514, "volume": 35349.0}, {"date": "2021-12-15", "close": 0.1645545, "volume": 53571.0}, {"date": "2021-12-16", "close": 0.179514, "volume": 33490.0}, {"date": "2021-12-17", "close": 0.1645545, "volume": 32087.0}, {"date": "2021-12-20", "close": 0.169541, "volume": 77330.0}, {"date": "2021-12-21", "close": 0.1645545, "volume": 69974.0}, {"date": "2021-12-22", "close": 0.1645545, "volume": 101074.0}, {"date": "2021-12-24", "close": 0.169541, "volume": 30282.0}, {"date": "2021-12-29", "close": 0.169541, "volume": 43271.0}, {"date": "2022-01-04", "close": 0.169541, "volume": 24581.0}, {"date": "2022-01-05", "close": 0.169541, "volume": 54131.0}, {"date": "2022-01-06", "close": 0.169541, "volume": 4476.0}, {"date": "2022-01-07", "close": 0.169541, "volume": 48589.0}, {"date": "2022-01-10", "close": 0.179514, "volume": 236975.0}, {"date": "2022-01-11", "close": 0.189487, "volume": 556079.0}, {"date": "2022-01-12", "close": 0.179514, "volume": 135535.0}, {"date": "2022-01-13", "close": 0.179514, "volume": 37602.0}, {"date": "2022-01-14", "close": 0.189487, "volume": 458514.0}, {"date": "2022-01-17", "close": 0.189487, "volume": 164266.0}, {"date": "2022-01-18", "close": 0.2044465, "volume": 397733.0}, {"date": "2022-01-19", "close": 0.2044465, "volume": 105422.0}, {"date": "2022-01-20", "close": 0.2044465, "volume": 152794.0}, {"date": "2022-01-21", "close": 0.2044465, "volume": 92646.0}, {"date": "2022-01-24", "close": 0.19946, "volume": 283533.0}, {"date": "2022-01-25", "close": 0.179514, "volume": 205981.0}, {"date": "2022-01-27", "close": 0.1745275, "volume": 339463.0}, {"date": "2022-01-28", "close": 0.1745275, "volume": 12510.0}, {"date": "2022-01-31", "close": 0.179514, "volume": 70111.0}, {"date": "2022-02-01", "close": 0.179514, "volume": 10020.0}, {"date": "2022-02-03", "close": 0.179514, "volume": 26723.0}, {"date": "2022-02-09", "close": 0.179514, "volume": 4988.0}, {"date": "2022-02-10", "close": 0.189487, "volume": 86964.0}, {"date": "2022-02-11", "close": 0.189487, "volume": 39916.0}, {"date": "2022-02-14", "close": 0.179514, "volume": 13598.0}, {"date": "2022-02-15", "close": 0.189487, "volume": 55906.0}, {"date": "2022-02-16", "close": 0.179514, "volume": 10027.0}, {"date": "2022-02-18", "close": 0.1745275, "volume": 50135.0}, {"date": "2022-02-21", "close": 0.179514, "volume": 72195.0}, {"date": "2022-02-22", "close": 0.169541, "volume": 109206.0}, {"date": "2022-02-23", "close": 0.169541, "volume": 7258.0}, {"date": "2022-02-24", "close": 0.169541, "volume": 43304.0}, {"date": "2022-02-25", "close": 0.159568, "volume": 105148.0}, {"date": "2022-03-01", "close": 0.159568, "volume": 80217.0}, {"date": "2022-03-03", "close": 0.1545815, "volume": 742.0}, {"date": "2022-03-07", "close": 0.159568, "volume": 2467.0}, {"date": "2022-03-08", "close": 0.159568, "volume": 35473.0}, {"date": "2022-03-11", "close": 0.149595, "volume": 127422.0}, {"date": "2022-03-14", "close": 0.149595, "volume": 3530.0}, {"date": "2022-03-15", "close": 0.1645545, "volume": 16228.0}, {"date": "2022-03-16", "close": 0.1645545, "volume": 61.0}, {"date": "2022-03-17", "close": 0.1645545, "volume": 20315.0}, {"date": "2022-03-18", "close": 0.169541, "volume": 18275.0}, {"date": "2022-03-21", "close": 0.1845005, "volume": 98169.0}, {"date": "2022-03-22", "close": 0.189487, "volume": 139126.0}, {"date": "2022-03-23", "close": 0.1944735, "volume": 139317.0}, {"date": "2022-03-24", "close": 0.179514, "volume": 75821.0}, {"date": "2022-03-30", "close": 0.1845005, "volume": 240456.0}, {"date": "2022-03-31", "close": 0.1944735, "volume": 72507.0}, {"date": "2022-04-01", "close": 0.1944735, "volume": 19033.0}, {"date": "2022-04-04", "close": 0.1944735, "volume": 4093.0}, {"date": "2022-04-05", "close": 0.19946, "volume": 155637.0}, {"date": "2022-04-06", "close": 0.189487, "volume": 44671.0}, {"date": "2022-04-07", "close": 0.1944735, "volume": 103.0}, {"date": "2022-04-08", "close": 0.189487, "volume": 4592.0}, {"date": "2022-04-11", "close": 0.1944735, "volume": 26.0}, {"date": "2022-04-12", "close": 0.1944735, "volume": 27989.0}, {"date": "2022-04-13", "close": 0.1944735, "volume": 3.0}, {"date": "2022-04-14", "close": 0.1845005, "volume": 5420.0}, {"date": "2022-04-22", "close": 0.189487, "volume": 532749.0}, {"date": "2022-04-27", "close": 0.1745275, "volume": 149317.0}, {"date": "2022-04-28", "close": 0.1745275, "volume": 70674.0}, {"date": "2022-04-29", "close": 0.179514, "volume": 139202.0}, {"date": "2022-05-02", "close": 0.1745275, "volume": 119384.0}, {"date": "2022-05-04", "close": 0.149595, "volume": 7413.0}, {"date": "2022-05-05", "close": 0.169541, "volume": 72892.0}, {"date": "2022-05-06", "close": 0.1645545, "volume": 13648.0}, {"date": "2022-05-09", "close": 0.1645545, "volume": 168488.0}, {"date": "2022-05-10", "close": 0.159568, "volume": 289757.0}, {"date": "2022-05-11", "close": 0.1545815, "volume": 202949.0}, {"date": "2022-05-12", "close": 0.159568, "volume": 37602.0}, {"date": "2022-05-13", "close": 0.1545815, "volume": 65176.0}, {"date": "2022-05-16", "close": 0.179514, "volume": 496105.0}, {"date": "2022-05-17", "close": 0.189487, "volume": 35509.0}, {"date": "2022-05-18", "close": 0.179514, "volume": 95278.0}, {"date": "2022-05-19", "close": 0.169541, "volume": 54171.0}, {"date": "2022-05-20", "close": 0.169541, "volume": 100271.0}, {"date": "2022-05-23", "close": 0.179514, "volume": 101593.0}, {"date": "2022-05-24", "close": 0.1745275, "volume": 40108.0}, {"date": "2022-05-25", "close": 0.179514, "volume": 64231.0}, {"date": "2022-05-26", "close": 0.179514, "volume": 124460.0}, {"date": "2022-05-30", "close": 0.179514, "volume": 1500.0}, {"date": "2022-05-31", "close": 0.179514, "volume": 115618.0}, {"date": "2022-06-02", "close": 0.189487, "volume": 82434.0}, {"date": "2022-06-06", "close": 0.179514, "volume": 51678.0}, {"date": "2022-06-08", "close": 0.179514, "volume": 218671.0}, {"date": "2022-06-09", "close": 0.179514, "volume": 27917.0}, {"date": "2022-06-10", "close": 0.169541, "volume": 85715.0}, {"date": "2022-06-14", "close": 0.1446085, "volume": 147384.0}, {"date": "2022-06-15", "close": 0.1446085, "volume": 8.0}, {"date": "2022-06-16", "close": 0.1446085, "volume": 6718.0}, {"date": "2022-06-17", "close": 0.149595, "volume": 87894.0}, {"date": "2022-06-20", "close": 0.139622, "volume": 101304.0}, {"date": "2022-06-21", "close": 0.149595, "volume": 38016.0}, {"date": "2022-06-22", "close": 0.1446085, "volume": 451.0}, {"date": "2022-06-23", "close": 0.1645545, "volume": 30802.0}, {"date": "2022-06-24", "close": 0.1446085, "volume": 111747.0}, {"date": "2022-06-27", "close": 0.1346355, "volume": 14155.0}, {"date": "2022-06-30", "close": 0.159568, "volume": 286374.0}, {"date": "2022-07-04", "close": 0.1545815, "volume": 30750.0}, {"date": "2022-07-05", "close": 0.1545815, "volume": 19385.0}, {"date": "2022-07-07", "close": 0.149595, "volume": 61969.0}, {"date": "2022-07-11", "close": 0.1545815, "volume": 3558.0}, {"date": "2022-07-12", "close": 0.149595, "volume": 156259.0}, {"date": "2022-07-13", "close": 0.149595, "volume": 155420.0}, {"date": "2022-07-14", "close": 0.149595, "volume": 141948.0}, {"date": "2022-07-18", "close": 0.1446085, "volume": 2571.0}, {"date": "2022-07-19", "close": 0.139622, "volume": 100271.0}, {"date": "2022-07-21", "close": 0.139622, "volume": 75237.0}, {"date": "2022-07-22", "close": 0.139622, "volume": 25068.0}, {"date": "2022-07-27", "close": 0.129649, "volume": 3883.0}, {"date": "2022-08-04", "close": 0.1346355, "volume": 3159.0}, {"date": "2022-08-05", "close": 0.139622, "volume": 13801.0}, {"date": "2022-08-08", "close": 0.139622, "volume": 2314.0}, {"date": "2022-08-10", "close": 0.139622, "volume": 5844.0}, {"date": "2022-08-12", "close": 0.139622, "volume": 80217.0}, {"date": "2022-08-16", "close": 0.149595, "volume": 28828.0}, {"date": "2022-08-19", "close": 0.1545815, "volume": 26995.0}, {"date": "2022-08-26", "close": 0.169541, "volume": 16795.0}, {"date": "2022-08-31", "close": 0.169541, "volume": 11297.0}, {"date": "2022-09-01", "close": 0.179514, "volume": 12389.0}, {"date": "2022-09-02", "close": 0.1845005, "volume": 38247.0}, {"date": "2022-09-05", "close": 0.179514, "volume": 2902.0}, {"date": "2022-09-06", "close": 0.179514, "volume": 36898.0}, {"date": "2022-09-08", "close": 0.169541, "volume": 67835.0}, {"date": "2022-09-09", "close": 0.189487, "volume": 152637.0}, {"date": "2022-09-12", "close": 0.19946, "volume": 65176.0}, {"date": "2022-09-13", "close": 0.179514, "volume": 70190.0}, {"date": "2022-09-16", "close": 0.189487, "volume": 51249.0}, {"date": "2022-09-19", "close": 0.2044465, "volume": 115276.0}, {"date": "2022-09-20", "close": 0.19946, "volume": 50135.0}, {"date": "2022-09-21", "close": 0.2044465, "volume": 19729.0}, {"date": "2022-09-23", "close": 0.2044465, "volume": 25470.0}, {"date": "2022-09-26", "close": 0.189487, "volume": 64008.0}, {"date": "2022-09-27", "close": 0.1845005, "volume": 34086.0}, {"date": "2022-09-28", "close": 0.169541, "volume": 58780.0}, {"date": "2022-10-04", "close": 0.169541, "volume": 12268.0}, {"date": "2022-10-10", "close": 0.169541, "volume": 11030.0}, {"date": "2022-10-11", "close": 0.1745275, "volume": 34092.0}, {"date": "2022-10-14", "close": 0.169541, "volume": 3891.0}, {"date": "2022-10-19", "close": 0.159568, "volume": 13212.0}, {"date": "2022-10-21", "close": 0.159568, "volume": 3528.0}, {"date": "2022-10-24", "close": 0.179514, "volume": 443898.0}, {"date": "2022-10-25", "close": 0.179514, "volume": 100271.0}, {"date": "2022-10-26", "close": 0.179514, "volume": 152266.0}, {"date": "2023-09-28", "close": 0.2642845, "volume": 8466526.0}, {"date": "2023-09-29", "close": 0.2443385, "volume": 2095632.0}, {"date": "2023-10-02", "close": 0.249325, "volume": 512852.0}, {"date": "2023-10-03", "close": 0.2343655, "volume": 945026.0}, {"date": "2023-10-04", "close": 0.249325, "volume": 552278.0}, {"date": "2023-10-05", "close": 0.279244, "volume": 355487.0}, {"date": "2023-10-06", "close": 0.2842305, "volume": 679901.0}, {"date": "2023-10-09", "close": 0.2543115, "volume": 270578.0}, {"date": "2023-10-10", "close": 0.269271, "volume": 401027.0}, {"date": "2023-10-11", "close": 0.279244, "volume": 211218.0}, {"date": "2023-10-12", "close": 0.269271, "volume": 257061.0}, {"date": "2023-10-13", "close": 0.259298, "volume": 256319.0}, {"date": "2023-10-16", "close": 0.249325, "volume": 151048.0}, {"date": "2023-10-17", "close": 0.249325, "volume": 3451.0}, {"date": "2023-10-18", "close": 0.249325, "volume": 52241.0}, {"date": "2023-10-19", "close": 0.2543115, "volume": 116616.0}, {"date": "2023-10-20", "close": 0.2443385, "volume": 53258.0}, {"date": "2023-10-23", "close": 0.249325, "volume": 217982.0}, {"date": "2023-10-24", "close": 0.2443385, "volume": 427618.0}, {"date": "2023-10-25", "close": 0.2443385, "volume": 10027.0}, {"date": "2023-10-26", "close": 0.259298, "volume": 234363.0}, {"date": "2023-10-27", "close": 0.29919, "volume": 486082.0}, {"date": "2023-10-30", "close": 0.3640145, "volume": 2866684.0}, {"date": "2023-10-31", "close": 0.349055, "volume": 426050.0}, {"date": "2023-11-01", "close": 0.3640145, "volume": 670923.0}, {"date": "2023-11-02", "close": 0.388947, "volume": 747405.0}, {"date": "2023-11-03", "close": 0.3839605, "volume": 394031.0}, {"date": "2023-11-06", "close": 0.339082, "volume": 706877.0}, {"date": "2023-11-07", "close": 0.349055, "volume": 800048.0}, {"date": "2023-11-08", "close": 0.378974, "volume": 247217.0}, {"date": "2023-11-09", "close": 0.4238525, "volume": 883282.0}, {"date": "2023-11-10", "close": 0.438812, "volume": 314813.0}, {"date": "2023-11-13", "close": 0.49865, "volume": 1988396.0}, {"date": "2023-11-14", "close": 0.478704, "volume": 2144300.0}, {"date": "2023-11-15", "close": 0.568461, "volume": 1275633.0}, {"date": "2023-11-16", "close": 0.5335555, "volume": 728607.0}, {"date": "2023-11-17", "close": 0.528569, "volume": 276289.0}, {"date": "2023-11-20", "close": 0.528569, "volume": 992926.0}, {"date": "2023-11-21", "close": 0.568461, "volume": 413542.0}, {"date": "2023-11-22", "close": 0.5235825, "volume": 296133.0}, {"date": "2023-11-23", "close": 0.6033665, "volume": 1655858.0}, {"date": "2023-11-24", "close": 0.658218, "volume": 1144066.0}, {"date": "2023-11-27", "close": 0.668191, "volume": 683783.0}, {"date": "2023-11-28", "close": 0.6532315, "volume": 698047.0}, {"date": "2023-11-29", "close": 0.678164, "volume": 589719.0}, {"date": "2023-11-30", "close": 0.618326, "volume": 876241.0}, {"date": "2023-12-01", "close": 0.718056, "volume": 746911.0}, {"date": "2023-12-04", "close": 0.6632045, "volume": 542711.0}, {"date": "2023-12-05", "close": 0.568461, "volume": 821045.0}, {"date": "2023-12-06", "close": 0.548515, "volume": 609670.0}, {"date": "2023-12-07", "close": 0.5335555, "volume": 326296.0}, {"date": "2023-12-08", "close": 0.49865, "volume": 997118.0}, {"date": "2023-12-11", "close": 0.468731, "volume": 735231.0}, {"date": "2023-12-12", "close": 0.448785, "volume": 356989.0}, {"date": "2023-12-13", "close": 0.418866, "volume": 234759.0}, {"date": "2023-12-14", "close": 0.4437985, "volume": 317411.0}, {"date": "2023-12-15", "close": 0.39892, "volume": 346348.0}, {"date": "2023-12-20", "close": 0.588407, "volume": 12509704.0}, {"date": "2023-12-21", "close": 0.5535015, "volume": 2260136.0}, {"date": "2023-12-22", "close": 0.568461, "volume": 348865.0}, {"date": "2023-12-27", "close": 0.5335555, "volume": 319205.0}, {"date": "2023-12-28", "close": 0.5136095, "volume": 1657606.0}, {"date": "2023-12-29", "close": 0.5136095, "volume": 282282.0}, {"date": "2024-01-02", "close": 0.528569, "volume": 205329.0}, {"date": "2024-01-03", "close": 0.5036365, "volume": 266157.0}, {"date": "2024-01-04", "close": 0.4637445, "volume": 438061.0}, {"date": "2024-01-05", "close": 0.468731, "volume": 83655.0}, {"date": "2024-01-08", "close": 0.4238525, "volume": 634597.0}, {"date": "2024-01-09", "close": 0.428839, "volume": 297513.0}, {"date": "2024-01-10", "close": 0.418866, "volume": 275590.0}, {"date": "2024-01-11", "close": 0.408893, "volume": 208255.0}, {"date": "2024-01-12", "close": 0.378974, "volume": 846164.0}, {"date": "2024-01-15", "close": 0.339082, "volume": 731569.0}, {"date": "2024-01-16", "close": 0.329109, "volume": 476518.0}, {"date": "2024-01-17", "close": 0.3041765, "volume": 548796.0}, {"date": "2024-01-18", "close": 0.3141495, "volume": 694306.0}, {"date": "2024-01-19", "close": 0.3141495, "volume": 307993.0}, {"date": "2024-01-22", "close": 0.289217, "volume": 1888507.0}, {"date": "2024-01-23", "close": 0.259298, "volume": 517478.0}, {"date": "2024-01-24", "close": 0.2642845, "volume": 252051.0}, {"date": "2024-01-25", "close": 0.2543115, "volume": 22913.0}, {"date": "2024-01-29", "close": 0.2543115, "volume": 188348.0}, {"date": "2024-01-30", "close": 0.2543115, "volume": 752889.0}, {"date": "2024-01-31", "close": 0.259298, "volume": 48886.0}, {"date": "2024-02-01", "close": 0.2742575, "volume": 52204.0}, {"date": "2024-02-02", "close": 0.259298, "volume": 266174.0}, {"date": "2024-02-05", "close": 0.249325, "volume": 338670.0}, {"date": "2024-02-06", "close": 0.239352, "volume": 78308.0}, {"date": "2024-02-07", "close": 0.2443385, "volume": 342720.0}, {"date": "2024-02-08", "close": 0.269271, "volume": 409225.0}, {"date": "2024-02-09", "close": 0.269271, "volume": 70311.0}, {"date": "2024-02-12", "close": 0.2842305, "volume": 52957.0}, {"date": "2024-02-13", "close": 0.269271, "volume": 41520.0}, {"date": "2024-02-14", "close": 0.2642845, "volume": 9024.0}, {"date": "2024-02-15", "close": 0.2842305, "volume": 64561.0}, {"date": "2024-02-16", "close": 0.2642845, "volume": 146913.0}, {"date": "2024-02-19", "close": 0.249325, "volume": 89633.0}, {"date": "2024-02-20", "close": 0.2642845, "volume": 551363.0}, {"date": "2024-02-21", "close": 0.259298, "volume": 140445.0}, {"date": "2024-02-22", "close": 0.2543115, "volume": 112677.0}, {"date": "2024-02-23", "close": 0.2443385, "volume": 27495.0}, {"date": "2024-02-26", "close": 0.239352, "volume": 184405.0}, {"date": "2024-02-27", "close": 0.2443385, "volume": 64074.0}, {"date": "2024-02-28", "close": 0.2343655, "volume": 52735.0}, {"date": "2024-02-29", "close": 0.2642845, "volume": 277638.0}, {"date": "2024-03-01", "close": 0.2543115, "volume": 80217.0}, {"date": "2024-03-04", "close": 0.259298, "volume": 64745.0}, {"date": "2024-03-06", "close": 0.249325, "volume": 38301.0}, {"date": "2024-03-07", "close": 0.2343655, "volume": 210532.0}, {"date": "2024-03-08", "close": 0.209433, "volume": 201450.0}, {"date": "2024-03-11", "close": 0.229379, "volume": 668128.0}, {"date": "2024-03-12", "close": 0.229379, "volume": 91415.0}, {"date": "2024-03-13", "close": 0.239352, "volume": 153499.0}, {"date": "2024-03-14", "close": 0.239352, "volume": 238137.0}, {"date": "2024-03-15", "close": 0.249325, "volume": 87259.0}, {"date": "2024-03-18", "close": 0.2443385, "volume": 109292.0}, {"date": "2024-03-19", "close": 0.239352, "volume": 119649.0}, {"date": "2024-03-20", "close": 0.249325, "volume": 321546.0}, {"date": "2024-03-21", "close": 0.249325, "volume": 197084.0}, {"date": "2024-03-22", "close": 0.2443385, "volume": 37796.0}, {"date": "2024-03-25", "close": 0.229379, "volume": 222061.0}, {"date": "2024-03-26", "close": 0.229379, "volume": 5515.0}, {"date": "2024-03-27", "close": 0.2343655, "volume": 11893.0}, {"date": "2024-03-28", "close": 0.239352, "volume": 36738.0}, {"date": "2024-04-02", "close": 0.249325, "volume": 47989.0}, {"date": "2024-04-03", "close": 0.249325, "volume": 5175.0}, {"date": "2024-04-04", "close": 0.2642845, "volume": 58644.0}, {"date": "2024-04-05", "close": 0.2642845, "volume": 53766.0}, {"date": "2024-04-08", "close": 0.2642845, "volume": 90044.0}, {"date": "2024-04-09", "close": 0.249325, "volume": 202447.0}, {"date": "2024-04-10", "close": 0.2543115, "volume": 22563.0}, {"date": "2024-04-11", "close": 0.2343655, "volume": 125109.0}, {"date": "2024-04-12", "close": 0.239352, "volume": 16179.0}, {"date": "2024-04-15", "close": 0.259298, "volume": 33514.0}, {"date": "2024-04-16", "close": 0.239352, "volume": 284680.0}, {"date": "2024-04-17", "close": 0.249325, "volume": 147346.0}, {"date": "2024-04-18", "close": 0.229379, "volume": 373397.0}, {"date": "2024-04-19", "close": 0.2343655, "volume": 71098.0}, {"date": "2024-04-23", "close": 0.2343655, "volume": 96024.0}, {"date": "2024-04-24", "close": 0.2243925, "volume": 51354.0}, {"date": "2024-04-30", "close": 0.2144195, "volume": 111105.0}, {"date": "2024-05-01", "close": 0.2243925, "volume": 20328.0}, {"date": "2024-05-02", "close": 0.2044465, "volume": 195715.0}, {"date": "2024-05-03", "close": 0.2044465, "volume": 15114.0}, {"date": "2024-05-06", "close": 0.209433, "volume": 10745.0}, {"date": "2024-05-07", "close": 0.219406, "volume": 29206.0}, {"date": "2024-05-08", "close": 0.2343655, "volume": 82896.0}, {"date": "2024-05-09", "close": 0.2243925, "volume": 35151.0}, {"date": "2024-05-10", "close": 0.2243925, "volume": 39052.0}, {"date": "2024-05-13", "close": 0.239352, "volume": 134363.0}, {"date": "2024-05-14", "close": 0.229379, "volume": 80093.0}, {"date": "2024-05-16", "close": 0.21, "volume": 51783.0}, {"date": "2024-05-17", "close": 0.22, "volume": 29594.0}, {"date": "2024-05-20", "close": 0.22, "volume": 32131.0}, {"date": "2024-05-21", "close": 0.22, "volume": 12265.0}, {"date": "2024-05-22", "close": 0.215, "volume": 35045.0}, {"date": "2024-05-23", "close": 0.215, "volume": 10000.0}, {"date": "2024-05-24", "close": 0.22, "volume": 4549.0}, {"date": "2024-05-27", "close": 0.21, "volume": 203139.0}, {"date": "2024-05-29", "close": 0.205, "volume": 71405.0}, {"date": "2024-05-30", "close": 0.21, "volume": 28333.0}, {"date": "2024-05-31", "close": 0.215, "volume": 71562.0}, {"date": "2024-06-03", "close": 0.2, "volume": 51455.0}, {"date": "2024-06-04", "close": 0.22, "volume": 7863.0}, {"date": "2024-06-05", "close": 0.22, "volume": 58476.0}, {"date": "2024-06-06", "close": 0.22, "volume": 20000.0}, {"date": "2024-06-07", "close": 0.21, "volume": 4101.0}, {"date": "2024-06-11", "close": 0.215, "volume": 28001.0}, {"date": "2024-06-12", "close": 0.23, "volume": 133497.0}, {"date": "2024-06-13", "close": 0.21, "volume": 175124.0}, {"date": "2024-06-14", "close": 0.21, "volume": 10000.0}, {"date": "2024-06-17", "close": 0.215, "volume": 63963.0}, {"date": "2024-06-18", "close": 0.185, "volume": 65724.0}, {"date": "2024-06-19", "close": 0.185, "volume": 31778.0}, {"date": "2024-06-20", "close": 0.19, "volume": 114943.0}, {"date": "2024-06-21", "close": 0.19, "volume": 122780.0}, {"date": "2024-06-24", "close": 0.185, "volume": 3000.0}, {"date": "2024-06-25", "close": 0.17, "volume": 159615.0}, {"date": "2024-06-26", "close": 0.18, "volume": 8374.0}, {"date": "2024-06-27", "close": 0.175, "volume": 30944.0}, {"date": "2024-06-28", "close": 0.175, "volume": 40841.0}, {"date": "2024-07-01", "close": 0.17, "volume": 3125.0}, {"date": "2024-07-02", "close": 0.175, "volume": 42539.0}, {"date": "2024-07-03", "close": 0.17, "volume": 50000.0}, {"date": "2024-07-04", "close": 0.17, "volume": 301.0}, {"date": "2024-07-05", "close": 0.175, "volume": 33780.0}, {"date": "2024-07-09", "close": 0.17, "volume": 49316.0}, {"date": "2024-07-10", "close": 0.16, "volume": 422577.0}, {"date": "2024-07-11", "close": 0.15, "volume": 168264.0}, {"date": "2024-07-12", "close": 0.15, "volume": 90004.0}, {"date": "2024-07-15", "close": 0.155, "volume": 11640.0}, {"date": "2024-07-16", "close": 0.14, "volume": 231280.0}, {"date": "2024-07-17", "close": 0.145, "volume": 40049.0}, {"date": "2024-07-18", "close": 0.15, "volume": 2283.0}, {"date": "2024-07-19", "close": 0.145, "volume": 10206.0}, {"date": "2024-07-23", "close": 0.14, "volume": 79843.0}, {"date": "2024-07-24", "close": 0.14, "volume": 69167.0}, {"date": "2024-07-25", "close": 0.14, "volume": 87050.0}, {"date": "2024-07-26", "close": 0.135, "volume": 6221.0}, {"date": "2024-07-29", "close": 0.135, "volume": 65643.0}, {"date": "2024-07-30", "close": 0.125, "volume": 86123.0}, {"date": "2024-07-31", "close": 0.115, "volume": 240858.0}, {"date": "2024-08-01", "close": 0.12, "volume": 233000.0}, {"date": "2024-08-02", "close": 0.12, "volume": 113230.0}, {"date": "2024-08-05", "close": 0.115, "volume": 211728.0}, {"date": "2024-08-06", "close": 0.11, "volume": 88291.0}, {"date": "2024-08-07", "close": 0.11, "volume": 82863.0}, {"date": "2024-08-08", "close": 0.115, "volume": 11765.0}, {"date": "2024-08-12", "close": 0.087, "volume": 2415243.0}, {"date": "2024-08-13", "close": 0.098, "volume": 143983.0}, {"date": "2024-08-15", "close": 0.09, "volume": 112984.0}, {"date": "2024-08-16", "close": 0.095, "volume": 115500.0}, {"date": "2024-08-21", "close": 0.095, "volume": 13000.0}, {"date": "2024-08-22", "close": 0.155, "volume": 1353203.0}, {"date": "2024-08-23", "close": 0.145, "volume": 411982.0}, {"date": "2024-08-26", "close": 0.12, "volume": 240557.0}, {"date": "2024-08-28", "close": 0.115, "volume": 1402.0}, {"date": "2024-08-29", "close": 0.11, "volume": 92012.0}, {"date": "2024-08-30", "close": 0.11, "volume": 61227.0}, {"date": "2024-09-02", "close": 0.135, "volume": 59940.0}, {"date": "2024-09-03", "close": 0.14, "volume": 14050.0}, {"date": "2024-09-05", "close": 0.14, "volume": 70417.0}, {"date": "2024-09-06", "close": 0.14, "volume": 45939.0}, {"date": "2024-09-09", "close": 0.12, "volume": 41090.0}, {"date": "2024-09-10", "close": 0.12, "volume": 48241.0}, {"date": "2024-09-11", "close": 0.135, "volume": 46106.0}, {"date": "2024-09-12", "close": 0.15, "volume": 68739.0}, {"date": "2024-09-13", "close": 0.145, "volume": 76084.0}, {"date": "2024-09-17", "close": 0.145, "volume": 70.0}, {"date": "2024-09-18", "close": 0.14, "volume": 41502.0}, {"date": "2024-09-19", "close": 0.14, "volume": 25429.0}, {"date": "2024-09-20", "close": 0.14, "volume": 9731.0}, {"date": "2024-09-24", "close": 0.145, "volume": 99490.0}, {"date": "2024-09-25", "close": 0.145, "volume": 4000.0}, {"date": "2024-09-27", "close": 0.14, "volume": 10071.0}, {"date": "2024-09-30", "close": 0.145, "volume": 81072.0}, {"date": "2024-10-02", "close": 0.15, "volume": 86155.0}, {"date": "2024-10-04", "close": 0.16, "volume": 125393.0}, {"date": "2024-10-07", "close": 0.19, "volume": 228511.0}, {"date": "2024-10-08", "close": 0.175, "volume": 70332.0}, {"date": "2024-10-10", "close": 0.17, "volume": 114090.0}, {"date": "2024-10-11", "close": 0.17, "volume": 6006.0}, {"date": "2024-10-14", "close": 0.17, "volume": 400.0}, {"date": "2024-10-16", "close": 0.19, "volume": 25918.0}, {"date": "2024-10-17", "close": 0.2, "volume": 74670.0}, {"date": "2024-10-18", "close": 0.17, "volume": 62346.0}, {"date": "2024-10-21", "close": 0.185, "volume": 73188.0}, {"date": "2024-10-22", "close": 0.175, "volume": 67590.0}, {"date": "2024-10-23", "close": 0.175, "volume": 8523.0}, {"date": "2024-10-24", "close": 0.175, "volume": 126457.0}, {"date": "2024-10-25", "close": 0.18, "volume": 52518.0}, {"date": "2024-10-28", "close": 0.17, "volume": 27025.0}, {"date": "2024-10-29", "close": 0.16, "volume": 3842.0}, {"date": "2024-10-30", "close": 0.16, "volume": 51474.0}, {"date": "2024-10-31", "close": 0.15, "volume": 139421.0}, {"date": "2024-11-04", "close": 0.145, "volume": 32514.0}, {"date": "2024-11-05", "close": 0.155, "volume": 215448.0}, {"date": "2024-11-06", "close": 0.15, "volume": 60540.0}, {"date": "2024-11-07", "close": 0.15, "volume": 140000.0}, {"date": "2024-11-08", "close": 0.15, "volume": 102261.0}, {"date": "2024-11-11", "close": 0.145, "volume": 4198.0}, {"date": "2024-11-12", "close": 0.125, "volume": 127096.0}, {"date": "2024-11-13", "close": 0.12, "volume": 48533.0}, {"date": "2024-11-14", "close": 0.12, "volume": 4526.0}, {"date": "2024-11-18", "close": 0.11, "volume": 75507.0}, {"date": "2024-11-19", "close": 0.115, "volume": 42804.0}, {"date": "2024-11-20", "close": 0.1, "volume": 116427.0}, {"date": "2024-11-21", "close": 0.098, "volume": 47035.0}, {"date": "2024-11-22", "close": 0.094, "volume": 15457.0}, {"date": "2024-11-25", "close": 0.094, "volume": 22131.0}, {"date": "2024-11-27", "close": 0.084, "volume": 245017.0}, {"date": "2024-11-28", "close": 0.088, "volume": 17.0}, {"date": "2024-12-02", "close": 0.11, "volume": 132975.0}, {"date": "2024-12-04", "close": 0.12, "volume": 10000.0}, {"date": "2024-12-05", "close": 0.115, "volume": 18375.0}, {"date": "2024-12-09", "close": 0.091, "volume": 94018.0}, {"date": "2024-12-11", "close": 0.094, "volume": 50872.0}, {"date": "2024-12-12", "close": 0.09, "volume": 2565.0}, {"date": "2024-12-16", "close": 0.095, "volume": 35082.0}, {"date": "2024-12-17", "close": 0.093, "volume": 5681.0}, {"date": "2024-12-18", "close": 0.094, "volume": 75736.0}, {"date": "2024-12-19", "close": 0.092, "volume": 22773.0}, {"date": "2024-12-23", "close": 0.09, "volume": 52488.0}, {"date": "2024-12-24", "close": 0.09, "volume": 10000.0}, {"date": "2024-12-27", "close": 0.09, "volume": 28833.0}, {"date": "2024-12-30", "close": 0.09, "volume": 588.0}, {"date": "2025-01-06", "close": 0.09, "volume": 7920.0}, {"date": "2025-01-07", "close": 0.09, "volume": 14058.0}, {"date": "2025-01-09", "close": 0.094, "volume": 49.0}, {"date": "2025-01-10", "close": 0.092, "volume": 124966.0}, {"date": "2025-01-13", "close": 0.09, "volume": 118300.0}, {"date": "2025-01-14", "close": 0.095, "volume": 54176.0}, {"date": "2025-01-16", "close": 0.091, "volume": 40173.0}, {"date": "2025-01-17", "close": 0.09, "volume": 12584.0}, {"date": "2025-01-20", "close": 0.09, "volume": 716.0}, {"date": "2025-01-21", "close": 0.089, "volume": 60068.0}, {"date": "2025-01-22", "close": 0.088, "volume": 742.0}, {"date": "2025-01-23", "close": 0.0835, "volume": 71270.0}, {"date": "2025-01-24", "close": 0.081, "volume": 141947.0}, {"date": "2025-01-28", "close": 0.083, "volume": 90216.0}, {"date": "2025-01-29", "close": 0.085, "volume": 22.0}, {"date": "2025-01-30", "close": 0.083, "volume": 63777.0}, {"date": "2025-02-03", "close": 0.08, "volume": 6300.0}, {"date": "2025-02-04", "close": 0.075, "volume": 6300.0}, {"date": "2025-02-05", "close": 0.075, "volume": 11429.0}, {"date": "2025-02-06", "close": 0.075, "volume": 30000.0}, {"date": "2025-02-10", "close": 0.075, "volume": 2785.0}, {"date": "2025-02-13", "close": 0.077, "volume": 317924.0}, {"date": "2025-02-14", "close": 0.076, "volume": 10000.0}, {"date": "2025-02-19", "close": 0.074, "volume": 89461.0}, {"date": "2025-02-20", "close": 0.074, "volume": 31257.0}, {"date": "2025-02-21", "close": 0.07, "volume": 136448.0}, {"date": "2025-02-24", "close": 0.07, "volume": 30228.0}, {"date": "2025-02-25", "close": 0.07, "volume": 182790.0}, {"date": "2025-02-26", "close": 0.08, "volume": 137548.0}, {"date": "2025-02-27", "close": 0.067, "volume": 17514.0}, {"date": "2025-02-28", "close": 0.07, "volume": 34297.0}, {"date": "2025-03-03", "close": 0.063, "volume": 72250.0}, {"date": "2025-03-05", "close": 0.068, "volume": 50000.0}, {"date": "2025-03-06", "close": 0.07, "volume": 309238.0}, {"date": "2025-03-07", "close": 0.07, "volume": 984.0}, {"date": "2025-03-10", "close": 0.068, "volume": 62750.0}, {"date": "2025-03-12", "close": 0.072, "volume": 50000.0}, {"date": "2025-03-13", "close": 0.072, "volume": 14.0}, {"date": "2025-03-14", "close": 0.072, "volume": 15927.0}, {"date": "2025-03-27", "close": 0.076, "volume": 198871.0}, {"date": "2025-03-28", "close": 0.08, "volume": 156360.0}, {"date": "2025-03-31", "close": 0.079, "volume": 79636.0}, {"date": "2025-04-02", "close": 0.08, "volume": 772887.0}, {"date": "2025-04-03", "close": 0.081, "volume": 60859.0}, {"date": "2025-04-04", "close": 0.08, "volume": 330696.0}, {"date": "2025-04-09", "close": 0.069, "volume": 174012.0}, {"date": "2025-04-10", "close": 0.07, "volume": 431051.0}, {"date": "2025-04-11", "close": 0.064, "volume": 379210.0}, {"date": "2025-04-14", "close": 0.064, "volume": 8500.0}, {"date": "2025-04-15", "close": 0.07, "volume": 1118877.0}, {"date": "2025-04-17", "close": 0.07, "volume": 325.0}, {"date": "2025-04-23", "close": 0.065, "volume": 50000.0}, {"date": "2025-04-24", "close": 0.065, "volume": 4356.0}, {"date": "2025-04-28", "close": 0.063, "volume": 72800.0}, {"date": "2025-04-29", "close": 0.065, "volume": 100000.0}, {"date": "2025-04-30", "close": 0.065, "volume": 307045.0}, {"date": "2025-05-01", "close": 0.07, "volume": 67559.0}, {"date": "2025-05-02", "close": 0.068, "volume": 214487.0}, {"date": "2025-05-06", "close": 0.068, "volume": 158777.0}, {"date": "2025-05-08", "close": 0.069, "volume": 45289.0}, {"date": "2025-05-12", "close": 0.07, "volume": 487918.0}, {"date": "2025-05-13", "close": 0.074, "volume": 86880.0}, {"date": "2025-05-14", "close": 0.07, "volume": 15067.0}, {"date": "2025-05-19", "close": 0.081, "volume": 8045.0}, {"date": "2025-05-20", "close": 0.071, "volume": 2724.0}, {"date": "2025-05-22", "close": 0.075, "volume": 5500.0}, {"date": "2025-05-23", "close": 0.077, "volume": 4500.0}, {"date": "2025-05-26", "close": 0.075, "volume": 64599.0}, {"date": "2025-05-28", "close": 0.074, "volume": 2000.0}, {"date": "2025-05-29", "close": 0.078, "volume": 25000.0}, {"date": "2025-06-02", "close": 0.078, "volume": 9466.0}, {"date": "2025-06-03", "close": 0.078, "volume": 32600.0}, {"date": "2025-06-05", "close": 0.078, "volume": 10000.0}, {"date": "2025-06-06", "close": 0.077, "volume": 16263.0}, {"date": "2025-06-11", "close": 0.083, "volume": 152000.0}, {"date": "2025-06-12", "close": 0.081, "volume": 237324.0}, {"date": "2025-06-13", "close": 0.078, "volume": 67689.0}, {"date": "2025-06-16", "close": 0.077, "volume": 9809.0}, {"date": "2025-06-17", "close": 0.077, "volume": 16009.0}, {"date": "2025-06-18", "close": 0.077, "volume": 9657.0}, {"date": "2025-06-20", "close": 0.075, "volume": 27319.0}, {"date": "2025-06-23", "close": 0.075, "volume": 103497.0}, {"date": "2025-06-25", "close": 0.087, "volume": 1333831.0}, {"date": "2025-06-26", "close": 0.085, "volume": 358875.0}, {"date": "2025-06-27", "close": 0.085, "volume": 136783.0}, {"date": "2025-06-30", "close": 0.075, "volume": 98532.0}, {"date": "2025-07-01", "close": 0.079, "volume": 39243.0}, {"date": "2025-07-03", "close": 0.088, "volume": 37468.0}, {"date": "2025-07-04", "close": 0.1, "volume": 73001.0}, {"date": "2025-07-08", "close": 0.1, "volume": 50887.0}, {"date": "2025-07-10", "close": 0.105, "volume": 6529.0}, {"date": "2025-07-11", "close": 0.115, "volume": 33618.0}, {"date": "2025-07-14", "close": 0.115, "volume": 1322.0}, {"date": "2025-07-15", "close": 0.115, "volume": 70454.0}, {"date": "2025-07-16", "close": 0.115, "volume": 10000.0}, {"date": "2025-07-17", "close": 0.115, "volume": 5000.0}, {"date": "2025-07-18", "close": 0.12, "volume": 5925.0}, {"date": "2025-07-23", "close": 0.12, "volume": 15431.0}, {"date": "2025-07-24", "close": 0.115, "volume": 42906.0}, {"date": "2025-07-25", "close": 0.11, "volume": 101301.0}, {"date": "2025-07-28", "close": 0.105, "volume": 82909.0}, {"date": "2025-07-29", "close": 0.1, "volume": 200500.0}, {"date": "2025-07-30", "close": 0.105, "volume": 16000.0}, {"date": "2025-07-31", "close": 0.1, "volume": 10792.0}, {"date": "2025-08-06", "close": 0.105, "volume": 10000.0}, {"date": "2025-08-08", "close": 0.105, "volume": 63853.0}, {"date": "2025-08-11", "close": 0.125, "volume": 127331.0}, {"date": "2025-08-13", "close": 0.125, "volume": 2.0}, {"date": "2025-08-14", "close": 0.12, "volume": 10655.0}, {"date": "2025-08-15", "close": 0.12, "volume": 7113.0}, {"date": "2025-08-19", "close": 0.1, "volume": 179827.0}, {"date": "2025-08-26", "close": 0.12, "volume": 484190.0}, {"date": "2025-08-27", "close": 0.145, "volume": 390371.0}, {"date": "2025-08-28", "close": 0.14, "volume": 31000.0}, {"date": "2025-08-29", "close": 0.12, "volume": 62088.0}, {"date": "2025-09-01", "close": 0.13, "volume": 18892.0}, {"date": "2025-09-03", "close": 0.125, "volume": 15000.0}, {"date": "2025-09-04", "close": 0.12, "volume": 13127.0}, {"date": "2025-09-05", "close": 0.125, "volume": 9960.0}, {"date": "2025-09-09", "close": 0.12, "volume": 72981.0}, {"date": "2025-09-12", "close": 0.115, "volume": 10000.0}, {"date": "2025-09-16", "close": 0.115, "volume": 3366.0}, {"date": "2025-09-17", "close": 0.12, "volume": 153068.0}, {"date": "2025-09-19", "close": 0.11, "volume": 67795.0}, {"date": "2025-09-22", "close": 0.11, "volume": 4008.0}, {"date": "2025-09-23", "close": 0.11, "volume": 3846.0}, {"date": "2025-09-24", "close": 0.105, "volume": 295486.0}, {"date": "2025-09-25", "close": 0.1, "volume": 127606.0}, {"date": "2025-09-26", "close": 0.105, "volume": 100000.0}, {"date": "2025-10-02", "close": 0.11, "volume": 3333.0}, {"date": "2025-10-03", "close": 0.11, "volume": 2.0}, {"date": "2025-10-06", "close": 0.11, "volume": 2200.0}, {"date": "2025-10-07", "close": 0.12, "volume": 3335.0}, {"date": "2025-10-08", "close": 0.12, "volume": 18581.0}, {"date": "2025-10-09", "close": 0.11, "volume": 111904.0}, {"date": "2025-10-14", "close": 0.115, "volume": 63432.0}, {"date": "2025-10-15", "close": 0.115, "volume": 4735.0}, {"date": "2025-10-16", "close": 0.115, "volume": 43478.0}, {"date": "2025-10-17", "close": 0.11, "volume": 107391.0}, {"date": "2025-10-20", "close": 0.115, "volume": 100672.0}, {"date": "2025-10-21", "close": 0.115, "volume": 1.0}, {"date": "2025-10-22", "close": 0.115, "volume": 87786.0}, {"date": "2025-10-24", "close": 0.12, "volume": 160715.0}, {"date": "2025-10-27", "close": 0.12, "volume": 25704.0}, {"date": "2025-10-28", "close": 0.115, "volume": 27042.0}, {"date": "2025-11-03", "close": 0.11, "volume": 45701.0}, {"date": "2025-11-04", "close": 0.115, "volume": 9.0}, {"date": "2025-11-05", "close": 0.11, "volume": 10566.0}, {"date": "2025-11-06", "close": 0.115, "volume": 2000.0}, {"date": "2025-11-07", "close": 0.115, "volume": 2500.0}, {"date": "2025-11-10", "close": 0.105, "volume": 259024.0}, {"date": "2025-11-11", "close": 0.105, "volume": 1930.0}, {"date": "2025-11-12", "close": 0.105, "volume": 5788.0}, {"date": "2025-11-14", "close": 0.105, "volume": 10000.0}, {"date": "2025-11-17", "close": 0.12, "volume": 37740.0}, {"date": "2025-11-18", "close": 0.12, "volume": 82.0}, {"date": "2025-11-19", "close": 0.12, "volume": 78664.0}, {"date": "2025-11-20", "close": 0.12, "volume": 10000.0}, {"date": "2025-11-21", "close": 0.125, "volume": 25758.0}, {"date": "2025-11-24", "close": 0.12, "volume": 8250.0}, {"date": "2025-11-25", "close": 0.115, "volume": 115582.0}, {"date": "2025-12-02", "close": 0.11, "volume": 114148.0}, {"date": "2025-12-04", "close": 0.11, "volume": 518.0}, {"date": "2025-12-09", "close": 0.13, "volume": 128.0}, {"date": "2025-12-10", "close": 0.12, "volume": 5000.0}, {"date": "2025-12-11", "close": 0.125, "volume": 47691.0}, {"date": "2025-12-12", "close": 0.125, "volume": 179.0}, {"date": "2025-12-18", "close": 0.105, "volume": 30000.0}, {"date": "2025-12-29", "close": 0.105, "volume": 10000.0}, {"date": "2025-12-30", "close": 0.105, "volume": 2447.0}, {"date": "2025-12-31", "close": 0.1, "volume": 2000.0}, {"date": "2026-01-02", "close": 0.11, "volume": 10000.0}, {"date": "2026-01-05", "close": 0.11, "volume": 9291.0}, {"date": "2026-01-06", "close": 0.12, "volume": 107822.0}, {"date": "2026-01-09", "close": 0.13, "volume": 65980.0}, {"date": "2026-01-12", "close": 0.15, "volume": 90895.0}, {"date": "2026-01-13", "close": 0.155, "volume": 36238.0}, {"date": "2026-01-16", "close": 0.16, "volume": 49762.0}, {"date": "2026-01-19", "close": 0.16, "volume": 15000.0}, {"date": "2026-01-20", "close": 0.175, "volume": 12785.0}, {"date": "2026-01-21", "close": 0.235, "volume": 168952.0}, {"date": "2026-01-22", "close": 0.21, "volume": 33840.0}, {"date": "2026-01-23", "close": 0.195, "volume": 154647.0}, {"date": "2026-01-27", "close": 0.2, "volume": 22990.0}, {"date": "2026-01-28", "close": 0.175, "volume": 36984.0}, {"date": "2026-01-29", "close": 0.19, "volume": 11175.0}, {"date": "2026-01-30", "close": 0.19, "volume": 52956.0}, {"date": "2026-02-04", "close": 0.18, "volume": 122.0}, {"date": "2026-02-05", "close": 0.18, "volume": 8757.0}, {"date": "2026-02-06", "close": 0.18, "volume": 9953.0}, {"date": "2026-02-11", "close": 0.16, "volume": 16762.0}, {"date": "2026-02-12", "close": 0.195, "volume": 169104.0}, {"date": "2026-02-13", "close": 0.18, "volume": 145800.0}, {"date": "2026-02-16", "close": 0.2, "volume": 44579.0}, {"date": "2026-02-17", "close": 0.185, "volume": 68848.0}, {"date": "2026-02-18", "close": 0.18, "volume": 10000.0}, {"date": "2026-02-19", "close": 0.18, "volume": 73249.0}, {"date": "2026-02-20", "close": 0.175, "volume": 2900.0}, {"date": "2026-02-23", "close": 0.185, "volume": 26228.0}, {"date": "2026-02-25", "close": 0.18, "volume": 49019.0}, {"date": "2026-02-26", "close": 0.18, "volume": 66139.0}, {"date": "2026-02-27", "close": 0.18, "volume": 401.0}, {"date": "2026-03-02", "close": 0.18, "volume": 1140.0}, {"date": "2026-03-03", "close": 0.16, "volume": 179341.0}, {"date": "2026-03-04", "close": 0.145, "volume": 92487.0}, {"date": "2026-03-05", "close": 0.18, "volume": 64874.0}, {"date": "2026-03-06", "close": 0.155, "volume": 2815.0}, {"date": "2026-03-09", "close": 0.135, "volume": 94794.0}, {"date": "2026-03-11", "close": 0.135, "volume": 1211.0}, {"date": "2026-03-13", "close": 0.135, "volume": 700.0}, {"date": "2026-03-16", "close": 0.14, "volume": 8340.0}], "refreshing": true}