{"ticker": "GWR", "overview": {"name": "GWR Group 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": "GWR", "has_prices": true, "as_of": "2026-09-07", "last": 0.16, "prev_close": 0.165, "change": -0.0050000000000000044, "change_pct": -0.030303030303030328, "session_volume": 105666.0, "vwap_5": 0.16053483190049997, "vwap_20": 0.15077120217673307, "vwap_60": 0.12427339938882451, "vwap_250": 0.12843526127293198, "high_52w": 0.17, "low_52w": 0.094, "avg_volume_20": 495219.2, "sessions": 400, "market_cap": {"value": 45567782.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03139857", "src": "ASX", "ticker": "GWR", "cik": "", "company": "GWR Group Limited", "company_raw": "GWR Group Limited", "who": "GWR Group Limited (GWR) on behalf of itself and each of its associates listed in Annexure A to this notice (GWR Group)", "who_key": "GWR Group Limited (GWR) on behalf of itself and each of its associates listed in Annexure A to this notice (GWR Group)", "role": "Substantial holder", "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": "GWR Group Limited (GWR) on behalf of itself and each of its associates listed in Annexure A to this notice (GWR Group) restates 12.71% of GWR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139857", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55668}, {"id": "ASX-03124678", "src": "ASX", "ticker": "GWR", "cik": "", "company": "GWR Group Limited", "company_raw": "GWR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GWR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124678", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "ASX-03122812", "src": "ASX", "ticker": "GWR", "cik": "", "company": "GWR Group Limited", "company_raw": "GWR Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GWR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122812", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "ASX3Y-03066703-1", "src": "ASX", "ticker": "GWR", "cik": "", "company": "GWR Group Limited", "company_raw": "GWR Group Limited", "who": "Wai Ho Law", "who_key": "Wai Ho Law", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Wai Ho Law and GWR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03066703", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342228}, {"id": "ASX3Y-03066703-2", "src": "ASX", "ticker": "GWR", "cik": "", "company": "GWR Group Limited", "company_raw": "GWR Group Limited", "who": "Wai Ho Law", "who_key": "Wai Ho Law", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Wai Ho Law and GWR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03066703", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342228}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "GWR Group Limited (GWR) on behalf of itself and each of its associates listed in", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.71, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139857-6A1345678", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wai Ho Law", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Lyons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Teck Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wai Ho Law", "notice_type": "3Y", "direct_shares": 2000000.0, "indirect_shares": 1500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-03-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03066703-6A1315701", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Lyons", "notice_type": "3Y", "direct_shares": 6876408.0, "indirect_shares": 7476408.0, "indirect_account": "Fully Paid Ordinary Shares Lyons Super Fund", "pct": null, "notice_date": "2026-03-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03066704-6A1315702", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Teck Siong Wong", "notice_type": "3Y", "direct_shares": 33265460.0, "indirect_shares": 33765460.0, "indirect_account": "Fully Paid Ordinary Shares Downunder Trust", "pct": null, "notice_date": "2026-03-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03066705-6A1315703", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Lyons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Teck Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wai Ho Law", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wilson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lyons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-06", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Law", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-06", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lau", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-06", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-06", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-22", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lau", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-22", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Law", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-22", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-22", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lyons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-22", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lau", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-23", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Law", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-23", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-23", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lyons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-23", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-23", "source_url": "https://www.marketindex.com.au/asx/gwr", "needs_ocr": 0}], "directors": [{"name": "Wai Ho Law", "first_seen": "2025-04-09", "last_seen": "2026-03-10", "status": "current", "notices": 3}, {"name": "Teck Wong", "first_seen": "2025-04-09", "last_seen": "2026-03-10", "status": "current", "notices": 2}, {"name": "Teck Siong Wong", "first_seen": "2026-03-10", "last_seen": "2026-03-10", "status": "current", "notices": 1}, {"name": "Gary Lyons", "first_seen": "2025-04-09", "last_seen": "2026-03-10", "status": "current", "notices": 3}, {"name": "Mr Wilson", "first_seen": "2016-12-23", "last_seen": "2017-12-22", "status": "past", "notices": 2}, {"name": "Mr Lyons", "first_seen": "2016-12-23", "last_seen": "2018-12-06", "status": "past", "notices": 3}, {"name": "Mr Lee", "first_seen": "2016-12-23", "last_seen": "2018-12-06", "status": "past", "notices": 3}, {"name": "Mr Law", "first_seen": "2016-12-23", "last_seen": "2018-12-06", "status": "past", "notices": 3}, {"name": "Mr Lau", "first_seen": "2016-12-23", "last_seen": "2018-12-06", "status": "past", "notices": 3}, {"name": "Wilson", "first_seen": "2024-12-31", "last_seen": "2024-12-31", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156426-6A1352956"}, {"date": "2026-10-09", "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/2924-03146655-6A1348499"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141598-6A1346431"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141585-6A1346429"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Change in substantial holding from GWR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139857-6A1345678"}], "performance": {"ticker": "GWR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-12-24", "close": 0.23743825, "volume": 152671.0}, {"date": "2004-12-29", "close": 0.24693578, "volume": 415898.0}, {"date": "2004-12-30", "close": 0.232689485, "volume": 287277.0}, {"date": "2004-12-31", "close": 0.22794072, "volume": 126349.0}, {"date": "2005-01-04", "close": 0.22794072, "volume": 65280.0}, {"date": "2005-01-05", "close": 0.22794072, "volume": 76862.0}, {"date": "2005-01-06", "close": 0.21844319, "volume": 134212.0}, {"date": "2005-01-07", "close": 0.204196895, "volume": 150005.0}, {"date": "2005-01-10", "close": 0.204196895, "volume": 52645.0}, {"date": "2005-01-11", "close": 0.1899506, "volume": 318504.0}, {"date": "2005-01-12", "close": 0.1899506, "volume": 52645.0}, {"date": "2005-01-13", "close": 0.1899506, "volume": 210581.0}, {"date": "2005-01-17", "close": 0.21844319, "volume": 84232.0}, {"date": "2005-01-18", "close": 0.20894566, "volume": 84232.0}, {"date": "2005-01-19", "close": 0.204196895, "volume": 99473.0}, {"date": "2005-01-21", "close": 0.204196895, "volume": 33167.0}, {"date": "2005-01-24", "close": 0.194699365, "volume": 28428.0}, {"date": "2005-01-25", "close": 0.204196895, "volume": 94761.0}, {"date": "2005-01-27", "close": 0.20894566, "volume": 152145.0}, {"date": "2005-01-28", "close": 0.20894566, "volume": 182153.0}, {"date": "2005-01-31", "close": 0.21844319, "volume": 57910.0}, {"date": "2005-02-01", "close": 0.21844319, "volume": 9681.0}, {"date": "2005-02-02", "close": 0.20894566, "volume": 142142.0}, {"date": "2005-02-03", "close": 0.24693578, "volume": 587916.0}, {"date": "2005-02-04", "close": 0.22794072, "volume": 175735.0}, {"date": "2005-02-07", "close": 0.22794072, "volume": 68439.0}, {"date": "2005-02-08", "close": 0.22794072, "volume": 47381.0}, {"date": "2005-02-09", "close": 0.22794072, "volume": 56330.0}, {"date": "2005-02-10", "close": 0.23743825, "volume": 188617.0}, {"date": "2005-02-11", "close": 0.242187015, "volume": 212687.0}, {"date": "2005-02-14", "close": 0.251684545, "volume": 245432.0}, {"date": "2005-02-15", "close": 0.251684545, "volume": 298653.0}, {"date": "2005-02-16", "close": 0.251684545, "volume": 189523.0}, {"date": "2005-02-17", "close": 0.251684545, "volume": 60016.0}, {"date": "2005-02-18", "close": 0.24693578, "volume": 92656.0}, {"date": "2005-02-21", "close": 0.24693578, "volume": 123483.0}, {"date": "2005-02-22", "close": 0.24693578, "volume": 421162.0}, {"date": "2005-02-24", "close": 0.24693578, "volume": 47381.0}, {"date": "2005-02-25", "close": 0.24693578, "volume": 26323.0}, {"date": "2005-02-28", "close": 0.251684545, "volume": 27376.0}, {"date": "2005-03-01", "close": 0.261182075, "volume": 72914.0}, {"date": "2005-03-02", "close": 0.26593084, "volume": 93099.0}, {"date": "2005-03-03", "close": 0.25643331, "volume": 34250.0}, {"date": "2005-03-04", "close": 0.27542837, "volume": 315473.0}, {"date": "2005-03-07", "close": 0.270679605, "volume": 2666.0}, {"date": "2005-03-08", "close": 0.26593084, "volume": 137099.0}, {"date": "2005-03-09", "close": 0.29442343, "volume": 349600.0}, {"date": "2005-03-10", "close": 0.30392096, "volume": 562282.0}, {"date": "2005-03-11", "close": 0.318167255, "volume": 91425.0}, {"date": "2005-03-14", "close": 0.32291602, "volume": 293761.0}, {"date": "2005-03-15", "close": 0.308669725, "volume": 59141.0}, {"date": "2005-03-16", "close": 0.31341849, "volume": 735064.0}, {"date": "2005-03-17", "close": 0.31341849, "volume": 288917.0}, {"date": "2005-03-18", "close": 0.318167255, "volume": 91603.0}, {"date": "2005-03-21", "close": 0.318167255, "volume": 85812.0}, {"date": "2005-03-22", "close": 0.31341849, "volume": 60921.0}, {"date": "2005-03-23", "close": 0.289674665, "volume": 73703.0}, {"date": "2005-03-24", "close": 0.27542837, "volume": 143343.0}, {"date": "2005-03-29", "close": 0.261182075, "volume": 49487.0}, {"date": "2005-03-30", "close": 0.26593084, "volume": 63174.0}, {"date": "2005-03-31", "close": 0.24693578, "volume": 45072.0}, {"date": "2005-04-01", "close": 0.25643331, "volume": 79908.0}, {"date": "2005-04-04", "close": 0.251684545, "volume": 26849.0}, {"date": "2005-04-05", "close": 0.25643331, "volume": 7637.0}, {"date": "2005-04-06", "close": 0.25643331, "volume": 181100.0}, {"date": "2005-04-08", "close": 0.261182075, "volume": 10529.0}, {"date": "2005-04-11", "close": 0.2849259, "volume": 43169.0}, {"date": "2005-04-12", "close": 0.280177135, "volume": 7370.0}, {"date": "2005-04-13", "close": 0.26593084, "volume": 9897.0}, {"date": "2005-04-14", "close": 0.25643331, "volume": 73703.0}, {"date": "2005-04-15", "close": 0.280177135, "volume": 16320.0}, {"date": "2005-04-18", "close": 0.232689485, "volume": 67225.0}, {"date": "2005-04-19", "close": 0.232689485, "volume": 42327.0}, {"date": "2005-04-20", "close": 0.22794072, "volume": 39961.0}, {"date": "2005-04-21", "close": 0.24693578, "volume": 21058.0}, {"date": "2005-04-22", "close": 0.24693578, "volume": 28794.0}, {"date": "2005-04-26", "close": 0.24693578, "volume": 2793.0}, {"date": "2005-04-27", "close": 0.26593084, "volume": 68439.0}, {"date": "2005-04-28", "close": 0.21844319, "volume": 14214.0}, {"date": "2005-05-03", "close": 0.23743825, "volume": 10529.0}, {"date": "2005-05-05", "close": 0.20894566, "volume": 82127.0}, {"date": "2005-05-10", "close": 0.18045307, "volume": 10792.0}, {"date": "2005-05-11", "close": 0.18045307, "volume": 12635.0}, {"date": "2005-05-12", "close": 0.19944813, "volume": 5265.0}, {"date": "2005-05-13", "close": 0.22794072, "volume": 27376.0}, {"date": "2005-05-16", "close": 0.21844319, "volume": 26323.0}, {"date": "2005-05-24", "close": 0.21844319, "volume": 26323.0}, {"date": "2005-05-26", "close": 0.1899506, "volume": 52645.0}, {"date": "2005-06-01", "close": 0.20894566, "volume": 64227.0}, {"date": "2005-06-02", "close": 0.21844319, "volume": 6891.0}, {"date": "2005-06-03", "close": 0.20894566, "volume": 94761.0}, {"date": "2005-06-06", "close": 0.22794072, "volume": 105291.0}, {"date": "2005-06-07", "close": 0.232689485, "volume": 10529.0}, {"date": "2005-06-08", "close": 0.23743825, "volume": 31587.0}, {"date": "2005-06-09", "close": 0.24693578, "volume": 201105.0}, {"date": "2005-06-10", "close": 0.25643331, "volume": 121084.0}, {"date": "2005-06-14", "close": 0.251684545, "volume": 93442.0}, {"date": "2005-06-15", "close": 0.24693578, "volume": 57910.0}, {"date": "2005-06-16", "close": 0.22794072, "volume": 42116.0}, {"date": "2005-06-17", "close": 0.242187015, "volume": 78968.0}, {"date": "2005-06-20", "close": 0.232689485, "volume": 10529.0}, {"date": "2005-06-21", "close": 0.242187015, "volume": 105291.0}, {"date": "2005-06-22", "close": 0.242187015, "volume": 96880.0}, {"date": "2005-06-23", "close": 0.22794072, "volume": 10529.0}, {"date": "2005-06-24", "close": 0.242187015, "volume": 200263.0}, {"date": "2005-06-27", "close": 0.23743825, "volume": 26323.0}, {"date": "2005-06-29", "close": 0.24693578, "volume": 152671.0}, {"date": "2005-06-30", "close": 0.24693578, "volume": 178994.0}, {"date": "2005-07-01", "close": 0.26593084, "volume": 156896.0}, {"date": "2005-07-04", "close": 0.251684545, "volume": 52729.0}, {"date": "2005-07-07", "close": 0.25643331, "volume": 221110.0}, {"date": "2005-07-08", "close": 0.25643331, "volume": 160042.0}, {"date": "2005-07-11", "close": 0.26593084, "volume": 94332.0}, {"date": "2005-07-12", "close": 0.261182075, "volume": 47381.0}, {"date": "2005-07-14", "close": 0.23743825, "volume": 231639.0}, {"date": "2005-07-15", "close": 0.25643331, "volume": 94235.0}, {"date": "2005-07-18", "close": 0.23743825, "volume": 158462.0}, {"date": "2005-07-19", "close": 0.251684545, "volume": 138984.0}, {"date": "2005-07-20", "close": 0.23743825, "volume": 184258.0}, {"date": "2005-07-22", "close": 0.21844319, "volume": 13161.0}, {"date": "2005-07-25", "close": 0.232689485, "volume": 116346.0}, {"date": "2005-07-27", "close": 0.223191955, "volume": 146451.0}, {"date": "2005-07-28", "close": 0.213694425, "volume": 48960.0}, {"date": "2005-07-29", "close": 0.20894566, "volume": 190673.0}, {"date": "2005-08-02", "close": 0.223191955, "volume": 197946.0}, {"date": "2005-08-04", "close": 0.22794072, "volume": 34438.0}, {"date": "2005-08-05", "close": 0.223191955, "volume": 231639.0}, {"date": "2005-08-08", "close": 0.20894566, "volume": 21058.0}, {"date": "2005-08-09", "close": 0.20894566, "volume": 10529.0}, {"date": "2005-08-11", "close": 0.19944813, "volume": 61069.0}, {"date": "2005-08-12", "close": 0.1899506, "volume": 36852.0}, {"date": "2005-08-15", "close": 0.213694425, "volume": 21058.0}, {"date": "2005-08-18", "close": 0.20894566, "volume": 155830.0}, {"date": "2005-08-19", "close": 0.18045307, "volume": 348991.0}, {"date": "2005-08-22", "close": 0.1899506, "volume": 77915.0}, {"date": "2005-08-23", "close": 0.18045307, "volume": 34746.0}, {"date": "2005-08-25", "close": 0.1899506, "volume": 215846.0}, {"date": "2005-08-26", "close": 0.18045307, "volume": 97749.0}, {"date": "2005-08-29", "close": 0.19944813, "volume": 315872.0}, {"date": "2005-08-30", "close": 0.19944813, "volume": 84232.0}, {"date": "2005-08-31", "close": 0.20894566, "volume": 68439.0}, {"date": "2005-09-01", "close": 0.242187015, "volume": 94340.0}, {"date": "2005-09-02", "close": 0.232689485, "volume": 21479.0}, {"date": "2005-09-05", "close": 0.22794072, "volume": 168465.0}, {"date": "2005-09-06", "close": 0.22794072, "volume": 372728.0}, {"date": "2005-09-07", "close": 0.21844319, "volume": 36852.0}, {"date": "2005-09-08", "close": 0.22794072, "volume": 38536.0}, {"date": "2005-09-09", "close": 0.24693578, "volume": 215846.0}, {"date": "2005-09-12", "close": 0.23743825, "volume": 61174.0}, {"date": "2005-09-13", "close": 0.25643331, "volume": 254239.0}, {"date": "2005-09-14", "close": 0.27542837, "volume": 90023.0}, {"date": "2005-09-15", "close": 0.24693578, "volume": 351934.0}, {"date": "2005-09-16", "close": 0.22794072, "volume": 447394.0}, {"date": "2005-09-20", "close": 0.223191955, "volume": 29481.0}, {"date": "2005-09-21", "close": 0.24693578, "volume": 6844.0}, {"date": "2005-09-22", "close": 0.25643331, "volume": 271281.0}, {"date": "2005-09-23", "close": 0.24693578, "volume": 223982.0}, {"date": "2005-09-26", "close": 0.242187015, "volume": 18426.0}, {"date": "2005-09-27", "close": 0.23743825, "volume": 63332.0}, {"date": "2005-09-28", "close": 0.24693578, "volume": 52645.0}, {"date": "2005-09-29", "close": 0.25643331, "volume": 215846.0}, {"date": "2005-09-30", "close": 0.242187015, "volume": 21344.0}, {"date": "2005-10-03", "close": 0.242187015, "volume": 47712.0}, {"date": "2005-10-04", "close": 0.23743825, "volume": 191297.0}, {"date": "2005-10-06", "close": 0.23743825, "volume": 12672.0}, {"date": "2005-10-07", "close": 0.25643331, "volume": 31550.0}, {"date": "2005-10-10", "close": 0.25643331, "volume": 47381.0}, {"date": "2005-10-11", "close": 0.25643331, "volume": 281810.0}, {"date": "2005-10-12", "close": 0.26593084, "volume": 212880.0}, {"date": "2005-10-13", "close": 0.26593084, "volume": 72756.0}, {"date": "2005-10-17", "close": 0.27542837, "volume": 60858.0}, {"date": "2005-10-18", "close": 0.26593084, "volume": 68439.0}, {"date": "2005-10-19", "close": 0.261182075, "volume": 66504.0}, {"date": "2005-10-20", "close": 0.25643331, "volume": 126417.0}, {"date": "2005-10-21", "close": 0.24693578, "volume": 141089.0}, {"date": "2005-10-24", "close": 0.26593084, "volume": 52645.0}, {"date": "2005-10-25", "close": 0.251684545, "volume": 181350.0}, {"date": "2005-10-26", "close": 0.261182075, "volume": 304316.0}, {"date": "2005-10-27", "close": 0.2849259, "volume": 352000.0}, {"date": "2005-10-28", "close": 0.29442343, "volume": 155496.0}, {"date": "2005-10-31", "close": 0.2849259, "volume": 73703.0}, {"date": "2005-11-01", "close": 0.2849259, "volume": 42116.0}, {"date": "2005-11-02", "close": 0.2849259, "volume": 52645.0}, {"date": "2005-11-03", "close": 0.29442343, "volume": 77283.0}, {"date": "2005-11-04", "close": 0.29442343, "volume": 177069.0}, {"date": "2005-11-07", "close": 0.29442343, "volume": 138457.0}, {"date": "2005-11-08", "close": 0.2849259, "volume": 16583.0}, {"date": "2005-11-09", "close": 0.280177135, "volume": 3685.0}, {"date": "2005-11-10", "close": 0.2849259, "volume": 32956.0}, {"date": "2005-11-11", "close": 0.33241355, "volume": 137404.0}, {"date": "2005-11-14", "close": 0.42738885, "volume": 359035.0}, {"date": "2005-11-15", "close": 0.42738885, "volume": 179147.0}, {"date": "2005-11-16", "close": 0.4748765, "volume": 83157.0}, {"date": "2005-11-17", "close": 0.45588144, "volume": 32785.0}, {"date": "2005-11-18", "close": 0.43688638, "volume": 96867.0}, {"date": "2005-11-21", "close": 0.45588144, "volume": 81716.0}, {"date": "2005-11-22", "close": 0.546107975, "volume": 134869.0}, {"date": "2005-11-23", "close": 0.53186168, "volume": 102142.0}, {"date": "2005-11-24", "close": 0.68382216, "volume": 207949.0}, {"date": "2005-11-25", "close": 0.5698518, "volume": 243326.0}, {"date": "2005-11-28", "close": 0.73130981, "volume": 307696.0}, {"date": "2005-11-29", "close": 0.71231475, "volume": 93393.0}, {"date": "2005-11-30", "close": 0.64583204, "volume": 63432.0}, {"date": "2005-12-01", "close": 0.62683698, "volume": 115820.0}, {"date": "2005-12-02", "close": 0.60784192, "volume": 254803.0}, {"date": "2005-12-05", "close": 0.49387156, "volume": 168623.0}, {"date": "2005-12-06", "close": 0.51286662, "volume": 151753.0}, {"date": "2005-12-07", "close": 0.4748765, "volume": 51592.0}, {"date": "2005-12-08", "close": 0.3799012, "volume": 490433.0}, {"date": "2005-12-09", "close": 0.3799012, "volume": 231692.0}, {"date": "2005-12-12", "close": 0.41789132, "volume": 217141.0}, {"date": "2005-12-13", "close": 0.441635145, "volume": 38957.0}, {"date": "2005-12-14", "close": 0.42738885, "volume": 45073.0}, {"date": "2005-12-15", "close": 0.42738885, "volume": 25688.0}, {"date": "2005-12-19", "close": 0.41789132, "volume": 51710.0}, {"date": "2005-12-21", "close": 0.41789132, "volume": 104132.0}, {"date": "2005-12-22", "close": 0.44638391, "volume": 114232.0}, {"date": "2005-12-23", "close": 0.46537897, "volume": 114818.0}, {"date": "2005-12-28", "close": 0.51286662, "volume": 211256.0}, {"date": "2005-12-29", "close": 0.49387156, "volume": 68839.0}, {"date": "2005-12-30", "close": 0.49387156, "volume": 12731.0}, {"date": "2006-01-04", "close": 0.4748765, "volume": 79064.0}, {"date": "2006-01-05", "close": 0.46537897, "volume": 131806.0}, {"date": "2006-01-09", "close": 0.517615385, "volume": 147407.0}, {"date": "2006-01-10", "close": 0.50336909, "volume": 26323.0}, {"date": "2006-01-11", "close": 0.46537897, "volume": 195525.0}, {"date": "2006-01-12", "close": 0.44638391, "volume": 9311.0}, {"date": "2006-01-13", "close": 0.4748765, "volume": 35438.0}, {"date": "2006-01-17", "close": 0.46537897, "volume": 39484.0}, {"date": "2006-01-18", "close": 0.46537897, "volume": 88589.0}, {"date": "2006-01-19", "close": 0.40839379, "volume": 73703.0}, {"date": "2006-01-20", "close": 0.42738885, "volume": 30129.0}, {"date": "2006-01-23", "close": 0.45588144, "volume": 6338.0}, {"date": "2006-01-24", "close": 0.45588144, "volume": 27165.0}, {"date": "2006-01-25", "close": 0.42738885, "volume": 57046.0}, {"date": "2006-01-27", "close": 0.43688638, "volume": 98236.0}, {"date": "2006-01-30", "close": 0.470127735, "volume": 108515.0}, {"date": "2006-01-31", "close": 0.4748765, "volume": 62121.0}, {"date": "2006-02-01", "close": 0.4748765, "volume": 12030.0}, {"date": "2006-02-02", "close": 0.48437403, "volume": 196844.0}, {"date": "2006-02-03", "close": 0.48437403, "volume": 73869.0}, {"date": "2006-02-06", "close": 0.4748765, "volume": 42376.0}, {"date": "2006-02-07", "close": 0.4748765, "volume": 12198.0}, {"date": "2006-02-10", "close": 0.45588144, "volume": 10003.0}, {"date": "2006-02-13", "close": 0.470127735, "volume": 31083.0}, {"date": "2006-02-14", "close": 0.460630205, "volume": 21058.0}, {"date": "2006-02-15", "close": 0.45588144, "volume": 7370.0}, {"date": "2006-02-16", "close": 0.45588144, "volume": 34851.0}, {"date": "2006-02-17", "close": 0.46537897, "volume": 16741.0}, {"date": "2006-02-20", "close": 0.42738885, "volume": 36870.0}, {"date": "2006-02-21", "close": 0.42738885, "volume": 6387.0}, {"date": "2006-02-22", "close": 0.42738885, "volume": 16777.0}, {"date": "2006-02-24", "close": 0.42738885, "volume": 31692.0}, {"date": "2006-02-27", "close": 0.39889626, "volume": 16320.0}, {"date": "2006-02-28", "close": 0.42738885, "volume": 18426.0}, {"date": "2006-03-01", "close": 0.39889626, "volume": 27964.0}, {"date": "2006-03-02", "close": 0.38939873, "volume": 28850.0}, {"date": "2006-03-03", "close": 0.3799012, "volume": 10467.0}, {"date": "2006-03-06", "close": 0.38939873, "volume": 6107.0}, {"date": "2006-03-07", "close": 0.375152435, "volume": 54576.0}, {"date": "2006-03-08", "close": 0.42738885, "volume": 30534.0}, {"date": "2006-03-09", "close": 0.39889626, "volume": 2422.0}, {"date": "2006-03-10", "close": 0.38939873, "volume": 8044.0}, {"date": "2006-03-13", "close": 0.394147495, "volume": 2169.0}, {"date": "2006-03-14", "close": 0.432137615, "volume": 36215.0}, {"date": "2006-03-15", "close": 0.43688638, "volume": 31743.0}, {"date": "2006-03-16", "close": 0.432137615, "volume": 50036.0}, {"date": "2006-03-17", "close": 0.432137615, "volume": 10529.0}, {"date": "2006-03-20", "close": 0.43688638, "volume": 23164.0}, {"date": "2006-03-21", "close": 0.441635145, "volume": 42116.0}, {"date": "2006-03-22", "close": 0.43688638, "volume": 33492.0}, {"date": "2006-03-23", "close": 0.42738885, "volume": 57910.0}, {"date": "2006-03-24", "close": 0.42738885, "volume": 106260.0}, {"date": "2006-03-27", "close": 0.42738885, "volume": 5580.0}, {"date": "2006-03-28", "close": 0.42738885, "volume": 56913.0}, {"date": "2006-03-29", "close": 0.44638391, "volume": 2211.0}, {"date": "2006-03-31", "close": 0.40839379, "volume": 26323.0}, {"date": "2006-04-03", "close": 0.4748765, "volume": 10529.0}, {"date": "2006-04-04", "close": 0.46537897, "volume": 17794.0}, {"date": "2006-04-06", "close": 0.422640085, "volume": 26849.0}, {"date": "2006-04-07", "close": 0.43688638, "volume": 2632.0}, {"date": "2006-04-10", "close": 0.46537897, "volume": 40116.0}, {"date": "2006-04-12", "close": 0.46537897, "volume": 9476.0}, {"date": "2006-04-13", "close": 0.460630205, "volume": 68228.0}, {"date": "2006-04-18", "close": 0.44638391, "volume": 52961.0}, {"date": "2006-04-19", "close": 0.43688638, "volume": 78999.0}, {"date": "2006-04-20", "close": 0.451132675, "volume": 44222.0}, {"date": "2006-04-21", "close": 0.451132675, "volume": 16152.0}, {"date": "2006-04-24", "close": 0.45588144, "volume": 11793.0}, {"date": "2006-04-26", "close": 0.432137615, "volume": 30118.0}, {"date": "2006-04-27", "close": 0.460630205, "volume": 66875.0}, {"date": "2006-04-28", "close": 0.45588144, "volume": 10529.0}, {"date": "2006-05-01", "close": 0.441635145, "volume": 65070.0}, {"date": "2006-05-02", "close": 0.441635145, "volume": 16741.0}, {"date": "2006-05-03", "close": 0.441635145, "volume": 25545.0}, {"date": "2006-05-04", "close": 0.460630205, "volume": 30971.0}, {"date": "2006-05-05", "close": 0.527112915, "volume": 209370.0}, {"date": "2006-05-08", "close": 0.57934933, "volume": 293248.0}, {"date": "2006-05-09", "close": 0.58884686, "volume": 63155.0}, {"date": "2006-05-10", "close": 0.59834439, "volume": 65017.0}, {"date": "2006-05-11", "close": 0.60784192, "volume": 124164.0}, {"date": "2006-05-12", "close": 0.55085674, "volume": 58431.0}, {"date": "2006-05-15", "close": 0.5698518, "volume": 86107.0}, {"date": "2006-05-16", "close": 0.59834439, "volume": 61806.0}, {"date": "2006-05-17", "close": 0.56035427, "volume": 21585.0}, {"date": "2006-05-18", "close": 0.5698518, "volume": 140668.0}, {"date": "2006-05-19", "close": 0.59834439, "volume": 117083.0}, {"date": "2006-05-22", "close": 0.57934933, "volume": 63490.0}, {"date": "2006-05-23", "close": 0.60784192, "volume": 51656.0}, {"date": "2006-05-24", "close": 0.5698518, "volume": 27305.0}, {"date": "2006-05-25", "close": 0.5698518, "volume": 65249.0}, {"date": "2006-05-26", "close": 0.584098095, "volume": 21482.0}, {"date": "2006-05-29", "close": 0.5698518, "volume": 58727.0}, {"date": "2006-05-30", "close": 0.5698518, "volume": 26317.0}, {"date": "2006-05-31", "close": 0.5698518, "volume": 96683.0}, {"date": "2006-06-01", "close": 0.57934933, "volume": 6317.0}, {"date": "2006-06-02", "close": 0.56035427, "volume": 13688.0}, {"date": "2006-06-05", "close": 0.54135921, "volume": 59324.0}, {"date": "2006-06-07", "close": 0.52236415, "volume": 46328.0}, {"date": "2006-06-08", "close": 0.52236415, "volume": 11707.0}, {"date": "2006-06-09", "close": 0.48437403, "volume": 91251.0}, {"date": "2006-06-13", "close": 0.52236415, "volume": 47566.0}, {"date": "2006-06-15", "close": 0.52236415, "volume": 9266.0}, {"date": "2006-06-16", "close": 0.53186168, "volume": 11582.0}, {"date": "2006-06-19", "close": 0.54135921, "volume": 12635.0}, {"date": "2006-06-21", "close": 0.53186168, "volume": 29938.0}, {"date": "2006-06-22", "close": 0.53186168, "volume": 39896.0}, {"date": "2006-06-23", "close": 0.546107975, "volume": 30544.0}, {"date": "2006-06-26", "close": 0.57934933, "volume": 65008.0}, {"date": "2006-06-27", "close": 0.61733945, "volume": 54473.0}, {"date": "2006-06-28", "close": 0.59834439, "volume": 25955.0}, {"date": "2006-06-29", "close": 0.61733945, "volume": 21426.0}, {"date": "2006-06-30", "close": 0.641083275, "volume": 78963.0}, {"date": "2006-07-03", "close": 0.65532957, "volume": 12781.0}, {"date": "2006-07-04", "close": 0.70281722, "volume": 152112.0}, {"date": "2006-07-05", "close": 0.74080734, "volume": 159773.0}, {"date": "2006-07-06", "close": 0.84528017, "volume": 636994.0}, {"date": "2006-07-07", "close": 1.18719125, "volume": 1138695.0}, {"date": "2006-07-10", "close": 1.1397036, "volume": 582994.0}, {"date": "2006-07-11", "close": 1.0447283, "volume": 383891.0}, {"date": "2006-07-12", "close": 1.1397036, "volume": 309044.0}, {"date": "2006-07-13", "close": 1.058974595, "volume": 101225.0}, {"date": "2006-07-14", "close": 0.99724065, "volume": 173563.0}, {"date": "2006-07-17", "close": 1.08271842, "volume": 116376.0}, {"date": "2006-07-18", "close": 1.08271842, "volume": 89414.0}, {"date": "2006-07-19", "close": 1.09221595, "volume": 29404.0}, {"date": "2006-07-20", "close": 1.10171348, "volume": 60492.0}, {"date": "2006-07-21", "close": 0.99724065, "volume": 88887.0}, {"date": "2006-07-24", "close": 0.99724065, "volume": 104250.0}, {"date": "2006-07-25", "close": 1.08271842, "volume": 139409.0}, {"date": "2006-07-26", "close": 1.10171348, "volume": 122467.0}, {"date": "2006-07-27", "close": 1.12070854, "volume": 114258.0}, {"date": "2006-07-28", "close": 1.24417643, "volume": 114538.0}, {"date": "2006-07-31", "close": 1.44362456, "volume": 345062.0}, {"date": "2006-08-01", "close": 1.4246295, "volume": 137209.0}, {"date": "2006-08-02", "close": 1.4246295, "volume": 95020.0}, {"date": "2006-08-03", "close": 1.40563444, "volume": 39747.0}, {"date": "2006-08-04", "close": 1.39613691, "volume": 31113.0}, {"date": "2006-08-07", "close": 1.37714185, "volume": 112029.0}, {"date": "2006-08-08", "close": 1.41513197, "volume": 37406.0}, {"date": "2006-08-09", "close": 1.37714185, "volume": 54962.0}, {"date": "2006-08-10", "close": 1.33915173, "volume": 36825.0}, {"date": "2006-08-11", "close": 1.20618631, "volume": 147365.0}, {"date": "2006-08-14", "close": 1.25367396, "volume": 205622.0}, {"date": "2006-08-15", "close": 1.3296542, "volume": 45898.0}, {"date": "2006-08-16", "close": 1.26317149, "volume": 107286.0}, {"date": "2006-08-17", "close": 1.29166408, "volume": 113312.0}, {"date": "2006-08-18", "close": 1.49111221, "volume": 485809.0}, {"date": "2006-08-21", "close": 2.0894566, "volume": 950404.0}, {"date": "2006-08-22", "close": 1.85201835, "volume": 318534.0}, {"date": "2006-08-23", "close": 2.02297389, "volume": 138220.0}, {"date": "2006-08-24", "close": 2.02297389, "volume": 93025.0}, {"date": "2006-08-25", "close": 1.899506, "volume": 161430.0}, {"date": "2006-08-28", "close": 1.8045307, "volume": 101422.0}, {"date": "2006-08-29", "close": 1.899506, "volume": 61867.0}, {"date": "2006-08-30", "close": 1.899506, "volume": 78910.0}, {"date": "2006-08-31", "close": 1.8045307, "volume": 83969.0}, {"date": "2006-09-01", "close": 1.85201835, "volume": 70537.0}, {"date": "2006-09-04", "close": 1.94699365, "volume": 40537.0}, {"date": "2006-09-05", "close": 1.899506, "volume": 72198.0}, {"date": "2006-09-06", "close": 1.87101341, "volume": 54782.0}, {"date": "2006-09-07", "close": 1.71905293, "volume": 88315.0}, {"date": "2006-09-08", "close": 1.72855046, "volume": 155503.0}, {"date": "2006-09-11", "close": 1.68106281, "volume": 97890.0}, {"date": "2006-09-12", "close": 1.60508257, "volume": 61946.0}, {"date": "2006-09-13", "close": 1.56709245, "volume": 67510.0}, {"date": "2006-09-14", "close": 1.56709245, "volume": 51961.0}, {"date": "2006-09-15", "close": 1.6145801, "volume": 30505.0}, {"date": "2006-09-18", "close": 1.7095554, "volume": 47826.0}, {"date": "2006-09-19", "close": 1.8045307, "volume": 86460.0}, {"date": "2006-09-20", "close": 1.742796755, "volume": 35253.0}, {"date": "2006-09-21", "close": 1.8045307, "volume": 95127.0}, {"date": "2006-09-22", "close": 1.818776995, "volume": 85414.0}, {"date": "2006-09-25", "close": 1.88051094, "volume": 184608.0}, {"date": "2006-09-26", "close": 1.818776995, "volume": 176775.0}, {"date": "2006-09-27", "close": 1.828274525, "volume": 45591.0}, {"date": "2006-09-28", "close": 1.94699365, "volume": 97186.0}, {"date": "2006-09-29", "close": 2.03247142, "volume": 103511.0}, {"date": "2006-10-02", "close": 2.07046154, "volume": 54572.0}, {"date": "2006-10-03", "close": 2.07995907, "volume": 216101.0}, {"date": "2006-10-04", "close": 2.05146648, "volume": 102568.0}, {"date": "2006-10-05", "close": 1.9944813, "volume": 47602.0}, {"date": "2006-10-06", "close": 1.9944813, "volume": 109540.0}, {"date": "2006-10-09", "close": 1.90900353, "volume": 113619.0}, {"date": "2006-10-10", "close": 1.85201835, "volume": 90927.0}, {"date": "2006-10-11", "close": 1.899506, "volume": 33672.0}, {"date": "2006-10-12", "close": 1.899506, "volume": 63866.0}, {"date": "2006-10-13", "close": 1.77603811, "volume": 155125.0}, {"date": "2006-10-16", "close": 1.85201835, "volume": 59284.0}, {"date": "2006-10-17", "close": 1.866264645, "volume": 46854.0}, {"date": "2006-10-18", "close": 1.85201835, "volume": 41904.0}, {"date": "2006-10-19", "close": 1.899506, "volume": 44374.0}, {"date": "2006-10-20", "close": 1.86151588, "volume": 101207.0}, {"date": "2006-10-23", "close": 1.85201835, "volume": 34961.0}, {"date": "2006-10-24", "close": 1.75704305, "volume": 52023.0}, {"date": "2006-10-25", "close": 1.67156528, "volume": 63369.0}, {"date": "2006-10-26", "close": 1.75704305, "volume": 25877.0}, {"date": "2006-10-27", "close": 1.8045307, "volume": 50505.0}, {"date": "2006-10-30", "close": 1.86151588, "volume": 102454.0}, {"date": "2006-10-31", "close": 1.85201835, "volume": 43938.0}, {"date": "2006-11-01", "close": 1.82352576, "volume": 30568.0}, {"date": "2006-11-02", "close": 1.8045307, "volume": 46514.0}, {"date": "2006-11-03", "close": 1.85201835, "volume": 133009.0}, {"date": "2006-11-06", "close": 1.9944813, "volume": 323576.0}, {"date": "2006-11-07", "close": 2.07046154, "volume": 179715.0}, {"date": "2006-11-08", "close": 1.9944813, "volume": 47771.0}, {"date": "2006-11-09", "close": 2.02297389, "volume": 68101.0}, {"date": "2006-11-10", "close": 2.0894566, "volume": 73984.0}, {"date": "2006-11-13", "close": 2.04196895, "volume": 42379.0}, {"date": "2006-11-14", "close": 2.06096401, "volume": 96046.0}, {"date": "2006-11-15", "close": 2.03247142, "volume": 76093.0}, {"date": "2006-11-16", "close": 2.03247142, "volume": 92889.0}, {"date": "2006-11-17", "close": 2.0894566, "volume": 92661.0}, {"date": "2006-11-20", "close": 2.07046154, "volume": 30876.0}, {"date": "2006-11-21", "close": 2.07046154, "volume": 106193.0}, {"date": "2006-11-22", "close": 2.51684545, "volume": 440149.0}, {"date": "2006-11-23", "close": 2.30789979, "volume": 189265.0}, {"date": "2006-11-24", "close": 2.2794072, "volume": 172705.0}, {"date": "2006-11-27", "close": 2.29840226, "volume": 278690.0}, {"date": "2006-11-28", "close": 2.23191955, "volume": 89479.0}, {"date": "2006-11-29", "close": 2.2794072, "volume": 132492.0}, {"date": "2006-11-30", "close": 2.28890473, "volume": 308921.0}, {"date": "2006-12-01", "close": 2.61182075, "volume": 199396.0}, {"date": "2006-12-04", "close": 3.0392096, "volume": 446278.0}, {"date": "2006-12-05", "close": 2.98222442, "volume": 157292.0}, {"date": "2006-12-06", "close": 2.9442343, "volume": 182639.0}, {"date": "2006-12-07", "close": 3.0392096, "volume": 86601.0}, {"date": "2006-12-08", "close": 3.0392096, "volume": 131558.0}, {"date": "2006-12-11", "close": 2.98222442, "volume": 301033.0}, {"date": "2006-12-12", "close": 2.80177135, "volume": 299947.0}, {"date": "2006-12-13", "close": 2.85875653, "volume": 206483.0}, {"date": "2006-12-14", "close": 2.63081581, "volume": 155060.0}, {"date": "2006-12-15", "close": 2.77327876, "volume": 141749.0}, {"date": "2006-12-18", "close": 2.70679605, "volume": 65664.0}, {"date": "2006-12-19", "close": 2.70679605, "volume": 137716.0}, {"date": "2006-12-20", "close": 2.69729852, "volume": 101257.0}, {"date": "2006-12-21", "close": 2.71629358, "volume": 42327.0}, {"date": "2006-12-22", "close": 2.68780099, "volume": 118667.0}, {"date": "2006-12-27", "close": 2.68780099, "volume": 35923.0}, {"date": "2006-12-28", "close": 2.6593084, "volume": 62911.0}, {"date": "2006-12-29", "close": 2.69729852, "volume": 165678.0}, {"date": "2007-01-02", "close": 2.59282569, "volume": 207308.0}, {"date": "2007-01-03", "close": 2.42187015, "volume": 205662.0}, {"date": "2007-01-04", "close": 2.35538744, "volume": 156908.0}, {"date": "2007-01-05", "close": 2.4693578, "volume": 207663.0}, {"date": "2007-01-08", "close": 2.7542837, "volume": 234109.0}, {"date": "2007-01-09", "close": 2.64981087, "volume": 204434.0}, {"date": "2007-01-10", "close": 2.55483557, "volume": 56170.0}, {"date": "2007-01-11", "close": 2.41237262, "volume": 157242.0}, {"date": "2007-01-12", "close": 2.32689485, "volume": 194533.0}, {"date": "2007-01-15", "close": 2.45036274, "volume": 135036.0}, {"date": "2007-01-16", "close": 2.61182075, "volume": 179913.0}, {"date": "2007-01-17", "close": 2.49785039, "volume": 179878.0}, {"date": "2007-01-18", "close": 2.3743825, "volume": 126071.0}, {"date": "2007-01-19", "close": 2.32689485, "volume": 96849.0}, {"date": "2007-01-22", "close": 2.26990967, "volume": 198445.0}, {"date": "2007-01-23", "close": 2.28890473, "volume": 84463.0}, {"date": "2007-01-24", "close": 2.30789979, "volume": 116319.0}, {"date": "2007-01-25", "close": 2.28890473, "volume": 62753.0}, {"date": "2007-01-29", "close": 2.45036274, "volume": 103653.0}, {"date": "2007-01-30", "close": 2.26990967, "volume": 110171.0}, {"date": "2007-01-31", "close": 2.30789979, "volume": 72703.0}, {"date": "2007-02-01", "close": 2.31739732, "volume": 97148.0}, {"date": "2007-02-02", "close": 2.2794072, "volume": 111457.0}, {"date": "2007-02-05", "close": 2.24141708, "volume": 111369.0}, {"date": "2007-02-06", "close": 2.14644178, "volume": 102059.0}, {"date": "2007-02-07", "close": 2.16543684, "volume": 92023.0}, {"date": "2007-02-08", "close": 2.10845166, "volume": 67167.0}, {"date": "2007-02-09", "close": 2.1844319, "volume": 58942.0}, {"date": "2007-02-12", "close": 2.23191955, "volume": 145356.0}, {"date": "2007-02-13", "close": 2.1844319, "volume": 79464.0}, {"date": "2007-02-14", "close": 1.81402823, "volume": 498595.0}, {"date": "2007-02-15", "close": 1.91850106, "volume": 241614.0}, {"date": "2007-02-16", "close": 1.93749612, "volume": 134385.0}, {"date": "2007-02-19", "close": 1.75704305, "volume": 250639.0}, {"date": "2007-02-20", "close": 1.8045307, "volume": 70360.0}, {"date": "2007-02-21", "close": 1.76654058, "volume": 82059.0}, {"date": "2007-02-22", "close": 1.899506, "volume": 86227.0}, {"date": "2007-02-23", "close": 1.85201835, "volume": 42579.0}, {"date": "2007-02-26", "close": 1.86151588, "volume": 20476.0}, {"date": "2007-02-27", "close": 1.894757235, "volume": 32990.0}, {"date": "2007-02-28", "close": 1.74754552, "volume": 163121.0}, {"date": "2007-03-01", "close": 1.8045307, "volume": 41813.0}, {"date": "2007-03-02", "close": 1.7095554, "volume": 56051.0}, {"date": "2007-03-05", "close": 1.657318985, "volume": 103542.0}, {"date": "2007-03-06", "close": 1.65257022, "volume": 102629.0}, {"date": "2007-03-07", "close": 1.7095554, "volume": 182390.0}, {"date": "2007-03-08", "close": 1.84252082, "volume": 157198.0}, {"date": "2007-03-09", "close": 2.0894566, "volume": 298924.0}, {"date": "2007-03-12", "close": 2.2794072, "volume": 311974.0}, {"date": "2007-03-13", "close": 2.28890473, "volume": 117599.0}, {"date": "2007-03-14", "close": 2.1844319, "volume": 76376.0}, {"date": "2007-03-15", "close": 2.23191955, "volume": 65107.0}, {"date": "2007-03-16", "close": 2.1844319, "volume": 46328.0}, {"date": "2007-03-19", "close": 2.0894566, "volume": 132611.0}, {"date": "2007-03-20", "close": 2.07046154, "volume": 98634.0}, {"date": "2007-03-21", "close": 2.0894566, "volume": 72180.0}, {"date": "2007-03-22", "close": 2.0894566, "volume": 40816.0}, {"date": "2007-03-23", "close": 2.07046154, "volume": 51066.0}, {"date": "2007-03-26", "close": 2.0894566, "volume": 135194.0}, {"date": "2007-03-27", "close": 2.09895413, "volume": 98152.0}, {"date": "2007-03-28", "close": 2.10845166, "volume": 164495.0}, {"date": "2007-03-29", "close": 2.10845166, "volume": 125696.0}, {"date": "2007-03-30", "close": 2.13694425, "volume": 86143.0}, {"date": "2007-04-02", "close": 2.23191955, "volume": 189208.0}, {"date": "2007-04-03", "close": 2.28890473, "volume": 229226.0}, {"date": "2007-04-04", "close": 2.1844319, "volume": 88209.0}, {"date": "2007-04-05", "close": 2.15593931, "volume": 68070.0}, {"date": "2007-04-10", "close": 2.1844319, "volume": 174449.0}, {"date": "2007-04-11", "close": 2.13694425, "volume": 48370.0}, {"date": "2007-04-12", "close": 2.14644178, "volume": 139605.0}, {"date": "2007-04-13", "close": 2.25091461, "volume": 170922.0}, {"date": "2007-04-16", "close": 2.19392943, "volume": 43496.0}, {"date": "2007-04-17", "close": 2.22242202, "volume": 128467.0}, {"date": "2007-04-18", "close": 2.13694425, "volume": 72216.0}, {"date": "2007-04-19", "close": 2.16543684, "volume": 158609.0}, {"date": "2007-04-20", "close": 2.0894566, "volume": 58343.0}, {"date": "2007-04-23", "close": 2.10845166, "volume": 127065.0}, {"date": "2007-04-24", "close": 2.04196895, "volume": 152441.0}, {"date": "2007-04-27", "close": 2.09895413, "volume": 314327.0}, {"date": "2007-04-30", "close": 2.07046154, "volume": 102218.0}, {"date": "2007-05-01", "close": 1.899506, "volume": 119794.0}, {"date": "2007-05-02", "close": 1.97548624, "volume": 73219.0}, {"date": "2007-05-03", "close": 1.90900353, "volume": 58474.0}, {"date": "2007-05-04", "close": 1.84252082, "volume": 147483.0}, {"date": "2007-05-07", "close": 1.78553564, "volume": 122103.0}, {"date": "2007-05-08", "close": 1.8045307, "volume": 224900.0}, {"date": "2007-05-09", "close": 1.81402823, "volume": 147417.0}, {"date": "2007-05-10", "close": 1.72855046, "volume": 119285.0}, {"date": "2007-05-11", "close": 1.78553564, "volume": 77784.0}, {"date": "2007-05-14", "close": 1.7095554, "volume": 139679.0}, {"date": "2007-05-15", "close": 1.65257022, "volume": 240642.0}, {"date": "2007-05-16", "close": 1.47211715, "volume": 326527.0}, {"date": "2007-05-17", "close": 1.780786875, "volume": 344387.0}, {"date": "2007-05-18", "close": 1.74754552, "volume": 147761.0}, {"date": "2007-05-21", "close": 1.68106281, "volume": 197933.0}, {"date": "2007-05-22", "close": 1.78553564, "volume": 122484.0}, {"date": "2007-05-23", "close": 1.780786875, "volume": 123101.0}, {"date": "2007-05-24", "close": 1.76654058, "volume": 77212.0}, {"date": "2007-05-25", "close": 1.752294285, "volume": 123576.0}, {"date": "2007-05-28", "close": 1.8045307, "volume": 157567.0}, {"date": "2007-05-29", "close": 1.899506, "volume": 103276.0}, {"date": "2007-05-30", "close": 1.875762175, "volume": 257900.0}, {"date": "2007-05-31", "close": 1.8045307, "volume": 99579.0}, {"date": "2007-06-01", "close": 1.77603811, "volume": 80960.0}, {"date": "2007-06-04", "close": 1.75704305, "volume": 96558.0}, {"date": "2007-06-05", "close": 1.75704305, "volume": 100408.0}, {"date": "2007-06-06", "close": 1.79503317, "volume": 156290.0}, {"date": "2007-06-07", "close": 1.87101341, "volume": 104969.0}, {"date": "2007-06-08", "close": 1.875762175, "volume": 177077.0}, {"date": "2007-06-12", "close": 2.03247142, "volume": 256850.0}, {"date": "2007-06-13", "close": 2.12744672, "volume": 376836.0}, {"date": "2007-06-14", "close": 2.39337756, "volume": 469664.0}, {"date": "2007-06-15", "close": 2.02297389, "volume": 377455.0}, {"date": "2007-06-18", "close": 1.97548624, "volume": 346802.0}, {"date": "2007-06-19", "close": 2.02297389, "volume": 262750.0}, {"date": "2007-06-20", "close": 2.02297389, "volume": 135760.0}, {"date": "2007-06-21", "close": 2.0894566, "volume": 68296.0}, {"date": "2007-06-22", "close": 2.16543684, "volume": 325846.0}, {"date": "2007-06-25", "close": 2.25091461, "volume": 227460.0}, {"date": "2007-06-26", "close": 2.19392943, "volume": 78793.0}, {"date": "2007-06-27", "close": 2.15593931, "volume": 108365.0}, {"date": "2007-06-28", "close": 2.10845166, "volume": 123555.0}, {"date": "2007-06-29", "close": 2.14644178, "volume": 131232.0}, {"date": "2007-07-02", "close": 2.13694425, "volume": 166989.0}, {"date": "2007-07-03", "close": 2.14644178, "volume": 222501.0}, {"date": "2007-07-04", "close": 1.94699365, "volume": 82800.0}, {"date": "2007-07-05", "close": 2.0894566, "volume": 70648.0}, {"date": "2007-07-06", "close": 2.07046154, "volume": 62354.0}, {"date": "2007-07-09", "close": 2.20342696, "volume": 141079.0}, {"date": "2007-07-10", "close": 2.13694425, "volume": 103011.0}, {"date": "2007-07-11", "close": 2.14644178, "volume": 98290.0}, {"date": "2007-07-12", "close": 2.14644178, "volume": 45012.0}, {"date": "2007-07-13", "close": 2.10845166, "volume": 128986.0}, {"date": "2007-07-16", "close": 2.13694425, "volume": 81434.0}, {"date": "2007-07-17", "close": 2.11794919, "volume": 66582.0}, {"date": "2007-07-18", "close": 2.07046154, "volume": 128634.0}, {"date": "2007-07-19", "close": 2.12744672, "volume": 46729.0}, {"date": "2007-07-20", "close": 2.26041214, "volume": 271116.0}, {"date": "2007-07-23", "close": 2.24141708, "volume": 227558.0}, {"date": "2007-07-24", "close": 2.1844319, "volume": 93163.0}, {"date": "2007-07-25", "close": 2.13694425, "volume": 69307.0}, {"date": "2007-07-26", "close": 2.20342696, "volume": 277623.0}, {"date": "2007-07-27", "close": 2.09895413, "volume": 118387.0}, {"date": "2007-07-30", "close": 2.06096401, "volume": 132982.0}, {"date": "2007-07-31", "close": 2.04196895, "volume": 90396.0}, {"date": "2007-08-01", "close": 1.94699365, "volume": 89874.0}, {"date": "2007-08-02", "close": 1.97548624, "volume": 165768.0}, {"date": "2007-08-03", "close": 1.95649118, "volume": 46743.0}, {"date": "2007-08-06", "close": 1.837772055, "volume": 248692.0}, {"date": "2007-08-07", "close": 1.899506, "volume": 61609.0}, {"date": "2007-08-08", "close": 1.91850106, "volume": 119963.0}, {"date": "2007-08-09", "close": 1.899506, "volume": 7073.0}, {"date": "2007-08-10", "close": 1.89000847, "volume": 69970.0}, {"date": "2007-08-13", "close": 1.79503317, "volume": 147202.0}, {"date": "2007-08-14", "close": 1.76654058, "volume": 50871.0}, {"date": "2007-08-15", "close": 1.714304165, "volume": 158659.0}, {"date": "2007-08-16", "close": 1.59558504, "volume": 283626.0}, {"date": "2007-08-17", "close": 1.4246295, "volume": 221463.0}, {"date": "2007-08-20", "close": 1.60508257, "volume": 143287.0}, {"date": "2007-08-21", "close": 1.6145801, "volume": 42348.0}, {"date": "2007-08-22", "close": 1.64307269, "volume": 71990.0}, {"date": "2007-08-23", "close": 1.63357516, "volume": 69085.0}, {"date": "2007-08-24", "close": 1.72855046, "volume": 7160.0}, {"date": "2007-08-27", "close": 1.647821455, "volume": 76722.0}, {"date": "2007-08-28", "close": 1.74754552, "volume": 37428.0}, {"date": "2007-08-29", "close": 1.63357516, "volume": 108617.0}, {"date": "2007-08-30", "close": 1.676314045, "volume": 91417.0}, {"date": "2007-08-31", "close": 1.75704305, "volume": 125070.0}, {"date": "2007-09-03", "close": 1.94699365, "volume": 234575.0}, {"date": "2007-09-04", "close": 2.07046154, "volume": 177998.0}, {"date": "2007-09-05", "close": 2.13694425, "volume": 734891.0}, {"date": "2007-09-06", "close": 2.07046154, "volume": 118046.0}, {"date": "2007-09-07", "close": 2.02297389, "volume": 77938.0}, {"date": "2007-09-10", "close": 2.07995907, "volume": 118623.0}, {"date": "2007-09-11", "close": 1.97548624, "volume": 66180.0}, {"date": "2007-09-12", "close": 1.97548624, "volume": 15331.0}, {"date": "2007-09-13", "close": 2.02297389, "volume": 144514.0}, {"date": "2007-09-14", "close": 2.13694425, "volume": 61120.0}, {"date": "2007-09-17", "close": 2.16543684, "volume": 237922.0}, {"date": "2007-09-18", "close": 2.11794919, "volume": 47707.0}, {"date": "2007-09-19", "close": 2.07995907, "volume": 41150.0}, {"date": "2007-09-20", "close": 2.06096401, "volume": 117941.0}, {"date": "2007-09-21", "close": 2.07046154, "volume": 30486.0}, {"date": "2007-09-24", "close": 2.0894566, "volume": 83384.0}, {"date": "2007-09-25", "close": 2.06096401, "volume": 64293.0}, {"date": "2007-09-26", "close": 2.0894566, "volume": 45802.0}, {"date": "2007-09-27", "close": 1.9944813, "volume": 62225.0}, {"date": "2007-09-28", "close": 1.95649118, "volume": 52246.0}, {"date": "2007-10-01", "close": 2.0894566, "volume": 56329.0}, {"date": "2007-10-02", "close": 2.0894566, "volume": 43338.0}, {"date": "2007-10-03", "close": 1.9944813, "volume": 47239.0}, {"date": "2007-10-04", "close": 1.97548624, "volume": 36384.0}, {"date": "2007-10-05", "close": 2.00397883, "volume": 53203.0}, {"date": "2007-10-08", "close": 2.04196895, "volume": 135820.0}, {"date": "2007-10-09", "close": 2.04196895, "volume": 19331.0}, {"date": "2007-10-10", "close": 1.98498377, "volume": 62797.0}, {"date": "2007-10-11", "close": 2.06096401, "volume": 139475.0}, {"date": "2007-10-12", "close": 2.14644178, "volume": 317125.0}, {"date": "2007-10-15", "close": 2.00397883, "volume": 196070.0}, {"date": "2007-10-16", "close": 2.07046154, "volume": 169279.0}, {"date": "2007-10-17", "close": 1.97548624, "volume": 246004.0}, {"date": "2007-10-18", "close": 2.10845166, "volume": 107782.0}, {"date": "2007-10-19", "close": 2.11794919, "volume": 234706.0}, {"date": "2007-10-22", "close": 2.07995907, "volume": 240520.0}, {"date": "2007-10-23", "close": 2.1844319, "volume": 471965.0}, {"date": "2007-10-24", "close": 2.12744672, "volume": 438644.0}, {"date": "2007-10-25", "close": 2.20342696, "volume": 104411.0}, {"date": "2007-10-26", "close": 2.16543684, "volume": 107302.0}, {"date": "2007-10-29", "close": 2.38388003, "volume": 400576.0}, {"date": "2007-10-30", "close": 2.40287509, "volume": 313160.0}, {"date": "2007-10-31", "close": 2.50734792, "volume": 342946.0}, {"date": "2007-11-01", "close": 2.36488497, "volume": 270751.0}, {"date": "2007-11-02", "close": 2.32689485, "volume": 88249.0}, {"date": "2007-11-05", "close": 2.30789979, "volume": 215315.0}, {"date": "2007-11-06", "close": 2.31739732, "volume": 41749.0}, {"date": "2007-11-07", "close": 2.30789979, "volume": 74707.0}, {"date": "2007-11-08", "close": 2.32689485, "volume": 100960.0}, {"date": "2007-11-09", "close": 2.2794072, "volume": 244194.0}, {"date": "2007-11-12", "close": 2.16543684, "volume": 243343.0}, {"date": "2007-11-13", "close": 2.0894566, "volume": 166375.0}, {"date": "2007-11-14", "close": 2.07046154, "volume": 55961.0}, {"date": "2007-11-15", "close": 2.0894566, "volume": 37115.0}, {"date": "2007-11-16", "close": 2.16543684, "volume": 315764.0}, {"date": "2007-11-19", "close": 2.1844319, "volume": 175572.0}, {"date": "2007-11-20", "close": 2.21292449, "volume": 72825.0}, {"date": "2007-11-21", "close": 2.1844319, "volume": 90291.0}, {"date": "2007-11-22", "close": 2.07995907, "volume": 154514.0}, {"date": "2007-11-23", "close": 2.13694425, "volume": 59893.0}, {"date": "2007-11-26", "close": 2.1844319, "volume": 231926.0}, {"date": "2007-11-27", "close": 2.1844319, "volume": 68444.0}, {"date": "2007-11-28", "close": 2.12744672, "volume": 88352.0}, {"date": "2007-11-29", "close": 2.01347636, "volume": 116441.0}, {"date": "2007-12-04", "close": 1.97548624, "volume": 190397.0}, {"date": "2007-12-05", "close": 1.95649118, "volume": 104009.0}, {"date": "2007-12-06", "close": 1.86151588, "volume": 52723.0}, {"date": "2007-12-07", "close": 1.92799859, "volume": 69392.0}, {"date": "2007-12-10", "close": 2.07995907, "volume": 412844.0}, {"date": "2007-12-11", "close": 2.02297389, "volume": 100260.0}, {"date": "2007-12-12", "close": 2.0894566, "volume": 177169.0}, {"date": "2007-12-13", "close": 1.9944813, "volume": 133910.0}, {"date": "2007-12-14", "close": 1.99937969, "volume": 100432.0}, {"date": "2007-12-17", "close": 1.87501636, "volume": 113650.0}, {"date": "2007-12-18", "close": 1.79848508, "volume": 112311.0}, {"date": "2007-12-19", "close": 1.84631713, "volume": 115184.0}, {"date": "2007-12-20", "close": 1.92284841, "volume": 1473645.0}, {"date": "2007-12-21", "close": 2.01851251, "volume": 82581.0}, {"date": "2007-12-24", "close": 2.2002743, "volume": 199628.0}, {"date": "2007-12-27", "close": 2.2002743, "volume": 1110242.0}, {"date": "2007-12-28", "close": 2.16200866, "volume": 174453.0}, {"date": "2007-12-31", "close": 2.16200866, "volume": 482721.0}, {"date": "2008-01-02", "close": 2.18114148, "volume": 576610.0}, {"date": "2008-01-03", "close": 2.18114148, "volume": 298864.0}, {"date": "2008-01-04", "close": 2.20984071, "volume": 496950.0}, {"date": "2008-01-07", "close": 2.14287584, "volume": 405504.0}, {"date": "2008-01-08", "close": 2.11417661, "volume": 1080458.0}, {"date": "2008-01-09", "close": 2.11417661, "volume": 384905.0}, {"date": "2008-01-10", "close": 2.06634456, "volume": 426665.0}, {"date": "2008-01-11", "close": 2.1046102, "volume": 123799.0}, {"date": "2008-01-14", "close": 1.98981328, "volume": 248537.0}, {"date": "2008-01-15", "close": 1.95154764, "volume": 131322.0}, {"date": "2008-01-16", "close": 2.0089461, "volume": 180872.0}, {"date": "2008-01-17", "close": 2.0089461, "volume": 57097.0}, {"date": "2008-01-18", "close": 1.96111405, "volume": 522840.0}, {"date": "2008-01-21", "close": 1.913282, "volume": 282833.0}, {"date": "2008-01-22", "close": 1.63585611, "volume": 164504.0}, {"date": "2008-01-23", "close": 1.64542252, "volume": 150555.0}, {"date": "2008-01-24", "close": 1.71238739, "volume": 100534.0}, {"date": "2008-01-25", "close": 1.80805149, "volume": 206279.0}, {"date": "2008-01-29", "close": 1.73152021, "volume": 71399.0}, {"date": "2008-01-30", "close": 1.70282098, "volume": 51228.0}, {"date": "2008-01-31", "close": 1.621506495, "volume": 68139.0}, {"date": "2008-02-01", "close": 1.6262897, "volume": 193913.0}, {"date": "2008-02-04", "close": 1.51149278, "volume": 168771.0}, {"date": "2008-02-05", "close": 1.56889124, "volume": 122479.0}, {"date": "2008-02-06", "close": 1.44452791, "volume": 97955.0}, {"date": "2008-02-07", "close": 1.458877525, "volume": 219707.0}, {"date": "2008-02-08", "close": 1.516275985, "volume": 93578.0}, {"date": "2008-02-11", "close": 1.41582868, "volume": 285700.0}, {"date": "2008-02-12", "close": 1.36799663, "volume": 133701.0}, {"date": "2008-02-13", "close": 1.3392974, "volume": 76246.0}, {"date": "2008-02-14", "close": 1.191018045, "volume": 497574.0}, {"date": "2008-02-15", "close": 1.13840279, "volume": 520359.0}, {"date": "2008-02-18", "close": 1.09057074, "volume": 2305332.0}, {"date": "2008-02-19", "close": 1.2436333, "volume": 1309483.0}, {"date": "2008-02-20", "close": 1.16710202, "volume": 906024.0}, {"date": "2008-02-21", "close": 1.1479692, "volume": 352353.0}, {"date": "2008-02-22", "close": 1.17666843, "volume": 109202.0}, {"date": "2008-02-25", "close": 1.19580125, "volume": 102511.0}, {"date": "2008-02-26", "close": 1.19580125, "volume": 195071.0}, {"date": "2008-02-27", "close": 1.20536766, "volume": 201096.0}, {"date": "2008-02-28", "close": 1.2436333, "volume": 300293.0}, {"date": "2008-02-29", "close": 1.31059817, "volume": 239986.0}, {"date": "2008-03-03", "close": 1.38712945, "volume": 382609.0}, {"date": "2008-03-04", "close": 1.27233253, "volume": 245076.0}, {"date": "2008-03-05", "close": 1.133619585, "volume": 263411.0}, {"date": "2008-03-06", "close": 1.13840279, "volume": 115604.0}, {"date": "2008-03-07", "close": 1.15753561, "volume": 76401.0}, {"date": "2008-03-10", "close": 1.124053175, "volume": 318029.0}, {"date": "2008-03-11", "close": 1.0523051, "volume": 643115.0}, {"date": "2008-03-12", "close": 1.00447305, "volume": 189704.0}, {"date": "2008-03-13", "close": 0.94707459, "volume": 333699.0}, {"date": "2008-03-14", "close": 0.89924254, "volume": 943690.0}, {"date": "2008-03-17", "close": 0.93750818, "volume": 811174.0}, {"date": "2008-03-18", "close": 0.89924254, "volume": 316378.0}, {"date": "2008-03-19", "close": 0.8609769, "volume": 313442.0}, {"date": "2008-03-20", "close": 0.8609769, "volume": 116603.0}, {"date": "2008-03-25", "close": 0.865760105, "volume": 35123.0}, {"date": "2008-03-26", "close": 0.87054331, "volume": 110762.0}, {"date": "2008-03-27", "close": 0.88010972, "volume": 90002.0}, {"date": "2008-03-28", "close": 0.87054331, "volume": 309954.0}, {"date": "2008-03-31", "close": 0.83227767, "volume": 458596.0}, {"date": "2008-04-01", "close": 0.83227767, "volume": 4167754.0}, {"date": "2008-04-02", "close": 0.923158565, "volume": 16571316.0}, {"date": "2008-04-04", "close": 1.46366073, "volume": 8861538.0}, {"date": "2008-04-07", "close": 1.49235996, "volume": 1419892.0}, {"date": "2008-04-08", "close": 1.3392974, "volume": 1574439.0}, {"date": "2008-04-09", "close": 1.1479692, "volume": 1967105.0}, {"date": "2008-04-10", "close": 1.2436333, "volume": 130666.0}, {"date": "2008-04-11", "close": 1.38712945, "volume": 144240.0}, {"date": "2008-04-14", "close": 1.420611885, "volume": 118892.0}, {"date": "2008-04-15", "close": 1.38712945, "volume": 219217.0}, {"date": "2008-04-16", "close": 1.420611885, "volume": 46979.0}, {"date": "2008-04-17", "close": 1.44452791, "volume": 321872.0}, {"date": "2008-04-18", "close": 1.45409432, "volume": 293172.0}, {"date": "2008-04-21", "close": 1.525842395, "volume": 266513.0}, {"date": "2008-04-22", "close": 1.56889124, "volume": 771541.0}, {"date": "2008-04-23", "close": 1.5306256, "volume": 410915.0}, {"date": "2008-04-24", "close": 1.54019201, "volume": 228731.0}, {"date": "2008-04-28", "close": 1.51149278, "volume": 102714.0}, {"date": "2008-04-29", "close": 1.506709575, "volume": 30790.0}, {"date": "2008-04-30", "close": 1.57845765, "volume": 60579.0}, {"date": "2008-05-01", "close": 1.58802406, "volume": 139663.0}, {"date": "2008-05-02", "close": 1.535408805, "volume": 232689.0}, {"date": "2008-05-05", "close": 1.5306256, "volume": 124822.0}, {"date": "2008-05-06", "close": 1.56889124, "volume": 138141.0}, {"date": "2008-05-07", "close": 1.592807265, "volume": 306580.0}, {"date": "2008-05-08", "close": 1.59759047, "volume": 158385.0}, {"date": "2008-05-09", "close": 1.68368816, "volume": 306123.0}, {"date": "2008-05-12", "close": 1.63585611, "volume": 347754.0}, {"date": "2008-05-13", "close": 1.64542252, "volume": 107877.0}, {"date": "2008-05-14", "close": 1.67412175, "volume": 267541.0}, {"date": "2008-05-15", "close": 1.67412175, "volume": 190565.0}, {"date": "2008-05-16", "close": 1.65498893, "volume": 63397.0}, {"date": "2008-05-19", "close": 1.698037775, "volume": 36325.0}, {"date": "2008-05-20", "close": 1.669338545, "volume": 54376.0}, {"date": "2008-05-21", "close": 1.631072905, "volume": 104968.0}, {"date": "2008-05-22", "close": 1.5306256, "volume": 183884.0}, {"date": "2008-05-23", "close": 1.54975842, "volume": 57883.0}, {"date": "2008-05-26", "close": 1.66455534, "volume": 187343.0}, {"date": "2008-05-27", "close": 1.67412175, "volume": 65333.0}, {"date": "2008-05-28", "close": 1.7219538, "volume": 360923.0}, {"date": "2008-05-29", "close": 1.84631713, "volume": 98710.0}, {"date": "2008-05-30", "close": 2.0089461, "volume": 382191.0}, {"date": "2008-06-02", "close": 1.913282, "volume": 250960.0}, {"date": "2008-06-03", "close": 1.86544995, "volume": 25020.0}, {"date": "2008-06-04", "close": 1.82718431, "volume": 95562.0}, {"date": "2008-06-05", "close": 1.822401105, "volume": 114144.0}, {"date": "2008-06-06", "close": 1.822401105, "volume": 75367.0}, {"date": "2008-06-10", "close": 1.8176179, "volume": 69604.0}, {"date": "2008-06-11", "close": 1.76978585, "volume": 24985.0}, {"date": "2008-06-12", "close": 1.8176179, "volume": 1197601.0}, {"date": "2008-06-13", "close": 1.913282, "volume": 117119.0}, {"date": "2008-06-16", "close": 1.94198123, "volume": 136506.0}, {"date": "2008-06-17", "close": 1.8176179, "volume": 126091.0}, {"date": "2008-06-18", "close": 1.80805149, "volume": 215533.0}, {"date": "2008-06-19", "close": 1.83675072, "volume": 631018.0}, {"date": "2008-06-20", "close": 1.95154764, "volume": 535293.0}, {"date": "2008-06-23", "close": 1.96111405, "volume": 1112111.0}, {"date": "2008-06-24", "close": 1.913282, "volume": 91819.0}, {"date": "2008-06-25", "close": 1.913282, "volume": 1068497.0}, {"date": "2008-06-26", "close": 1.913282, "volume": 778599.0}, {"date": "2008-06-27", "close": 1.913282, "volume": 1044517.0}, {"date": "2008-06-30", "close": 1.85588354, "volume": 43904.0}, {"date": "2008-07-01", "close": 1.82718431, "volume": 39419.0}, {"date": "2008-07-02", "close": 1.8176179, "volume": 110080.0}, {"date": "2008-07-03", "close": 1.74108662, "volume": 59583.0}, {"date": "2008-07-04", "close": 1.6262897, "volume": 96260.0}, {"date": "2008-07-07", "close": 1.63585611, "volume": 95452.0}, {"date": "2008-07-08", "close": 1.57845765, "volume": 295413.0}, {"date": "2008-07-09", "close": 1.46366073, "volume": 293088.0}, {"date": "2008-07-10", "close": 1.4349615, "volume": 207734.0}, {"date": "2008-07-11", "close": 1.48279355, "volume": 163246.0}, {"date": "2008-07-14", "close": 1.48279355, "volume": 113858.0}, {"date": "2008-07-15", "close": 1.4349615, "volume": 63651.0}, {"date": "2008-07-16", "close": 1.42539509, "volume": 154430.0}, {"date": "2008-07-17", "close": 1.4349615, "volume": 348762.0}, {"date": "2008-07-18", "close": 1.5306256, "volume": 237455.0}, {"date": "2008-07-21", "close": 1.55932483, "volume": 45209.0}, {"date": "2008-07-22", "close": 1.56889124, "volume": 14661.0}, {"date": "2008-07-23", "close": 1.52105919, "volume": 18563.0}, {"date": "2008-07-24", "close": 1.6262897, "volume": 110159.0}, {"date": "2008-07-25", "close": 1.67412175, "volume": 74003.0}, {"date": "2008-07-28", "close": 1.7219538, "volume": 16203.0}, {"date": "2008-07-29", "close": 1.7219538, "volume": 14229.0}, {"date": "2008-07-30", "close": 1.67412175, "volume": 47980.0}, {"date": "2008-07-31", "close": 1.76978585, "volume": 113526.0}, {"date": "2008-08-01", "close": 1.669338545, "volume": 22997.0}, {"date": "2008-08-04", "close": 1.60715688, "volume": 33973.0}, {"date": "2008-08-05", "close": 1.61672329, "volume": 3780.0}, {"date": "2008-08-06", "close": 1.54019201, "volume": 68349.0}, {"date": "2008-08-07", "close": 1.54975842, "volume": 62546.0}, {"date": "2008-08-08", "close": 1.57845765, "volume": 22997.0}, {"date": "2008-08-11", "close": 1.60715688, "volume": 23520.0}, {"date": "2008-08-12", "close": 1.61672329, "volume": 70558.0}, {"date": "2008-08-13", "close": 1.57845765, "volume": 61281.0}, {"date": "2008-08-14", "close": 1.554541625, "volume": 7672.0}, {"date": "2008-08-15", "close": 1.52105919, "volume": 11966.0}, {"date": "2008-08-18", "close": 1.46366073, "volume": 409.0}, {"date": "2008-08-19", "close": 1.48279355, "volume": 30734.0}, {"date": "2008-08-20", "close": 1.478010345, "volume": 67256.0}, {"date": "2008-08-21", "close": 1.48279355, "volume": 12805.0}, {"date": "2008-08-22", "close": 1.913282, "volume": 2430394.0}, {"date": "2008-08-25", "close": 1.717170595, "volume": 107407.0}, {"date": "2008-08-26", "close": 1.59759047, "volume": 32727.0}, {"date": "2008-08-27", "close": 1.621506495, "volume": 17457.0}, {"date": "2008-08-28", "close": 1.631072905, "volume": 25320.0}, {"date": "2008-08-29", "close": 1.6262897, "volume": 40043.0}, {"date": "2008-09-01", "close": 1.38712945, "volume": 834705.0}, {"date": "2008-09-02", "close": 1.3392974, "volume": 133779.0}, {"date": "2008-09-03", "close": 1.32973099, "volume": 80370.0}, {"date": "2008-09-04", "close": 1.31059817, "volume": 92140.0}, {"date": "2008-09-05", "close": 1.25319971, "volume": 11027.0}, {"date": "2008-09-08", "close": 1.26276612, "volume": 43605.0}, {"date": "2008-09-09", "close": 1.248416505, "volume": 21715.0}, {"date": "2008-09-10", "close": 1.23406689, "volume": 80007.0}, {"date": "2008-09-11", "close": 1.27233253, "volume": 17771.0}, {"date": "2008-09-12", "close": 1.31059817, "volume": 64810.0}, {"date": "2008-09-15", "close": 1.2436333, "volume": 10453.0}, {"date": "2008-09-16", "close": 1.1479692, "volume": 142791.0}, {"date": "2008-09-17", "close": 1.1479692, "volume": 54406.0}, {"date": "2008-09-18", "close": 1.08100433, "volume": 18889.0}, {"date": "2008-09-19", "close": 1.124053175, "volume": 24117.0}, {"date": "2008-09-22", "close": 1.1479692, "volume": 72406.0}, {"date": "2008-09-23", "close": 1.19580125, "volume": 45513.0}, {"date": "2008-09-24", "close": 1.181451635, "volume": 57493.0}, {"date": "2008-09-25", "close": 1.2436333, "volume": 63765.0}, {"date": "2008-09-26", "close": 1.23406689, "volume": 65124.0}, {"date": "2008-09-29", "close": 1.20536766, "volume": 1150.0}, {"date": "2008-09-30", "close": 1.22450048, "volume": 96906.0}, {"date": "2008-10-01", "close": 1.162318815, "volume": 93034.0}, {"date": "2008-10-02", "close": 1.07143792, "volume": 22118.0}, {"date": "2008-10-03", "close": 1.10013715, "volume": 31349.0}, {"date": "2008-10-06", "close": 0.98534023, "volume": 24774.0}, {"date": "2008-10-07", "close": 0.94707459, "volume": 102798.0}, {"date": "2008-10-08", "close": 0.8609769, "volume": 70037.0}, {"date": "2008-10-09", "close": 0.79401203, "volume": 84057.0}, {"date": "2008-10-10", "close": 0.71748075, "volume": 104052.0}, {"date": "2008-10-13", "close": 0.7653128, "volume": 36351.0}, {"date": "2008-10-14", "close": 0.71748075, "volume": 89286.0}, {"date": "2008-10-15", "close": 0.71748075, "volume": 20089.0}, {"date": "2008-10-16", "close": 0.63138306, "volume": 54399.0}, {"date": "2008-10-17", "close": 0.62181665, "volume": 93145.0}, {"date": "2008-10-20", "close": 0.62181665, "volume": 64810.0}, {"date": "2008-10-21", "close": 0.540502165, "volume": 97837.0}, {"date": "2008-10-22", "close": 0.52615255, "volume": 42215.0}, {"date": "2008-10-23", "close": 0.5739846, "volume": 20906.0}, {"date": "2008-10-24", "close": 0.52615255, "volume": 25088.0}, {"date": "2008-10-27", "close": 0.53571896, "volume": 9199.0}, {"date": "2008-10-28", "close": 0.4783205, "volume": 54477.0}, {"date": "2008-10-29", "close": 0.4783205, "volume": 76727.0}, {"date": "2008-10-30", "close": 0.502236525, "volume": 41220.0}, {"date": "2008-10-31", "close": 0.463970885, "volume": 44409.0}, {"date": "2008-11-03", "close": 0.49745332, "volume": 58695.0}, {"date": "2008-11-04", "close": 0.49745332, "volume": 216696.0}, {"date": "2008-11-05", "close": 0.463970885, "volume": 75593.0}, {"date": "2008-11-06", "close": 0.41135563, "volume": 37979.0}, {"date": "2008-11-07", "close": 0.41135563, "volume": 12816.0}, {"date": "2008-11-10", "close": 0.406572425, "volume": 15708.0}, {"date": "2008-11-11", "close": 0.377873195, "volume": 98349.0}, {"date": "2008-11-12", "close": 0.3826564, "volume": 1568.0}, {"date": "2008-11-13", "close": 0.35395717, "volume": 11969.0}, {"date": "2008-11-14", "close": 0.33482435, "volume": 105578.0}, {"date": "2008-11-17", "close": 0.34439076, "volume": 52266.0}, {"date": "2008-11-18", "close": 0.339607555, "volume": 56100.0}, {"date": "2008-11-19", "close": 0.339607555, "volume": 26139.0}, {"date": "2008-11-20", "close": 0.31569153, "volume": 21593.0}, {"date": "2008-11-21", "close": 0.27742589, "volume": 97860.0}, {"date": "2008-11-24", "close": 0.26785948, "volume": 75919.0}, {"date": "2008-11-25", "close": 0.2869923, "volume": 67790.0}, {"date": "2008-11-26", "close": 0.282209095, "volume": 27529.0}, {"date": "2008-11-27", "close": 0.2869923, "volume": 38747.0}, {"date": "2008-11-28", "close": 0.282209095, "volume": 6376.0}, {"date": "2008-12-01", "close": 0.291775505, "volume": 49228.0}, {"date": "2008-12-02", "close": 0.2869923, "volume": 9280.0}, {"date": "2008-12-03", "close": 0.29655871, "volume": 22487.0}, {"date": "2008-12-04", "close": 0.27742589, "volume": 28746.0}, {"date": "2008-12-05", "close": 0.26785948, "volume": 104617.0}, {"date": "2008-12-08", "close": 0.2869923, "volume": 27178.0}, {"date": "2008-12-09", "close": 0.26785948, "volume": 22997.0}, {"date": "2008-12-10", "close": 0.272642685, "volume": 35889.0}, {"date": "2008-12-11", "close": 0.26785948, "volume": 20906.0}, {"date": "2008-12-12", "close": 0.24872666, "volume": 15680.0}, {"date": "2008-12-15", "close": 0.263076275, "volume": 27934.0}, {"date": "2008-12-16", "close": 0.263076275, "volume": 30837.0}, {"date": "2008-12-17", "close": 0.27742589, "volume": 54330.0}, {"date": "2008-12-18", "close": 0.27742589, "volume": 34081.0}, {"date": "2008-12-19", "close": 0.23916025, "volume": 153548.0}, {"date": "2008-12-22", "close": 0.23916025, "volume": 7317.0}, {"date": "2008-12-23", "close": 0.23916025, "volume": 5785.0}, {"date": "2008-12-24", "close": 0.22959384, "volume": 26133.0}, {"date": "2008-12-29", "close": 0.243943455, "volume": 58538.0}, {"date": "2008-12-30", "close": 0.27742589, "volume": 10819.0}, {"date": "2008-12-31", "close": 0.27742589, "volume": 20175.0}, {"date": "2009-01-02", "close": 0.26785948, "volume": 38886.0}, {"date": "2009-01-05", "close": 0.27742589, "volume": 20332.0}, {"date": "2009-01-06", "close": 0.320474735, "volume": 10662.0}, {"date": "2009-01-07", "close": 0.32525794, "volume": 2091.0}, {"date": "2009-01-08", "close": 0.32525794, "volume": 7958.0}, {"date": "2009-01-09", "close": 0.310908325, "volume": 121621.0}, {"date": "2009-01-12", "close": 0.310908325, "volume": 4181.0}, {"date": "2009-01-13", "close": 0.2869923, "volume": 8367.0}, {"date": "2009-01-14", "close": 0.291775505, "volume": 38105.0}, {"date": "2009-01-15", "close": 0.32525794, "volume": 36839.0}, {"date": "2009-01-16", "close": 0.30612512, "volume": 24147.0}, {"date": "2009-01-19", "close": 0.32525794, "volume": 30726.0}, {"date": "2009-01-21", "close": 0.272642685, "volume": 15460.0}, {"date": "2009-01-22", "close": 0.272642685, "volume": 8780.0}, {"date": "2009-01-23", "close": 0.25829307, "volume": 49727.0}, {"date": "2009-01-27", "close": 0.25829307, "volume": 5148.0}, {"date": "2009-01-28", "close": 0.25829307, "volume": 853.0}, {"date": "2009-01-29", "close": 0.25829307, "volume": 1314.0}, {"date": "2009-01-30", "close": 0.25829307, "volume": 852.0}, {"date": "2009-02-02", "close": 0.25829307, "volume": 785.0}, {"date": "2009-02-03", "close": 0.243943455, "volume": 92287.0}, {"date": "2009-02-04", "close": 0.2869923, "volume": 7965.0}, {"date": "2009-02-06", "close": 0.2869923, "volume": 12768.0}, {"date": "2009-02-09", "close": 0.2869923, "volume": 15680.0}, {"date": "2009-02-10", "close": 0.27742589, "volume": 57597.0}, {"date": "2009-02-11", "close": 0.291775505, "volume": 83730.0}, {"date": "2009-02-12", "close": 0.27742589, "volume": 77824.0}, {"date": "2009-02-13", "close": 0.263076275, "volume": 16464.0}, {"date": "2009-02-16", "close": 0.2869923, "volume": 29154.0}, {"date": "2009-02-17", "close": 0.33482435, "volume": 107642.0}, {"date": "2009-02-18", "close": 0.40178922, "volume": 336293.0}, {"date": "2009-02-19", "close": 0.40178922, "volume": 51433.0}, {"date": "2009-02-20", "close": 0.377873195, "volume": 31464.0}, {"date": "2009-02-23", "close": 0.35395717, "volume": 7944.0}, {"date": "2009-02-24", "close": 0.301341915, "volume": 8609.0}, {"date": "2009-02-25", "close": 0.33482435, "volume": 20802.0}, {"date": "2009-02-26", "close": 0.33482435, "volume": 2352.0}, {"date": "2009-02-27", "close": 0.30612512, "volume": 53927.0}, {"date": "2009-03-03", "close": 0.2869923, "volume": 164495.0}, {"date": "2009-03-04", "close": 0.26785948, "volume": 31569.0}, {"date": "2009-03-05", "close": 0.282209095, "volume": 25800.0}, {"date": "2009-03-06", "close": 0.2869923, "volume": 31360.0}, {"date": "2009-03-09", "close": 0.26785948, "volume": 32405.0}, {"date": "2009-03-10", "close": 0.2869923, "volume": 8363.0}, {"date": "2009-03-11", "close": 0.2869923, "volume": 20081.0}, {"date": "2009-03-12", "close": 0.2869923, "volume": 15471.0}, {"date": "2009-03-13", "close": 0.26785948, "volume": 59782.0}, {"date": "2009-03-16", "close": 0.25829307, "volume": 22077.0}, {"date": "2009-03-17", "close": 0.301341915, "volume": 87964.0}, {"date": "2009-03-18", "close": 0.25829307, "volume": 70000.0}, {"date": "2009-03-19", "close": 0.272642685, "volume": 24774.0}, {"date": "2009-03-20", "close": 0.272642685, "volume": 14635.0}, {"date": "2009-03-23", "close": 0.29655871, "volume": 28381.0}, {"date": "2009-03-24", "close": 0.2869923, "volume": 103301.0}, {"date": "2009-03-25", "close": 0.27742589, "volume": 55820.0}, {"date": "2009-03-26", "close": 0.27742589, "volume": 27990.0}, {"date": "2009-03-27", "close": 0.282209095, "volume": 62929.0}, {"date": "2009-03-31", "close": 0.29655871, "volume": 127334.0}, {"date": "2009-04-01", "close": 0.29655871, "volume": 55972.0}, {"date": "2009-04-02", "close": 0.330041145, "volume": 82132.0}, {"date": "2009-04-03", "close": 0.301341915, "volume": 81205.0}, {"date": "2009-04-06", "close": 0.33482435, "volume": 305170.0}, {"date": "2009-04-07", "close": 0.33482435, "volume": 137878.0}, {"date": "2009-04-08", "close": 0.31569153, "volume": 3136.0}, {"date": "2009-04-09", "close": 0.31569153, "volume": 181886.0}, {"date": "2009-04-14", "close": 0.31569153, "volume": 190772.0}, {"date": "2009-04-15", "close": 0.32525794, "volume": 171145.0}, {"date": "2009-04-16", "close": 0.31569153, "volume": 17614.0}, {"date": "2009-04-17", "close": 0.34439076, "volume": 298493.0}, {"date": "2009-04-20", "close": 0.35395717, "volume": 27178.0}, {"date": "2009-04-21", "close": 0.31569153, "volume": 104971.0}, {"date": "2009-04-22", "close": 0.39222281, "volume": 123684.0}, {"date": "2009-04-23", "close": 0.41135563, "volume": 179203.0}, {"date": "2009-04-24", "close": 0.40178922, "volume": 92235.0}, {"date": "2009-04-27", "close": 0.34439076, "volume": 27701.0}, {"date": "2009-04-28", "close": 0.349173965, "volume": 27544.0}, {"date": "2009-04-29", "close": 0.36352358, "volume": 17248.0}, {"date": "2009-04-30", "close": 0.37308999, "volume": 83046.0}, {"date": "2009-05-01", "close": 0.3826564, "volume": 22684.0}, {"date": "2009-05-04", "close": 0.41135563, "volume": 157530.0}, {"date": "2009-05-05", "close": 0.44005486, "volume": 226458.0}, {"date": "2009-05-06", "close": 0.43048845, "volume": 122466.0}, {"date": "2009-05-07", "close": 0.49745332, "volume": 91518.0}, {"date": "2009-05-08", "close": 0.4783205, "volume": 40140.0}, {"date": "2009-05-11", "close": 0.4783205, "volume": 76309.0}, {"date": "2009-05-12", "close": 0.4783205, "volume": 49995.0}, {"date": "2009-05-13", "close": 0.51658614, "volume": 47144.0}, {"date": "2009-05-14", "close": 0.4783205, "volume": 62621.0}, {"date": "2009-05-15", "close": 0.454404475, "volume": 54514.0}, {"date": "2009-05-18", "close": 0.444838065, "volume": 6272.0}, {"date": "2009-05-19", "close": 0.41135563, "volume": 79089.0}, {"date": "2009-05-20", "close": 0.41135563, "volume": 40567.0}, {"date": "2009-05-21", "close": 0.473537295, "volume": 86248.0}, {"date": "2009-05-22", "close": 0.473537295, "volume": 5807.0}, {"date": "2009-05-25", "close": 0.43048845, "volume": 15784.0}, {"date": "2009-05-26", "close": 0.40178922, "volume": 19203.0}, {"date": "2009-05-27", "close": 0.387439605, "volume": 89166.0}, {"date": "2009-05-28", "close": 0.37308999, "volume": 46517.0}, {"date": "2009-05-29", "close": 0.3826564, "volume": 32719.0}, {"date": "2009-06-01", "close": 0.377873195, "volume": 6539.0}, {"date": "2009-06-02", "close": 0.377873195, "volume": 151562.0}, {"date": "2009-06-03", "close": 0.40178922, "volume": 32405.0}, {"date": "2009-06-04", "close": 0.40178922, "volume": 28147.0}, {"date": "2009-06-05", "close": 0.39222281, "volume": 92762.0}, {"date": "2009-06-09", "close": 0.368306785, "volume": 328712.0}, {"date": "2009-06-10", "close": 0.397006015, "volume": 129169.0}, {"date": "2009-06-11", "close": 0.40178922, "volume": 105051.0}, {"date": "2009-06-12", "close": 0.425705245, "volume": 236500.0}, {"date": "2009-06-15", "close": 0.49745332, "volume": 267899.0}, {"date": "2009-06-16", "close": 0.454404475, "volume": 168828.0}, {"date": "2009-06-17", "close": 0.44962127, "volume": 58655.0}, {"date": "2009-06-18", "close": 0.4783205, "volume": 289891.0}, {"date": "2009-06-19", "close": 0.4783205, "volume": 400424.0}, {"date": "2009-06-22", "close": 0.45918768, "volume": 22468.0}, {"date": "2009-06-23", "close": 0.44005486, "volume": 83487.0}, {"date": "2009-06-24", "close": 0.46875409, "volume": 66901.0}, {"date": "2009-06-25", "close": 0.44005486, "volume": 54575.0}, {"date": "2009-06-26", "close": 0.444838065, "volume": 30929.0}, {"date": "2009-06-29", "close": 0.3826564, "volume": 306257.0}, {"date": "2009-06-30", "close": 0.406572425, "volume": 63158.0}, {"date": "2009-07-02", "close": 0.42092204, "volume": 4808.0}, {"date": "2009-07-03", "close": 0.40178922, "volume": 15575.0}, {"date": "2009-07-06", "close": 0.406572425, "volume": 70037.0}, {"date": "2009-07-07", "close": 0.425705245, "volume": 82785.0}, {"date": "2009-07-08", "close": 0.3826564, "volume": 210894.0}, {"date": "2009-07-09", "close": 0.377873195, "volume": 6429.0}, {"date": "2009-07-10", "close": 0.377873195, "volume": 15018.0}, {"date": "2009-07-13", "close": 0.3826564, "volume": 60211.0}, {"date": "2009-07-14", "close": 0.416138835, "volume": 48486.0}, {"date": "2009-07-15", "close": 0.3826564, "volume": 140707.0}, {"date": "2009-07-16", "close": 0.387439605, "volume": 83981.0}, {"date": "2009-07-17", "close": 0.3826564, "volume": 143730.0}, {"date": "2009-07-20", "close": 0.377873195, "volume": 199973.0}, {"date": "2009-07-21", "close": 0.37308999, "volume": 118986.0}, {"date": "2009-07-22", "close": 0.368306785, "volume": 29947.0}, {"date": "2009-07-23", "close": 0.37308999, "volume": 19513.0}, {"date": "2009-07-24", "close": 0.3826564, "volume": 438475.0}, {"date": "2009-07-27", "close": 0.37308999, "volume": 82398.0}, {"date": "2009-07-28", "close": 0.349173965, "volume": 132963.0}, {"date": "2009-07-29", "close": 0.35395717, "volume": 141641.0}, {"date": "2009-07-30", "close": 0.36352358, "volume": 75711.0}, {"date": "2009-07-31", "close": 0.36352358, "volume": 357583.0}, {"date": "2009-08-03", "close": 0.368306785, "volume": 50541.0}, {"date": "2009-08-04", "close": 0.377873195, "volume": 154744.0}, {"date": "2009-08-05", "close": 0.3826564, "volume": 196753.0}, {"date": "2009-08-06", "close": 0.368306785, "volume": 90072.0}, {"date": "2009-08-07", "close": 0.3826564, "volume": 33409.0}, {"date": "2009-08-10", "close": 0.36352358, "volume": 37915.0}, {"date": "2009-08-11", "close": 0.349173965, "volume": 109132.0}, {"date": "2009-08-12", "close": 0.36352358, "volume": 73094.0}, {"date": "2009-08-13", "close": 0.37308999, "volume": 43225.0}, {"date": "2009-08-14", "close": 0.358740375, "volume": 185316.0}, {"date": "2009-08-17", "close": 0.36352358, "volume": 74767.0}, {"date": "2009-08-18", "close": 0.36352358, "volume": 70837.0}, {"date": "2009-08-19", "close": 0.358740375, "volume": 74154.0}, {"date": "2009-08-20", "close": 0.35395717, "volume": 53312.0}, {"date": "2009-08-21", "close": 0.339607555, "volume": 141980.0}, {"date": "2009-08-24", "close": 0.34439076, "volume": 37222.0}, {"date": "2009-08-25", "close": 0.339607555, "volume": 53203.0}, {"date": "2009-08-26", "close": 0.33482435, "volume": 85549.0}, {"date": "2009-08-27", "close": 0.349173965, "volume": 15680.0}, {"date": "2009-08-28", "close": 0.34439076, "volume": 129516.0}, {"date": "2009-08-31", "close": 0.330041145, "volume": 164143.0}, {"date": "2009-09-01", "close": 0.35395717, "volume": 115332.0}, {"date": "2009-09-02", "close": 0.34439076, "volume": 36493.0}, {"date": "2009-09-03", "close": 0.33482435, "volume": 830349.0}, {"date": "2009-09-04", "close": 0.349173965, "volume": 15680.0}, {"date": "2009-09-07", "close": 0.339607555, "volume": 185796.0}, {"date": "2009-09-08", "close": 0.34439076, "volume": 81006.0}, {"date": "2009-09-09", "close": 0.35395717, "volume": 406456.0}, {"date": "2009-09-10", "close": 0.3826564, "volume": 328395.0}, {"date": "2009-09-11", "close": 0.39222281, "volume": 259169.0}, {"date": "2009-09-14", "close": 0.3826564, "volume": 303854.0}, {"date": "2009-09-15", "close": 0.36352358, "volume": 41813.0}, {"date": "2009-09-16", "close": 0.35395717, "volume": 256996.0}, {"date": "2009-09-17", "close": 0.358740375, "volume": 256802.0}, {"date": "2009-09-18", "close": 0.37308999, "volume": 400687.0}, {"date": "2009-09-21", "close": 0.368306785, "volume": 184925.0}, {"date": "2009-09-22", "close": 0.358740375, "volume": 51744.0}, {"date": "2009-09-23", "close": 0.35395717, "volume": 846106.0}, {"date": "2009-09-24", "close": 0.35395717, "volume": 199657.0}, {"date": "2009-09-25", "close": 0.349173965, "volume": 119893.0}, {"date": "2009-09-28", "close": 0.35395717, "volume": 123348.0}, {"date": "2009-09-29", "close": 0.35395717, "volume": 28224.0}, {"date": "2009-09-30", "close": 0.37308999, "volume": 140304.0}, {"date": "2009-10-01", "close": 0.35395717, "volume": 67557.0}, {"date": "2009-10-02", "close": 0.35395717, "volume": 57493.0}, {"date": "2009-10-05", "close": 0.35395717, "volume": 113627.0}, {"date": "2009-10-06", "close": 0.35395717, "volume": 262151.0}, {"date": "2009-10-07", "close": 0.37308999, "volume": 185022.0}, {"date": "2009-10-08", "close": 0.37308999, "volume": 33973.0}, {"date": "2009-10-09", "close": 0.339607555, "volume": 640485.0}, {"date": "2009-10-12", "close": 0.339607555, "volume": 634512.0}, {"date": "2009-10-13", "close": 0.34439076, "volume": 298994.0}, {"date": "2009-10-14", "close": 0.37308999, "volume": 419044.0}, {"date": "2009-10-15", "close": 0.368306785, "volume": 52266.0}, {"date": "2009-10-16", "close": 0.35395717, "volume": 335535.0}, {"date": "2009-10-19", "close": 0.358740375, "volume": 94736.0}, {"date": "2009-10-20", "close": 0.35395717, "volume": 327447.0}, {"date": "2009-10-21", "close": 0.358740375, "volume": 295527.0}, {"date": "2009-10-22", "close": 0.358740375, "volume": 98260.0}, {"date": "2009-10-23", "close": 0.358740375, "volume": 105607.0}, {"date": "2009-10-26", "close": 0.35395717, "volume": 1015580.0}, {"date": "2009-10-27", "close": 0.33482435, "volume": 957670.0}, {"date": "2009-10-28", "close": 0.330041145, "volume": 299723.0}, {"date": "2009-10-29", "close": 0.30612512, "volume": 222654.0}, {"date": "2009-10-30", "close": 0.320474735, "volume": 121082.0}, {"date": "2009-11-02", "close": 0.301341915, "volume": 316366.0}, {"date": "2009-11-03", "close": 0.30612512, "volume": 167477.0}, {"date": "2009-11-04", "close": 0.30612512, "volume": 45982.0}, {"date": "2009-11-05", "close": 0.301341915, "volume": 102236.0}, {"date": "2009-11-06", "close": 0.330041145, "volume": 181977.0}, {"date": "2009-11-09", "close": 0.368306785, "volume": 375127.0}, {"date": "2009-11-10", "close": 0.368306785, "volume": 150411.0}, {"date": "2009-11-11", "close": 0.39222281, "volume": 475664.0}, {"date": "2009-11-12", "close": 0.397006015, "volume": 129758.0}, {"date": "2009-11-13", "close": 0.502236525, "volume": 2219164.0}, {"date": "2009-11-16", "close": 0.4783205, "volume": 661894.0}, {"date": "2009-11-17", "close": 0.46875409, "volume": 180536.0}, {"date": "2009-11-18", "close": 0.483103705, "volume": 244733.0}, {"date": "2009-11-19", "close": 0.48788691, "volume": 2014378.0}, {"date": "2009-11-20", "close": 0.588334215, "volume": 579482.0}, {"date": "2009-11-23", "close": 0.79401203, "volume": 3077731.0}, {"date": "2009-11-24", "close": 0.865760105, "volume": 3929062.0}, {"date": "2009-11-25", "close": 0.90880895, "volume": 6248602.0}, {"date": "2009-11-26", "close": 0.90880895, "volume": 2092173.0}, {"date": "2009-11-27", "close": 0.83227767, "volume": 2243586.0}, {"date": "2009-11-30", "close": 0.82271126, "volume": 295340.0}, {"date": "2009-12-01", "close": 0.7653128, "volume": 451538.0}, {"date": "2009-12-02", "close": 0.77487921, "volume": 337467.0}, {"date": "2009-12-03", "close": 0.71748075, "volume": 396739.0}, {"date": "2009-12-04", "close": 0.69834793, "volume": 371334.0}, {"date": "2009-12-07", "close": 0.71748075, "volume": 221513.0}, {"date": "2009-12-08", "close": 0.65051588, "volume": 168531.0}, {"date": "2009-12-09", "close": 0.626599855, "volume": 131741.0}, {"date": "2009-12-10", "close": 0.64094947, "volume": 146495.0}, {"date": "2009-12-11", "close": 0.617033445, "volume": 22128.0}, {"date": "2009-12-14", "close": 0.63138306, "volume": 59235.0}, {"date": "2009-12-15", "close": 0.63138306, "volume": 8422.0}, {"date": "2009-12-16", "close": 0.63138306, "volume": 50345.0}, {"date": "2009-12-17", "close": 0.66008229, "volume": 163615.0}, {"date": "2009-12-18", "close": 0.65051588, "volume": 58252.0}, {"date": "2009-12-21", "close": 0.626599855, "volume": 64816.0}, {"date": "2009-12-22", "close": 0.62181665, "volume": 102129.0}, {"date": "2009-12-23", "close": 0.60268383, "volume": 5018.0}, {"date": "2009-12-24", "close": 0.61225024, "volume": 20906.0}, {"date": "2009-12-29", "close": 0.626599855, "volume": 48912.0}, {"date": "2009-12-30", "close": 0.617033445, "volume": 30232.0}, {"date": "2009-12-31", "close": 0.62181665, "volume": 9199.0}, {"date": "2010-01-04", "close": 0.61225024, "volume": 40261.0}, {"date": "2010-01-05", "close": 0.636166265, "volume": 70729.0}, {"date": "2010-01-06", "close": 0.674431905, "volume": 95334.0}, {"date": "2010-01-07", "close": 0.703131135, "volume": 616599.0}, {"date": "2010-01-08", "close": 0.69834793, "volume": 152750.0}, {"date": "2010-01-11", "close": 0.6696487, "volume": 160432.0}, {"date": "2010-01-12", "close": 0.6696487, "volume": 28224.0}, {"date": "2010-01-13", "close": 0.636166265, "volume": 47841.0}, {"date": "2010-01-14", "close": 0.67921511, "volume": 57220.0}, {"date": "2010-01-15", "close": 0.712697545, "volume": 47416.0}, {"date": "2010-01-18", "close": 0.683998315, "volume": 93378.0}, {"date": "2010-01-19", "close": 0.674431905, "volume": 25083.0}, {"date": "2010-01-20", "close": 0.6696487, "volume": 37109.0}, {"date": "2010-01-21", "close": 0.67921511, "volume": 56416.0}, {"date": "2010-01-22", "close": 0.664865495, "volume": 208248.0}, {"date": "2010-01-25", "close": 0.65051588, "volume": 1270271.0}, {"date": "2010-01-27", "close": 0.66008229, "volume": 46359.0}, {"date": "2010-01-28", "close": 0.66008229, "volume": 71222.0}, {"date": "2010-01-29", "close": 0.67921511, "volume": 231444.0}, {"date": "2010-02-01", "close": 0.71748075, "volume": 236473.0}, {"date": "2010-02-02", "close": 0.683998315, "volume": 98619.0}, {"date": "2010-02-03", "close": 0.65051588, "volume": 129586.0}, {"date": "2010-02-04", "close": 0.65051588, "volume": 40768.0}, {"date": "2010-02-05", "close": 0.65051588, "volume": 101708.0}, {"date": "2010-02-08", "close": 0.6696487, "volume": 24042.0}, {"date": "2010-02-09", "close": 0.6696487, "volume": 14642.0}, {"date": "2010-02-10", "close": 0.65051588, "volume": 24284.0}, {"date": "2010-02-11", "close": 0.6696487, "volume": 110020.0}, {"date": "2010-02-12", "close": 0.6696487, "volume": 195477.0}, {"date": "2010-02-15", "close": 0.6696487, "volume": 102330.0}, {"date": "2010-02-16", "close": 0.66008229, "volume": 49251.0}, {"date": "2010-02-17", "close": 0.6696487, "volume": 10453.0}, {"date": "2010-02-18", "close": 0.655299085, "volume": 158031.0}, {"date": "2010-02-19", "close": 0.6696487, "volume": 166460.0}, {"date": "2010-02-22", "close": 0.66008229, "volume": 67066.0}, {"date": "2010-02-23", "close": 0.69834793, "volume": 36200.0}, {"date": "2010-02-24", "close": 0.683998315, "volume": 347968.0}, {"date": "2010-02-25", "close": 0.6696487, "volume": 60441.0}, {"date": "2010-02-26", "close": 0.6696487, "volume": 68295.0}, {"date": "2010-03-01", "close": 0.67921511, "volume": 84659.0}, {"date": "2010-03-02", "close": 0.6696487, "volume": 18272.0}, {"date": "2010-03-03", "close": 0.68878152, "volume": 147646.0}, {"date": "2010-03-04", "close": 0.69834793, "volume": 25088.0}, {"date": "2010-03-05", "close": 0.74617998, "volume": 768528.0}, {"date": "2010-03-08", "close": 0.81314485, "volume": 100416.0}, {"date": "2010-03-09", "close": 0.77487921, "volume": 143102.0}, {"date": "2010-03-10", "close": 0.827494465, "volume": 149351.0}, {"date": "2010-03-11", "close": 0.84184408, "volume": 131613.0}, {"date": "2010-03-12", "close": 0.82271126, "volume": 52860.0}, {"date": "2010-03-15", "close": 0.79401203, "volume": 62202.0}, {"date": "2010-03-16", "close": 0.779662415, "volume": 31115.0}, {"date": "2010-03-17", "close": 0.73661357, "volume": 31185.0}, {"date": "2010-03-18", "close": 0.73661357, "volume": 24322.0}, {"date": "2010-03-19", "close": 0.75574639, "volume": 75225.0}, {"date": "2010-03-22", "close": 0.760529595, "volume": 110519.0}, {"date": "2010-03-23", "close": 0.74617998, "volume": 18293.0}, {"date": "2010-03-24", "close": 0.722263955, "volume": 54715.0}, {"date": "2010-03-25", "close": 0.683998315, "volume": 381002.0}, {"date": "2010-03-26", "close": 0.674431905, "volume": 276747.0}, {"date": "2010-03-29", "close": 0.655299085, "volume": 131960.0}, {"date": "2010-03-30", "close": 0.674431905, "volume": 140670.0}, {"date": "2010-03-31", "close": 0.6696487, "volume": 71709.0}, {"date": "2010-04-01", "close": 0.6696487, "volume": 189467.0}, {"date": "2010-04-06", "close": 0.70791434, "volume": 168464.0}, {"date": "2010-04-07", "close": 0.67921511, "volume": 163141.0}, {"date": "2010-04-08", "close": 0.66008229, "volume": 192078.0}, {"date": "2010-04-09", "close": 0.65051588, "volume": 147278.0}, {"date": "2010-04-12", "close": 0.66008229, "volume": 244756.0}, {"date": "2010-04-13", "close": 0.655299085, "volume": 69710.0}, {"date": "2010-04-14", "close": 0.712697545, "volume": 117365.0}, {"date": "2010-04-15", "close": 0.712697545, "volume": 119738.0}, {"date": "2010-04-16", "close": 0.72704716, "volume": 158349.0}, {"date": "2010-04-19", "close": 0.74617998, "volume": 157710.0}, {"date": "2010-04-20", "close": 0.77487921, "volume": 335206.0}, {"date": "2010-04-21", "close": 0.84184408, "volume": 493305.0}, {"date": "2010-04-22", "close": 0.88967613, "volume": 276277.0}, {"date": "2010-04-23", "close": 0.88010972, "volume": 424205.0}, {"date": "2010-04-27", "close": 0.91837536, "volume": 473778.0}, {"date": "2010-04-28", "close": 0.894459335, "volume": 179902.0}, {"date": "2010-04-29", "close": 0.88010972, "volume": 169578.0}, {"date": "2010-04-30", "close": 0.88967613, "volume": 199516.0}, {"date": "2010-05-03", "close": 0.884892925, "volume": 94103.0}, {"date": "2010-05-04", "close": 0.73661357, "volume": 476966.0}, {"date": "2010-05-05", "close": 0.72704716, "volume": 356193.0}, {"date": "2010-05-06", "close": 0.712697545, "volume": 129411.0}, {"date": "2010-05-07", "close": 0.693564725, "volume": 267355.0}, {"date": "2010-05-10", "close": 0.74617998, "volume": 142605.0}, {"date": "2010-05-11", "close": 0.67921511, "volume": 50699.0}, {"date": "2010-05-12", "close": 0.70791434, "volume": 3089.0}, {"date": "2010-05-13", "close": 0.79401203, "volume": 88966.0}, {"date": "2010-05-14", "close": 0.75574639, "volume": 223593.0}, {"date": "2010-05-17", "close": 0.7653128, "volume": 130143.0}, {"date": "2010-05-18", "close": 0.722263955, "volume": 28825.0}, {"date": "2010-05-19", "close": 0.71748075, "volume": 35116.0}, {"date": "2010-05-20", "close": 0.6696487, "volume": 139414.0}, {"date": "2010-05-21", "close": 0.664865495, "volume": 110529.0}, {"date": "2010-05-24", "close": 0.65051588, "volume": 70629.0}, {"date": "2010-05-25", "close": 0.65051588, "volume": 53245.0}, {"date": "2010-05-26", "close": 0.63138306, "volume": 33450.0}, {"date": "2010-05-27", "close": 0.60268383, "volume": 114788.0}, {"date": "2010-05-28", "close": 0.62181665, "volume": 71362.0}, {"date": "2010-05-31", "close": 0.626599855, "volume": 13171.0}, {"date": "2010-06-01", "close": 0.65051588, "volume": 69604.0}, {"date": "2010-06-02", "close": 0.6696487, "volume": 4213.0}, {"date": "2010-06-03", "close": 0.66008229, "volume": 49955.0}, {"date": "2010-06-04", "close": 0.66008229, "volume": 13584.0}, {"date": "2010-06-07", "close": 0.62181665, "volume": 40543.0}, {"date": "2010-06-08", "close": 0.60268383, "volume": 12221.0}, {"date": "2010-06-09", "close": 0.62181665, "volume": 3345.0}, {"date": "2010-06-10", "close": 0.61225024, "volume": 74539.0}, {"date": "2010-06-11", "close": 0.62181665, "volume": 23671.0}, {"date": "2010-06-15", "close": 0.61225024, "volume": 31649.0}, {"date": "2010-06-16", "close": 0.66008229, "volume": 126601.0}, {"date": "2010-06-17", "close": 0.6696487, "volume": 139551.0}, {"date": "2010-06-18", "close": 0.65051588, "volume": 27308.0}, {"date": "2010-06-21", "close": 0.64094947, "volume": 41303.0}, {"date": "2010-06-22", "close": 0.61225024, "volume": 20990.0}, {"date": "2010-06-23", "close": 0.578767805, "volume": 209724.0}, {"date": "2010-06-24", "close": 0.62181665, "volume": 29245.0}, {"date": "2010-06-25", "close": 0.62181665, "volume": 37214.0}, {"date": "2010-06-28", "close": 0.68878152, "volume": 457664.0}, {"date": "2010-07-01", "close": 0.722263955, "volume": 60848.0}, {"date": "2010-07-02", "close": 0.71748075, "volume": 54828.0}, {"date": "2010-07-05", "close": 0.760529595, "volume": 146853.0}, {"date": "2010-07-06", "close": 0.7653128, "volume": 165924.0}, {"date": "2010-07-07", "close": 0.7653128, "volume": 123844.0}, {"date": "2010-07-08", "close": 0.72704716, "volume": 3450.0}, {"date": "2010-07-09", "close": 0.73661357, "volume": 32647.0}, {"date": "2010-07-12", "close": 0.703131135, "volume": 55977.0}, {"date": "2010-07-13", "close": 0.71748075, "volume": 1045.0}, {"date": "2010-07-14", "close": 0.731830365, "volume": 295122.0}, {"date": "2010-07-15", "close": 0.71748075, "volume": 75065.0}, {"date": "2010-07-16", "close": 0.71748075, "volume": 208162.0}, {"date": "2010-07-19", "close": 0.712697545, "volume": 57143.0}, {"date": "2010-07-20", "close": 0.70791434, "volume": 307789.0}, {"date": "2010-07-21", "close": 0.731830365, "volume": 323078.0}, {"date": "2010-07-22", "close": 0.731830365, "volume": 39931.0}, {"date": "2010-07-23", "close": 0.750963185, "volume": 132234.0}, {"date": "2010-07-26", "close": 0.75574639, "volume": 296511.0}, {"date": "2010-07-27", "close": 0.750963185, "volume": 278471.0}, {"date": "2010-07-28", "close": 0.750963185, "volume": 93626.0}, {"date": "2010-07-29", "close": 0.760529595, "volume": 27208.0}, {"date": "2010-07-30", "close": 0.7653128, "volume": 45132.0}, {"date": "2010-08-02", "close": 0.7653128, "volume": 287604.0}, {"date": "2010-08-03", "close": 0.770096005, "volume": 91366.0}, {"date": "2010-08-04", "close": 0.81314485, "volume": 191820.0}, {"date": "2010-08-05", "close": 0.81314485, "volume": 88632.0}, {"date": "2010-08-06", "close": 0.84184408, "volume": 594901.0}, {"date": "2010-08-09", "close": 0.87054331, "volume": 211493.0}, {"date": "2010-08-10", "close": 0.8609769, "volume": 400055.0}, {"date": "2010-08-11", "close": 0.88010972, "volume": 193573.0}, {"date": "2010-08-12", "close": 0.91837536, "volume": 209121.0}, {"date": "2010-08-13", "close": 0.942291385, "volume": 457237.0}, {"date": "2010-08-16", "close": 0.94707459, "volume": 421165.0}, {"date": "2010-08-17", "close": 0.98534023, "volume": 328312.0}, {"date": "2010-08-18", "close": 0.96620741, "volume": 488233.0}, {"date": "2010-08-19", "close": 0.951857795, "volume": 106614.0}, {"date": "2010-08-20", "close": 0.970990615, "volume": 79176.0}, {"date": "2010-08-23", "close": 0.96620741, "volume": 123565.0}, {"date": "2010-08-24", "close": 0.93750818, "volume": 187720.0}, {"date": "2010-08-25", "close": 0.88967613, "volume": 229751.0}, {"date": "2010-08-26", "close": 0.8609769, "volume": 359435.0}, {"date": "2010-08-27", "close": 0.83227767, "volume": 196521.0}, {"date": "2010-08-30", "close": 0.875326515, "volume": 89375.0}, {"date": "2010-08-31", "close": 0.82271126, "volume": 185208.0}, {"date": "2010-09-01", "close": 0.82271126, "volume": 93984.0}, {"date": "2010-09-02", "close": 0.82271126, "volume": 26734.0}, {"date": "2010-09-03", "close": 0.837060875, "volume": 7528.0}, {"date": "2010-09-06", "close": 0.8609769, "volume": 33871.0}, {"date": "2010-09-07", "close": 0.84184408, "volume": 14940.0}, {"date": "2010-09-08", "close": 0.827494465, "volume": 153448.0}, {"date": "2010-09-09", "close": 0.84184408, "volume": 67189.0}, {"date": "2010-09-10", "close": 0.84184408, "volume": 1218.0}, {"date": "2010-09-13", "close": 0.84184408, "volume": 124398.0}, {"date": "2010-09-14", "close": 0.83227767, "volume": 103307.0}, {"date": "2010-09-15", "close": 0.798795235, "volume": 264497.0}, {"date": "2010-09-16", "close": 0.81314485, "volume": 129830.0}, {"date": "2010-09-17", "close": 0.82271126, "volume": 53934.0}, {"date": "2010-09-20", "close": 0.82271126, "volume": 29431.0}, {"date": "2010-09-21", "close": 0.808361645, "volume": 47122.0}, {"date": "2010-09-22", "close": 0.81314485, "volume": 43860.0}, {"date": "2010-09-23", "close": 0.80357844, "volume": 87551.0}, {"date": "2010-09-24", "close": 0.798795235, "volume": 31835.0}, {"date": "2010-09-27", "close": 0.81314485, "volume": 128784.0}, {"date": "2010-09-28", "close": 0.82271126, "volume": 23378.0}, {"date": "2010-09-29", "close": 0.865760105, "volume": 147285.0}, {"date": "2010-09-30", "close": 0.90880895, "volume": 214336.0}, {"date": "2010-10-01", "close": 0.88010972, "volume": 52298.0}, {"date": "2010-10-04", "close": 0.865760105, "volume": 62719.0}, {"date": "2010-10-05", "close": 0.8609769, "volume": 234022.0}, {"date": "2010-10-06", "close": 0.884892925, "volume": 10453.0}, {"date": "2010-10-07", "close": 0.8609769, "volume": 12544.0}, {"date": "2010-10-08", "close": 0.8609769, "volume": 93034.0}, {"date": "2010-10-11", "close": 0.87054331, "volume": 41915.0}, {"date": "2010-10-12", "close": 0.837060875, "volume": 29541.0}, {"date": "2010-10-13", "close": 0.8609769, "volume": 369973.0}, {"date": "2010-10-15", "close": 0.8609769, "volume": 2300.0}, {"date": "2010-10-18", "close": 0.82271126, "volume": 23577.0}, {"date": "2010-10-19", "close": 0.82271126, "volume": 85864.0}, {"date": "2010-10-20", "close": 0.83227767, "volume": 29896.0}, {"date": "2010-10-21", "close": 0.81314485, "volume": 11080.0}, {"date": "2010-10-22", "close": 0.81314485, "volume": 94468.0}, {"date": "2010-10-25", "close": 0.82271126, "volume": 103050.0}, {"date": "2010-10-26", "close": 0.8609769, "volume": 176997.0}, {"date": "2010-10-27", "close": 0.798795235, "volume": 17457.0}, {"date": "2010-10-28", "close": 0.84184408, "volume": 12753.0}, {"date": "2010-10-29", "close": 0.81314485, "volume": 9931.0}, {"date": "2010-11-01", "close": 0.80357844, "volume": 255975.0}, {"date": "2010-11-02", "close": 0.80357844, "volume": 12461.0}, {"date": "2010-11-03", "close": 0.83227767, "volume": 95429.0}, {"date": "2010-11-04", "close": 0.84184408, "volume": 47674.0}, {"date": "2010-11-05", "close": 0.789228825, "volume": 19548.0}, {"date": "2010-11-08", "close": 0.82271126, "volume": 223777.0}, {"date": "2010-11-09", "close": 0.82271126, "volume": 191729.0}, {"date": "2010-11-10", "close": 0.82271126, "volume": 223575.0}, {"date": "2010-11-12", "close": 0.85141049, "volume": 118029.0}, {"date": "2010-11-15", "close": 0.83227767, "volume": 42301.0}, {"date": "2010-11-17", "close": 0.798795235, "volume": 31360.0}, {"date": "2010-11-18", "close": 0.82271126, "volume": 130091.0}, {"date": "2010-11-19", "close": 0.81314485, "volume": 79195.0}, {"date": "2010-11-22", "close": 0.81314485, "volume": 26133.0}, {"date": "2010-11-23", "close": 0.81314485, "volume": 27788.0}, {"date": "2010-11-24", "close": 0.84184408, "volume": 194457.0}, {"date": "2010-11-25", "close": 0.85141049, "volume": 323204.0}, {"date": "2010-11-26", "close": 0.808361645, "volume": 160717.0}, {"date": "2010-11-29", "close": 0.82271126, "volume": 299352.0}, {"date": "2010-11-30", "close": 0.84184408, "volume": 108827.0}, {"date": "2010-12-01", "close": 0.81314485, "volume": 3796.0}, {"date": "2010-12-02", "close": 0.81314485, "volume": 261252.0}, {"date": "2010-12-03", "close": 0.81314485, "volume": 17114.0}, {"date": "2010-12-06", "close": 0.83227767, "volume": 13304.0}, {"date": "2010-12-07", "close": 0.81314485, "volume": 52291.0}, {"date": "2010-12-08", "close": 0.81314485, "volume": 13067.0}, {"date": "2010-12-09", "close": 0.81314485, "volume": 35843.0}, {"date": "2010-12-10", "close": 0.81314485, "volume": 195529.0}, {"date": "2010-12-14", "close": 0.81314485, "volume": 76309.0}, {"date": "2010-12-15", "close": 0.81314485, "volume": 83730.0}, {"date": "2010-12-16", "close": 0.81314485, "volume": 44422.0}, {"date": "2010-12-17", "close": 0.81314485, "volume": 164048.0}, {"date": "2010-12-20", "close": 0.789228825, "volume": 100346.0}, {"date": "2010-12-21", "close": 0.79401203, "volume": 52380.0}, {"date": "2010-12-23", "close": 0.779662415, "volume": 5228.0}, {"date": "2010-12-24", "close": 0.81314485, "volume": 105.0}, {"date": "2010-12-29", "close": 0.77487921, "volume": 40768.0}, {"date": "2010-12-30", "close": 0.7653128, "volume": 12224.0}, {"date": "2010-12-31", "close": 0.770096005, "volume": 20906.0}, {"date": "2011-01-04", "close": 0.77487921, "volume": 93347.0}, {"date": "2011-01-05", "close": 0.79401203, "volume": 152261.0}, {"date": "2011-01-06", "close": 0.78444562, "volume": 722612.0}, {"date": "2011-01-07", "close": 0.79401203, "volume": 412780.0}, {"date": "2011-01-10", "close": 0.798795235, "volume": 70380.0}, {"date": "2011-01-11", "close": 0.80357844, "volume": 41656.0}, {"date": "2011-01-12", "close": 0.80357844, "volume": 254714.0}, {"date": "2011-01-13", "close": 0.83227767, "volume": 226572.0}, {"date": "2011-01-14", "close": 0.83227767, "volume": 179143.0}, {"date": "2011-01-17", "close": 0.81314485, "volume": 100174.0}, {"date": "2011-01-18", "close": 0.79401203, "volume": 317511.0}, {"date": "2011-01-19", "close": 0.798795235, "volume": 181155.0}, {"date": "2011-01-20", "close": 0.80357844, "volume": 150271.0}, {"date": "2011-01-21", "close": 0.817928055, "volume": 57025.0}, {"date": "2011-01-24", "close": 0.81314485, "volume": 349744.0}, {"date": "2011-01-25", "close": 0.8609769, "volume": 221602.0}, {"date": "2011-01-27", "close": 0.817928055, "volume": 174991.0}, {"date": "2011-01-28", "close": 0.808361645, "volume": 108748.0}, {"date": "2011-01-31", "close": 0.789228825, "volume": 30523.0}, {"date": "2011-02-01", "close": 0.789228825, "volume": 77091.0}, {"date": "2011-02-02", "close": 0.79401203, "volume": 30951.0}, {"date": "2011-02-03", "close": 0.79401203, "volume": 836.0}, {"date": "2011-02-04", "close": 0.798795235, "volume": 26134.0}, {"date": "2011-02-07", "close": 0.78444562, "volume": 90428.0}, {"date": "2011-02-08", "close": 0.779662415, "volume": 100687.0}, {"date": "2011-02-09", "close": 0.78444562, "volume": 72532.0}, {"date": "2011-02-10", "close": 0.77487921, "volume": 30831.0}, {"date": "2011-02-11", "close": 0.78444562, "volume": 299116.0}, {"date": "2011-02-14", "close": 0.770096005, "volume": 52406.0}, {"date": "2011-02-15", "close": 0.7653128, "volume": 192860.0}, {"date": "2011-02-16", "close": 0.7653128, "volume": 14066.0}, {"date": "2011-02-17", "close": 0.7653128, "volume": 96983.0}, {"date": "2011-02-18", "close": 0.7653128, "volume": 22393.0}, {"date": "2011-02-21", "close": 0.7653128, "volume": 26760.0}, {"date": "2011-02-22", "close": 0.750963185, "volume": 85966.0}, {"date": "2011-02-23", "close": 0.73661357, "volume": 122219.0}, {"date": "2011-02-24", "close": 0.73661357, "volume": 43799.0}, {"date": "2011-02-25", "close": 0.72704716, "volume": 139028.0}, {"date": "2011-02-28", "close": 0.72704716, "volume": 20555.0}, {"date": "2011-03-01", "close": 0.722263955, "volume": 34900.0}, {"date": "2011-03-02", "close": 0.73661357, "volume": 15045.0}, {"date": "2011-03-03", "close": 0.70791434, "volume": 88800.0}, {"date": "2011-03-04", "close": 0.70791434, "volume": 59809.0}, {"date": "2011-03-07", "close": 0.69834793, "volume": 10520.0}, {"date": "2011-03-08", "close": 0.69834793, "volume": 19873.0}, {"date": "2011-03-09", "close": 0.674431905, "volume": 21575.0}, {"date": "2011-03-10", "close": 0.6696487, "volume": 97785.0}, {"date": "2011-03-11", "close": 0.69834793, "volume": 40036.0}, {"date": "2011-03-14", "close": 0.66008229, "volume": 30523.0}, {"date": "2011-03-15", "close": 0.66008229, "volume": 118604.0}, {"date": "2011-03-16", "close": 0.66008229, "volume": 181443.0}, {"date": "2011-03-17", "close": 0.66008229, "volume": 31360.0}, {"date": "2011-03-18", "close": 0.66008229, "volume": 2300.0}, {"date": "2011-03-21", "close": 0.66008229, "volume": 27701.0}, {"date": "2011-03-22", "close": 0.66008229, "volume": 33946.0}, {"date": "2011-03-23", "close": 0.66008229, "volume": 67946.0}, {"date": "2011-03-24", "close": 0.65051588, "volume": 684687.0}, {"date": "2011-03-25", "close": 0.66008229, "volume": 478496.0}, {"date": "2011-03-28", "close": 0.70791434, "volume": 89115.0}, {"date": "2011-03-29", "close": 0.68878152, "volume": 43642.0}, {"date": "2011-03-30", "close": 0.68878152, "volume": 6058.0}, {"date": "2011-03-31", "close": 0.693564725, "volume": 9198.0}, {"date": "2011-04-01", "close": 0.68878152, "volume": 57492.0}, {"date": "2011-04-04", "close": 0.6696487, "volume": 61455.0}, {"date": "2011-04-05", "close": 0.66008229, "volume": 38886.0}, {"date": "2011-04-07", "close": 0.65051588, "volume": 115422.0}, {"date": "2011-04-08", "close": 0.655299085, "volume": 57803.0}, {"date": "2011-04-11", "close": 0.66008229, "volume": 31360.0}, {"date": "2011-04-12", "close": 0.66008229, "volume": 153323.0}, {"date": "2011-04-13", "close": 0.66008229, "volume": 55423.0}, {"date": "2011-04-14", "close": 0.674431905, "volume": 7997.0}, {"date": "2011-04-15", "close": 0.64094947, "volume": 7944.0}, {"date": "2011-04-18", "close": 0.62181665, "volume": 52522.0}, {"date": "2011-04-19", "close": 0.655299085, "volume": 31166.0}, {"date": "2011-04-20", "close": 0.66008229, "volume": 7631.0}, {"date": "2011-04-21", "close": 0.66008229, "volume": 5989.0}, {"date": "2011-04-27", "close": 0.65051588, "volume": 61957.0}, {"date": "2011-04-28", "close": 0.64094947, "volume": 13589.0}, {"date": "2011-04-29", "close": 0.65051588, "volume": 52725.0}, {"date": "2011-05-02", "close": 0.6696487, "volume": 761.0}, {"date": "2011-05-03", "close": 0.64094947, "volume": 146136.0}, {"date": "2011-05-04", "close": 0.62181665, "volume": 104532.0}, {"date": "2011-05-05", "close": 0.65051588, "volume": 12021.0}, {"date": "2011-05-06", "close": 0.66008229, "volume": 34966.0}, {"date": "2011-05-09", "close": 0.65051588, "volume": 39455.0}, {"date": "2011-05-10", "close": 0.66008229, "volume": 8024.0}, {"date": "2011-05-11", "close": 0.6696487, "volume": 11499.0}, {"date": "2011-05-12", "close": 0.64094947, "volume": 19067.0}, {"date": "2011-05-13", "close": 0.65051588, "volume": 64078.0}, {"date": "2011-05-16", "close": 0.63138306, "volume": 10453.0}, {"date": "2011-05-18", "close": 0.63138306, "volume": 31360.0}, {"date": "2011-05-19", "close": 0.63138306, "volume": 13276.0}, {"date": "2011-05-23", "close": 0.64094947, "volume": 19939.0}, {"date": "2011-05-24", "close": 0.64094947, "volume": 151572.0}, {"date": "2011-05-25", "close": 0.62181665, "volume": 119093.0}, {"date": "2011-05-26", "close": 0.64094947, "volume": 4181.0}, {"date": "2011-05-27", "close": 0.59311742, "volume": 20342.0}, {"date": "2011-05-30", "close": 0.597900625, "volume": 10453.0}, {"date": "2011-05-31", "close": 0.60268383, "volume": 24042.0}, {"date": "2011-06-01", "close": 0.597900625, "volume": 21481.0}, {"date": "2011-06-02", "close": 0.59311742, "volume": 76995.0}, {"date": "2011-06-03", "close": 0.59311742, "volume": 4321.0}, {"date": "2011-06-06", "close": 0.59311742, "volume": 40768.0}, {"date": "2011-06-07", "close": 0.5739846, "volume": 11133.0}, {"date": "2011-06-08", "close": 0.5739846, "volume": 2091.0}, {"date": "2011-06-09", "close": 0.56441819, "volume": 18079.0}, {"date": "2011-06-10", "close": 0.56441819, "volume": 19652.0}, {"date": "2011-06-14", "close": 0.62181665, "volume": 76452.0}, {"date": "2011-06-15", "close": 0.62181665, "volume": 37405.0}, {"date": "2011-06-16", "close": 0.60268383, "volume": 53530.0}, {"date": "2011-06-17", "close": 0.59311742, "volume": 76293.0}, {"date": "2011-06-20", "close": 0.5739846, "volume": 73173.0}, {"date": "2011-06-21", "close": 0.56441819, "volume": 33907.0}, {"date": "2011-06-23", "close": 0.55485178, "volume": 70928.0}, {"date": "2011-06-24", "close": 0.54528537, "volume": 82112.0}, {"date": "2011-06-27", "close": 0.52615255, "volume": 105275.0}, {"date": "2011-06-28", "close": 0.52615255, "volume": 65385.0}, {"date": "2011-06-29", "close": 0.52615255, "volume": 70280.0}, {"date": "2011-06-30", "close": 0.52615255, "volume": 62718.0}, {"date": "2011-07-05", "close": 0.53571896, "volume": 2047.0}, {"date": "2011-07-06", "close": 0.54528537, "volume": 25964.0}, {"date": "2011-07-07", "close": 0.559634985, "volume": 119167.0}, {"date": "2011-07-08", "close": 0.5739846, "volume": 21689.0}, {"date": "2011-07-11", "close": 0.5739846, "volume": 11500.0}, {"date": "2011-07-12", "close": 0.56441819, "volume": 47562.0}, {"date": "2011-07-14", "close": 0.569201395, "volume": 49653.0}, {"date": "2011-07-15", "close": 0.569201395, "volume": 24050.0}, {"date": "2011-07-18", "close": 0.55485178, "volume": 148718.0}, {"date": "2011-07-20", "close": 0.5739846, "volume": 27948.0}, {"date": "2011-07-21", "close": 0.5739846, "volume": 369864.0}, {"date": "2011-07-22", "close": 0.58355101, "volume": 10453.0}, {"date": "2011-07-25", "close": 0.559634985, "volume": 29735.0}, {"date": "2011-07-26", "close": 0.54528537, "volume": 38938.0}, {"date": "2011-07-27", "close": 0.54528537, "volume": 7634.0}, {"date": "2011-07-28", "close": 0.52615255, "volume": 29784.0}, {"date": "2011-07-29", "close": 0.54528537, "volume": 30383.0}, {"date": "2011-08-01", "close": 0.52615255, "volume": 33257.0}, {"date": "2011-08-03", "close": 0.54528537, "volume": 149247.0}, {"date": "2011-08-04", "close": 0.50701973, "volume": 10924.0}, {"date": "2011-08-05", "close": 0.44005486, "volume": 120212.0}, {"date": "2011-08-08", "close": 0.41135563, "volume": 59061.0}, {"date": "2011-08-09", "close": 0.41135563, "volume": 29752.0}, {"date": "2011-08-11", "close": 0.43048845, "volume": 13112.0}, {"date": "2011-08-15", "close": 0.43048845, "volume": 12544.0}, {"date": "2011-08-16", "close": 0.46875409, "volume": 22020.0}, {"date": "2011-08-17", "close": 0.48788691, "volume": 24293.0}, {"date": "2011-08-18", "close": 0.48788691, "volume": 25820.0}, {"date": "2011-08-19", "close": 0.48788691, "volume": 20906.0}, {"date": "2011-08-22", "close": 0.4783205, "volume": 2870.0}, {"date": "2011-08-23", "close": 0.4783205, "volume": 1301.0}, {"date": "2011-08-24", "close": 0.4783205, "volume": 11498.0}, {"date": "2011-08-25", "close": 0.4783205, "volume": 32196.0}, {"date": "2011-08-26", "close": 0.51658614, "volume": 58099.0}, {"date": "2011-08-30", "close": 0.50701973, "volume": 1.0}, {"date": "2011-09-23", "close": 0.43048845, "volume": 21755.0}, {"date": "2011-09-26", "close": 0.39222281, "volume": 6782.0}, {"date": "2011-09-27", "close": 0.39222281, "volume": 15135.0}, {"date": "2011-09-28", "close": 0.3826564, "volume": 9644.0}, {"date": "2011-09-29", "close": 0.36352358, "volume": 8756.0}, {"date": "2011-09-30", "close": 0.3826564, "volume": 10453.0}, {"date": "2011-10-03", "close": 0.3826564, "volume": 25088.0}, {"date": "2011-10-04", "close": 0.36352358, "volume": 39448.0}, {"date": "2011-10-05", "close": 0.36352358, "volume": 32770.0}, {"date": "2011-10-06", "close": 0.37308999, "volume": 5732.0}, {"date": "2011-10-10", "close": 0.36352358, "volume": 35280.0}, {"date": "2011-10-14", "close": 0.3826564, "volume": 1283.0}, {"date": "2011-10-18", "close": 0.43048845, "volume": 52266.0}, {"date": "2011-10-19", "close": 0.43048845, "volume": 13589.0}, {"date": "2011-10-21", "close": 0.44962127, "volume": 10801.0}, {"date": "2011-10-25", "close": 0.41135563, "volume": 10453.0}, {"date": "2011-10-26", "close": 0.40178922, "volume": 12878.0}, {"date": "2011-10-27", "close": 0.43048845, "volume": 37040.0}, {"date": "2011-10-28", "close": 0.44962127, "volume": 53903.0}, {"date": "2011-11-01", "close": 0.41135563, "volume": 7317.0}, {"date": "2011-11-02", "close": 0.40178922, "volume": 38782.0}, {"date": "2011-11-03", "close": 0.37308999, "volume": 7492.0}, {"date": "2011-11-04", "close": 0.36352358, "volume": 15767.0}, {"date": "2011-11-07", "close": 0.35395717, "volume": 49653.0}, {"date": "2011-11-10", "close": 0.3826564, "volume": 114986.0}, {"date": "2011-11-14", "close": 0.3826564, "volume": 40924.0}, {"date": "2011-11-15", "close": 0.36352358, "volume": 10453.0}, {"date": "2011-11-16", "close": 0.3826564, "volume": 8885.0}, {"date": "2011-11-17", "close": 0.3826564, "volume": 5227.0}, {"date": "2011-11-18", "close": 0.3826564, "volume": 29269.0}, {"date": "2011-11-22", "close": 0.3826564, "volume": 17718.0}, {"date": "2011-11-23", "close": 0.3826564, "volume": 523.0}, {"date": "2011-11-24", "close": 0.3826564, "volume": 22824.0}, {"date": "2011-11-25", "close": 0.3826564, "volume": 10453.0}, {"date": "2011-11-28", "close": 0.35395717, "volume": 32199.0}, {"date": "2011-12-01", "close": 0.39222281, "volume": 30187.0}, {"date": "2011-12-05", "close": 0.3826564, "volume": 6369.0}, {"date": "2011-12-07", "close": 0.3826564, "volume": 10453.0}, {"date": "2011-12-08", "close": 0.37308999, "volume": 20948.0}, {"date": "2011-12-13", "close": 0.37308999, "volume": 31360.0}, {"date": "2011-12-14", "close": 0.36352358, "volume": 34170.0}, {"date": "2011-12-15", "close": 0.36352358, "volume": 3561.0}, {"date": "2011-12-16", "close": 0.36352358, "volume": 38578.0}, {"date": "2011-12-19", "close": 0.36352358, "volume": 13589.0}, {"date": "2011-12-21", "close": 0.33482435, "volume": 6052.0}, {"date": "2011-12-22", "close": 0.2869923, "volume": 120212.0}, {"date": "2011-12-23", "close": 0.30612512, "volume": 15680.0}, {"date": "2011-12-30", "close": 0.30612512, "volume": 26212.0}, {"date": "2012-01-06", "close": 0.39222281, "volume": 104532.0}, {"date": "2012-01-09", "close": 0.3826564, "volume": 5227.0}, {"date": "2012-01-16", "close": 0.34439076, "volume": 20906.0}, {"date": "2012-01-17", "close": 0.34439076, "volume": 83626.0}, {"date": "2012-01-18", "close": 0.33482435, "volume": 9966.0}, {"date": "2012-01-19", "close": 0.33482435, "volume": 5994.0}, {"date": "2012-01-20", "close": 0.33482435, "volume": 5958.0}, {"date": "2012-01-23", "close": 0.33482435, "volume": 20906.0}, {"date": "2012-01-24", "close": 0.34439076, "volume": 25088.0}, {"date": "2012-01-25", "close": 0.33482435, "volume": 32405.0}, {"date": "2012-01-27", "close": 0.330041145, "volume": 13937.0}, {"date": "2012-01-30", "close": 0.32525794, "volume": 117076.0}, {"date": "2012-01-31", "close": 0.32525794, "volume": 614182.0}, {"date": "2012-02-01", "close": 0.31569153, "volume": 71082.0}, {"date": "2012-02-02", "close": 0.32525794, "volume": 127007.0}, {"date": "2012-02-03", "close": 0.32525794, "volume": 469873.0}, {"date": "2012-02-06", "close": 0.30612512, "volume": 29306.0}, {"date": "2012-02-07", "close": 0.32525794, "volume": 270985.0}, {"date": "2012-02-08", "close": 0.33482435, "volume": 244760.0}, {"date": "2012-02-09", "close": 0.36352358, "volume": 76597.0}, {"date": "2012-02-10", "close": 0.35395717, "volume": 99994.0}, {"date": "2012-02-13", "close": 0.35395717, "volume": 26133.0}, {"date": "2012-02-15", "close": 0.36352358, "volume": 20371.0}, {"date": "2012-02-17", "close": 0.36352358, "volume": 26395.0}, {"date": "2012-02-20", "close": 0.36352358, "volume": 33053.0}, {"date": "2012-02-21", "close": 0.36352358, "volume": 41813.0}, {"date": "2012-02-23", "close": 0.349173965, "volume": 33686.0}, {"date": "2012-02-24", "close": 0.36352358, "volume": 5455.0}, {"date": "2012-02-27", "close": 0.3826564, "volume": 22525.0}, {"date": "2012-03-01", "close": 0.34439076, "volume": 22997.0}, {"date": "2012-03-02", "close": 0.377873195, "volume": 105584.0}, {"date": "2012-03-05", "close": 0.37308999, "volume": 27728.0}, {"date": "2012-03-06", "close": 0.3826564, "volume": 52266.0}, {"date": "2012-03-07", "close": 0.34439076, "volume": 84435.0}, {"date": "2012-03-08", "close": 0.36352358, "volume": 16777.0}, {"date": "2012-03-09", "close": 0.377873195, "volume": 85978.0}, {"date": "2012-03-12", "close": 0.35395717, "volume": 2404.0}, {"date": "2012-03-13", "close": 0.36352358, "volume": 33973.0}, {"date": "2012-03-14", "close": 0.36352358, "volume": 33450.0}, {"date": "2012-03-15", "close": 0.37308999, "volume": 26133.0}, {"date": "2012-03-16", "close": 0.349173965, "volume": 10453.0}, {"date": "2012-03-19", "close": 0.34439076, "volume": 52266.0}, {"date": "2012-03-20", "close": 0.34439076, "volume": 17244.0}, {"date": "2012-03-21", "close": 0.36352358, "volume": 768.0}, {"date": "2012-03-22", "close": 0.34439076, "volume": 58075.0}, {"date": "2012-03-23", "close": 0.33482435, "volume": 136937.0}, {"date": "2012-03-26", "close": 0.349173965, "volume": 1411.0}, {"date": "2012-03-27", "close": 0.349173965, "volume": 5792.0}, {"date": "2012-03-28", "close": 0.349173965, "volume": 20285.0}, {"date": "2012-03-29", "close": 0.33482435, "volume": 324853.0}, {"date": "2012-03-30", "close": 0.33482435, "volume": 130666.0}, {"date": "2012-04-03", "close": 0.33482435, "volume": 1058.0}, {"date": "2012-04-04", "close": 0.33482435, "volume": 53372.0}, {"date": "2012-04-10", "close": 0.35395717, "volume": 43375.0}, {"date": "2012-04-11", "close": 0.35395717, "volume": 41332.0}, {"date": "2012-04-12", "close": 0.339607555, "volume": 96876.0}, {"date": "2012-04-16", "close": 0.368306785, "volume": 73173.0}, {"date": "2012-04-18", "close": 0.368306785, "volume": 13631.0}, {"date": "2012-04-19", "close": 0.368306785, "volume": 42231.0}, {"date": "2012-04-20", "close": 0.36352358, "volume": 8091.0}, {"date": "2012-04-23", "close": 0.36352358, "volume": 31864.0}, {"date": "2012-04-24", "close": 0.377873195, "volume": 11459.0}, {"date": "2012-04-26", "close": 0.377873195, "volume": 129127.0}, {"date": "2012-04-27", "close": 0.3826564, "volume": 1359.0}, {"date": "2012-04-30", "close": 0.36352358, "volume": 5576.0}, {"date": "2012-05-01", "close": 0.349173965, "volume": 31882.0}, {"date": "2012-05-02", "close": 0.34439076, "volume": 16203.0}, {"date": "2012-05-04", "close": 0.34439076, "volume": 94079.0}, {"date": "2012-05-07", "close": 0.34439076, "volume": 2404.0}, {"date": "2012-05-09", "close": 0.34439076, "volume": 17039.0}, {"date": "2012-05-11", "close": 0.37308999, "volume": 18064.0}, {"date": "2012-05-14", "close": 0.34439076, "volume": 9774.0}, {"date": "2012-05-15", "close": 0.34439076, "volume": 10802.0}, {"date": "2012-05-16", "close": 0.33482435, "volume": 68051.0}, {"date": "2012-05-17", "close": 0.33482435, "volume": 68051.0}, {"date": "2012-05-22", "close": 0.34439076, "volume": 77354.0}, {"date": "2012-05-28", "close": 0.32525794, "volume": 5227.0}, {"date": "2012-05-29", "close": 0.31569153, "volume": 25715.0}, {"date": "2012-06-01", "close": 0.33482435, "volume": 55820.0}, {"date": "2012-06-05", "close": 0.33482435, "volume": 41813.0}, {"date": "2012-06-06", "close": 0.31569153, "volume": 6272.0}, {"date": "2012-06-07", "close": 0.31569153, "volume": 4181.0}, {"date": "2012-06-08", "close": 0.33482435, "volume": 69265.0}, {"date": "2012-06-12", "close": 0.31569153, "volume": 7840.0}, {"date": "2012-06-14", "close": 0.330041145, "volume": 12335.0}, {"date": "2012-06-15", "close": 0.32525794, "volume": 26342.0}, {"date": "2012-06-18", "close": 0.32525794, "volume": 25924.0}, {"date": "2012-06-20", "close": 0.31569153, "volume": 10453.0}, {"date": "2012-06-21", "close": 0.33482435, "volume": 28381.0}, {"date": "2012-06-22", "close": 0.32525794, "volume": 2091.0}, {"date": "2012-06-25", "close": 0.30612512, "volume": 19618.0}, {"date": "2012-06-26", "close": 0.32525794, "volume": 9418.0}, {"date": "2012-06-27", "close": 0.30612512, "volume": 10443.0}, {"date": "2012-06-28", "close": 0.30612512, "volume": 7317.0}, {"date": "2012-07-06", "close": 0.27742589, "volume": 185231.0}, {"date": "2012-07-09", "close": 0.27742589, "volume": 31360.0}, {"date": "2012-07-10", "close": 0.282209095, "volume": 74539.0}, {"date": "2012-07-11", "close": 0.24872666, "volume": 69061.0}, {"date": "2012-07-12", "close": 0.26785948, "volume": 1568.0}, {"date": "2012-07-18", "close": 0.263076275, "volume": 94079.0}, {"date": "2012-07-19", "close": 0.263076275, "volume": 31360.0}, {"date": "2012-07-25", "close": 0.26785948, "volume": 50176.0}, {"date": "2012-07-26", "close": 0.2869923, "volume": 3136.0}, {"date": "2012-07-27", "close": 0.2869923, "volume": 20906.0}, {"date": "2012-07-30", "close": 0.2869923, "volume": 59583.0}, {"date": "2012-08-01", "close": 0.2869923, "volume": 29623.0}, {"date": "2012-08-03", "close": 0.26785948, "volume": 21943.0}, {"date": "2012-08-07", "close": 0.26785948, "volume": 4190.0}, {"date": "2012-08-08", "close": 0.26785948, "volume": 3650.0}, {"date": "2012-08-14", "close": 0.27742589, "volume": 62472.0}, {"date": "2012-08-16", "close": 0.2869923, "volume": 50681.0}, {"date": "2012-08-17", "close": 0.2869923, "volume": 2352.0}, {"date": "2012-08-20", "close": 0.27742589, "volume": 18398.0}, {"date": "2012-08-23", "close": 0.26785948, "volume": 1115.0}, {"date": "2012-08-24", "close": 0.25829307, "volume": 2177.0}, {"date": "2012-08-27", "close": 0.25829307, "volume": 12544.0}, {"date": "2012-08-28", "close": 0.23916025, "volume": 2091.0}, {"date": "2012-08-29", "close": 0.25829307, "volume": 10939.0}, {"date": "2012-09-03", "close": 0.25829307, "volume": 16638.0}, {"date": "2012-09-05", "close": 0.23916025, "volume": 57661.0}, {"date": "2012-09-06", "close": 0.234377045, "volume": 20906.0}, {"date": "2012-09-10", "close": 0.22002743, "volume": 41813.0}, {"date": "2012-09-11", "close": 0.22959384, "volume": 10453.0}, {"date": "2012-09-12", "close": 0.22959384, "volume": 2613.0}, {"date": "2012-09-14", "close": 0.22002743, "volume": 9408.0}, {"date": "2012-09-19", "close": 0.22002743, "volume": 13589.0}, {"date": "2012-09-20", "close": 0.20089461, "volume": 3136.0}, {"date": "2012-09-21", "close": 0.1913282, "volume": 32120.0}, {"date": "2012-09-24", "close": 0.20089461, "volume": 107951.0}, {"date": "2012-09-25", "close": 0.20089461, "volume": 34862.0}, {"date": "2012-09-26", "close": 0.21046102, "volume": 8363.0}, {"date": "2012-09-27", "close": 0.21046102, "volume": 2091.0}, {"date": "2012-10-03", "close": 0.1913282, "volume": 83963.0}, {"date": "2012-10-04", "close": 0.1913282, "volume": 18816.0}, {"date": "2012-10-05", "close": 0.1913282, "volume": 12081.0}, {"date": "2012-10-08", "close": 0.20089461, "volume": 5227.0}, {"date": "2012-10-09", "close": 0.20089461, "volume": 46390.0}, {"date": "2012-10-10", "close": 0.20089461, "volume": 94079.0}, {"date": "2012-10-12", "close": 0.20089461, "volume": 16725.0}, {"date": "2012-10-16", "close": 0.20089461, "volume": 7840.0}, {"date": "2012-10-17", "close": 0.21046102, "volume": 5227.0}, {"date": "2012-10-18", "close": 0.20089461, "volume": 68825.0}, {"date": "2012-10-19", "close": 0.20089461, "volume": 20906.0}, {"date": "2012-10-25", "close": 0.1913282, "volume": 129399.0}, {"date": "2012-10-29", "close": 0.1913282, "volume": 8603.0}, {"date": "2012-10-31", "close": 0.1913282, "volume": 1045.0}, {"date": "2012-11-06", "close": 0.186544995, "volume": 103361.0}, {"date": "2012-11-09", "close": 0.18176179, "volume": 3345.0}, {"date": "2012-11-13", "close": 0.17219538, "volume": 112895.0}, {"date": "2012-11-14", "close": 0.17219538, "volume": 10453.0}, {"date": "2012-11-15", "close": 0.15306256, "volume": 1673.0}, {"date": "2012-11-16", "close": 0.157845765, "volume": 31360.0}, {"date": "2012-11-19", "close": 0.15306256, "volume": 99032.0}, {"date": "2012-11-20", "close": 0.15306256, "volume": 20906.0}, {"date": "2012-11-22", "close": 0.17219538, "volume": 10453.0}, {"date": "2012-11-26", "close": 0.21046102, "volume": 161922.0}, {"date": "2012-11-27", "close": 0.22959384, "volume": 5227.0}, {"date": "2012-11-28", "close": 0.21046102, "volume": 2423.0}, {"date": "2012-12-03", "close": 0.1913282, "volume": 8030.0}, {"date": "2012-12-04", "close": 0.18176179, "volume": 16725.0}, {"date": "2012-12-05", "close": 0.18176179, "volume": 4459.0}, {"date": "2012-12-07", "close": 0.18176179, "volume": 19077.0}, {"date": "2012-12-10", "close": 0.17219538, "volume": 49130.0}, {"date": "2012-12-12", "close": 0.16262897, "volume": 41813.0}, {"date": "2012-12-21", "close": 0.167412175, "volume": 41813.0}, {"date": "2012-12-28", "close": 0.176978585, "volume": 14128602.0}, {"date": "2013-01-04", "close": 0.176978585, "volume": 2613.0}, {"date": "2013-01-08", "close": 0.176978585, "volume": 17841.0}, {"date": "2013-01-09", "close": 0.18176179, "volume": 8363.0}, {"date": "2013-01-10", "close": 0.18176179, "volume": 4774.0}, {"date": "2013-01-11", "close": 0.18176179, "volume": 155753.0}, {"date": "2013-01-14", "close": 0.1913282, "volume": 523.0}, {"date": "2013-01-16", "close": 0.20089461, "volume": 41831.0}, {"date": "2013-01-17", "close": 0.196111405, "volume": 137816.0}, {"date": "2013-01-23", "close": 0.21046102, "volume": 28493.0}, {"date": "2013-01-24", "close": 0.22002743, "volume": 2613.0}, {"date": "2013-01-25", "close": 0.23916025, "volume": 25094.0}, {"date": "2013-02-04", "close": 0.23916025, "volume": 2625.0}, {"date": "2013-02-08", "close": 0.21046102, "volume": 26133.0}, {"date": "2013-02-12", "close": 0.1913282, "volume": 55214.0}, {"date": "2013-02-13", "close": 0.20089461, "volume": 112895.0}, {"date": "2013-02-14", "close": 0.21046102, "volume": 67005.0}, {"date": "2013-02-18", "close": 0.21046102, "volume": 37192.0}, {"date": "2013-02-20", "close": 0.1913282, "volume": 16725.0}, {"date": "2013-02-21", "close": 0.1913282, "volume": 16222.0}, {"date": "2013-02-25", "close": 0.1913282, "volume": 12544.0}, {"date": "2013-02-26", "close": 0.17219538, "volume": 20906.0}, {"date": "2013-03-04", "close": 0.18176179, "volume": 4599.0}, {"date": "2013-03-05", "close": 0.20089461, "volume": 30314.0}, {"date": "2013-03-06", "close": 0.1913282, "volume": 14667.0}, {"date": "2013-03-08", "close": 0.1913282, "volume": 18293.0}, {"date": "2013-03-11", "close": 0.1913282, "volume": 2091.0}, {"date": "2013-03-12", "close": 0.1913282, "volume": 20906.0}, {"date": "2013-03-14", "close": 0.1913282, "volume": 42336.0}, {"date": "2013-03-15", "close": 0.23916025, "volume": 104521.0}, {"date": "2013-03-18", "close": 0.1913282, "volume": 31151.0}, {"date": "2013-03-20", "close": 0.21046102, "volume": 20906.0}, {"date": "2013-03-22", "close": 0.22002743, "volume": 10453.0}, {"date": "2013-03-25", "close": 0.1913282, "volume": 43904.0}, {"date": "2013-03-26", "close": 0.1913282, "volume": 5645.0}, {"date": "2013-03-27", "close": 0.20089461, "volume": 32355.0}, {"date": "2013-03-28", "close": 0.1913282, "volume": 77459.0}, {"date": "2013-04-03", "close": 0.1913282, "volume": 31360.0}, {"date": "2013-04-04", "close": 0.18176179, "volume": 140178.0}, {"date": "2013-04-05", "close": 0.18176179, "volume": 4563.0}, {"date": "2013-04-08", "close": 0.15306256, "volume": 7554.0}, {"date": "2013-04-11", "close": 0.167412175, "volume": 22229.0}, {"date": "2013-04-12", "close": 0.17219538, "volume": 94915.0}, {"date": "2013-04-15", "close": 0.176978585, "volume": 37632.0}, {"date": "2013-04-16", "close": 0.148279355, "volume": 44001.0}, {"date": "2013-04-17", "close": 0.19258, "volume": 99699.0}, {"date": "2013-04-18", "close": 0.182951, "volume": 363485.0}, {"date": "2013-04-22", "close": 0.154064, "volume": 22640.0}, {"date": "2013-04-24", "close": 0.154064, "volume": 727.0}, {"date": "2013-04-26", "close": 0.163693, "volume": 20771.0}, {"date": "2013-04-30", "close": 0.173322, "volume": 180882.0}, {"date": "2013-05-02", "close": 0.173322, "volume": 41853.0}, {"date": "2013-05-06", "close": 0.144435, "volume": 7044.0}, {"date": "2013-05-07", "close": 0.154064, "volume": 41373.0}, {"date": "2013-05-08", "close": 0.144435, "volume": 33752.0}, {"date": "2013-05-13", "close": 0.154064, "volume": 123689.0}, {"date": "2013-05-14", "close": 0.154064, "volume": 3153.0}, {"date": "2013-05-15", "close": 0.144435, "volume": 1108.0}, {"date": "2013-05-16", "close": 0.1588785, "volume": 20771.0}, {"date": "2013-05-17", "close": 0.1588785, "volume": 10385.0}, {"date": "2013-05-20", "close": 0.154064, "volume": 58417.0}, {"date": "2013-05-22", "close": 0.1588785, "volume": 23601.0}, {"date": "2013-05-23", "close": 0.1588785, "volume": 52246.0}, {"date": "2013-05-27", "close": 0.1588785, "volume": 38250.0}, {"date": "2013-05-28", "close": 0.1588785, "volume": 4280.0}, {"date": "2013-05-29", "close": 0.1588785, "volume": 69235.0}, {"date": "2013-05-31", "close": 0.163693, "volume": 10607.0}, {"date": "2013-06-04", "close": 0.1588785, "volume": 53157.0}, {"date": "2013-06-05", "close": 0.1588785, "volume": 5712.0}, {"date": "2013-06-11", "close": 0.1588785, "volume": 37287.0}, {"date": "2013-06-12", "close": 0.1588785, "volume": 9893.0}, {"date": "2013-06-14", "close": 0.1588785, "volume": 3110.0}, {"date": "2013-06-19", "close": 0.1492495, "volume": 41050.0}, {"date": "2013-06-20", "close": 0.105919, "volume": 21262.0}, {"date": "2013-06-21", "close": 0.144435, "volume": 18694.0}, {"date": "2013-06-24", "close": 0.1685075, "volume": 72697.0}, {"date": "2013-06-25", "close": 0.125177, "volume": 16097.0}, {"date": "2013-06-26", "close": 0.134806, "volume": 69028.0}, {"date": "2013-06-28", "close": 0.125177, "volume": 15797.0}, {"date": "2013-07-02", "close": 0.1203625, "volume": 51443.0}, {"date": "2013-07-05", "close": 0.154064, "volume": 19143.0}, {"date": "2013-07-08", "close": 0.154064, "volume": 12982.0}, {"date": "2013-07-10", "close": 0.1396205, "volume": 12244.0}, {"date": "2013-07-11", "close": 0.1396205, "volume": 312.0}, {"date": "2013-07-12", "close": 0.1396205, "volume": 10385.0}, {"date": "2013-07-16", "close": 0.1396205, "volume": 12982.0}, {"date": "2013-07-22", "close": 0.154064, "volume": 26389.0}, {"date": "2013-07-31", "close": 0.154064, "volume": 41541.0}, {"date": "2013-08-05", "close": 0.1492495, "volume": 1558.0}, {"date": "2013-08-12", "close": 0.1492495, "volume": 12462.0}, {"date": "2013-08-13", "close": 0.1492495, "volume": 10385.0}, {"date": "2013-08-14", "close": 0.134806, "volume": 15578.0}, {"date": "2013-08-20", "close": 0.154064, "volume": 24821.0}, {"date": "2013-08-21", "close": 0.1492495, "volume": 6958.0}, {"date": "2013-08-22", "close": 0.1588785, "volume": 144669.0}, {"date": "2013-08-23", "close": 0.1492495, "volume": 41730.0}, {"date": "2013-08-26", "close": 0.1492495, "volume": 8066.0}, {"date": "2013-08-29", "close": 0.1492495, "volume": 10501.0}, {"date": "2013-08-30", "close": 0.1492495, "volume": 12462.0}, {"date": "2013-09-02", "close": 0.1492495, "volume": 10385.0}, {"date": "2013-09-03", "close": 0.1492495, "volume": 10385.0}, {"date": "2013-09-05", "close": 0.1492495, "volume": 20771.0}, {"date": "2013-09-06", "close": 0.1492495, "volume": 31156.0}, {"date": "2013-09-09", "close": 0.1492495, "volume": 35195.0}, {"date": "2013-09-17", "close": 0.1588785, "volume": 31156.0}, {"date": "2013-09-26", "close": 0.154064, "volume": 31156.0}, {"date": "2013-10-15", "close": 0.1299915, "volume": 25963.0}, {"date": "2013-10-17", "close": 0.154064, "volume": 182087.0}, {"date": "2013-10-18", "close": 0.154064, "volume": 57119.0}, {"date": "2013-10-22", "close": 0.1492495, "volume": 249.0}, {"date": "2013-10-23", "close": 0.1492495, "volume": 6730.0}, {"date": "2013-10-25", "close": 0.1492495, "volume": 6231.0}, {"date": "2013-10-29", "close": 0.144435, "volume": 17946.0}, {"date": "2013-10-30", "close": 0.154064, "volume": 25153.0}, {"date": "2013-10-31", "close": 0.1588785, "volume": 43908.0}, {"date": "2013-11-08", "close": 0.144435, "volume": 41541.0}, {"date": "2013-11-11", "close": 0.125177, "volume": 31883.0}, {"date": "2013-11-12", "close": 0.144435, "volume": 62312.0}, {"date": "2013-11-14", "close": 0.144435, "volume": 342715.0}, {"date": "2013-11-15", "close": 0.154064, "volume": 436182.0}, {"date": "2013-11-18", "close": 0.1588785, "volume": 62312.0}, {"date": "2013-11-19", "close": 0.1588785, "volume": 261709.0}, {"date": "2013-11-20", "close": 0.144435, "volume": 72697.0}, {"date": "2013-11-21", "close": 0.1203625, "volume": 6647.0}, {"date": "2013-11-27", "close": 0.134806, "volume": 5762.0}, {"date": "2013-11-28", "close": 0.144435, "volume": 103853.0}, {"date": "2013-11-29", "close": 0.144435, "volume": 376566.0}, {"date": "2013-12-02", "close": 0.144435, "volume": 409181.0}, {"date": "2013-12-03", "close": 0.144435, "volume": 1572074.0}, {"date": "2013-12-04", "close": 0.144435, "volume": 124624.0}, {"date": "2013-12-05", "close": 0.144435, "volume": 160972.0}, {"date": "2013-12-06", "close": 0.144435, "volume": 20771.0}, {"date": "2013-12-09", "close": 0.1396205, "volume": 178627.0}, {"date": "2013-12-10", "close": 0.144435, "volume": 72697.0}, {"date": "2013-12-12", "close": 0.144435, "volume": 359399.0}, {"date": "2013-12-13", "close": 0.144435, "volume": 259632.0}, {"date": "2013-12-16", "close": 0.144435, "volume": 495441.0}, {"date": "2013-12-17", "close": 0.144435, "volume": 410219.0}, {"date": "2013-12-18", "close": 0.144435, "volume": 915640.0}, {"date": "2013-12-19", "close": 0.144435, "volume": 1822619.0}, {"date": "2013-12-20", "close": 0.144435, "volume": 214976.0}, {"date": "2013-12-23", "close": 0.134806, "volume": 94787.0}, {"date": "2013-12-30", "close": 0.144435, "volume": 1142382.0}, {"date": "2013-12-31", "close": 0.144435, "volume": 41541.0}, {"date": "2014-01-07", "close": 0.144435, "volume": 81075.0}, {"date": "2014-01-08", "close": 0.144435, "volume": 51926.0}, {"date": "2014-01-23", "close": 0.1299915, "volume": 34271.0}, {"date": "2014-01-24", "close": 0.144435, "volume": 173504.0}, {"date": "2014-01-28", "close": 0.144435, "volume": 83082.0}, {"date": "2014-01-29", "close": 0.144435, "volume": 51926.0}, {"date": "2014-01-31", "close": 0.134806, "volume": 15578.0}, {"date": "2014-02-07", "close": 0.144435, "volume": 25963.0}, {"date": "2014-02-10", "close": 0.144435, "volume": 338171.0}, {"date": "2014-02-11", "close": 0.144435, "volume": 33752.0}, {"date": "2014-02-14", "close": 0.1396205, "volume": 51926.0}, {"date": "2014-02-17", "close": 0.1396205, "volume": 198359.0}, {"date": "2014-02-19", "close": 0.1396205, "volume": 6823.0}, {"date": "2014-02-20", "close": 0.144435, "volume": 104951.0}, {"date": "2014-02-21", "close": 0.144435, "volume": 35459.0}, {"date": "2014-02-24", "close": 0.134806, "volume": 312066.0}, {"date": "2014-02-25", "close": 0.134806, "volume": 725815.0}, {"date": "2014-02-26", "close": 0.1396205, "volume": 279572.0}, {"date": "2014-02-27", "close": 0.134806, "volume": 124624.0}, {"date": "2014-02-28", "close": 0.144435, "volume": 2147694.0}, {"date": "2014-03-03", "close": 0.144435, "volume": 873045.0}, {"date": "2014-03-04", "close": 0.144435, "volume": 1147575.0}, {"date": "2014-03-05", "close": 0.144435, "volume": 389493.0}, {"date": "2014-03-07", "close": 0.144435, "volume": 1126804.0}, {"date": "2014-03-10", "close": 0.144435, "volume": 777441.0}, {"date": "2014-03-11", "close": 0.144435, "volume": 1183924.0}, {"date": "2014-03-12", "close": 0.144435, "volume": 1194309.0}, {"date": "2014-03-13", "close": 0.144435, "volume": 386899.0}, {"date": "2014-03-14", "close": 0.1396205, "volume": 364466.0}, {"date": "2014-03-17", "close": 0.144435, "volume": 312813.0}, {"date": "2014-03-18", "close": 0.1203625, "volume": 163344.0}, {"date": "2014-03-25", "close": 0.125177, "volume": 12982.0}, {"date": "2014-03-26", "close": 0.144435, "volume": 103853.0}, {"date": "2014-03-31", "close": 0.144435, "volume": 27002.0}, {"date": "2014-04-02", "close": 0.144435, "volume": 51926.0}, {"date": "2014-04-03", "close": 0.134806, "volume": 41541.0}, {"date": "2014-04-04", "close": 0.144435, "volume": 20771.0}, {"date": "2014-04-07", "close": 0.1396205, "volume": 51926.0}, {"date": "2014-04-08", "close": 0.134806, "volume": 68370.0}, {"date": "2014-04-09", "close": 0.1299915, "volume": 89627.0}, {"date": "2014-04-10", "close": 0.144435, "volume": 83082.0}, {"date": "2014-04-11", "close": 0.134806, "volume": 345311.0}, {"date": "2014-04-14", "close": 0.134806, "volume": 330128.0}, {"date": "2014-04-15", "close": 0.134806, "volume": 106114.0}, {"date": "2014-04-17", "close": 0.134806, "volume": 124624.0}, {"date": "2014-04-22", "close": 0.144435, "volume": 157946.0}, {"date": "2014-04-23", "close": 0.144435, "volume": 6647.0}, {"date": "2014-04-29", "close": 0.1396205, "volume": 16513.0}, {"date": "2014-05-01", "close": 0.1396205, "volume": 1303.0}, {"date": "2014-05-02", "close": 0.1396205, "volume": 3894.0}, {"date": "2014-05-05", "close": 0.134806, "volume": 169613.0}, {"date": "2014-05-06", "close": 0.134806, "volume": 100599.0}, {"date": "2014-05-07", "close": 0.1396205, "volume": 19516.0}, {"date": "2014-05-08", "close": 0.144435, "volume": 6231.0}, {"date": "2014-05-09", "close": 0.144435, "volume": 4154.0}, {"date": "2014-05-12", "close": 0.1396205, "volume": 8568.0}, {"date": "2014-05-13", "close": 0.134806, "volume": 1994.0}, {"date": "2014-05-14", "close": 0.1396205, "volume": 15795.0}, {"date": "2014-05-15", "close": 0.134806, "volume": 87929.0}, {"date": "2014-05-16", "close": 0.1396205, "volume": 20771.0}, {"date": "2014-05-19", "close": 0.1396205, "volume": 20771.0}, {"date": "2014-05-20", "close": 0.134806, "volume": 62312.0}, {"date": "2014-05-21", "close": 0.1396205, "volume": 13585.0}, {"date": "2014-05-22", "close": 0.125177, "volume": 103853.0}, {"date": "2014-05-23", "close": 0.1396205, "volume": 31156.0}, {"date": "2014-05-26", "close": 0.1396205, "volume": 20251.0}, {"date": "2014-05-28", "close": 0.1396205, "volume": 21290.0}, {"date": "2014-05-29", "close": 0.144435, "volume": 44397.0}, {"date": "2014-06-03", "close": 0.1396205, "volume": 45533.0}, {"date": "2014-06-04", "close": 0.1396205, "volume": 103853.0}, {"date": "2014-06-05", "close": 0.1396205, "volume": 53387.0}, {"date": "2014-06-06", "close": 0.134806, "volume": 37387.0}, {"date": "2014-06-10", "close": 0.1396205, "volume": 41541.0}, {"date": "2014-06-11", "close": 0.1396205, "volume": 31156.0}, {"date": "2014-06-12", "close": 0.1396205, "volume": 57119.0}, {"date": "2014-06-13", "close": 0.1396205, "volume": 103351.0}, {"date": "2014-06-16", "close": 0.1396205, "volume": 51926.0}, {"date": "2014-06-17", "close": 0.1396205, "volume": 52428.0}, {"date": "2014-06-18", "close": 0.134806, "volume": 103853.0}, {"date": "2014-06-19", "close": 0.1396205, "volume": 103853.0}, {"date": "2014-06-20", "close": 0.1396205, "volume": 39914.0}, {"date": "2014-06-23", "close": 0.1396205, "volume": 114238.0}, {"date": "2014-06-24", "close": 0.1299915, "volume": 109876.0}, {"date": "2014-06-25", "close": 0.1396205, "volume": 103853.0}, {"date": "2014-06-26", "close": 0.1396205, "volume": 205171.0}, {"date": "2014-06-27", "close": 0.1396205, "volume": 273904.0}, {"date": "2014-06-30", "close": 0.1396205, "volume": 247076.0}, {"date": "2014-07-01", "close": 0.1396205, "volume": 207706.0}, {"date": "2014-07-02", "close": 0.1299915, "volume": 318309.0}, {"date": "2014-07-03", "close": 0.1396205, "volume": 207706.0}, {"date": "2014-07-04", "close": 0.1396205, "volume": 533804.0}, {"date": "2014-07-08", "close": 0.1396205, "volume": 233358.0}, {"date": "2014-07-09", "close": 0.1396205, "volume": 4175200.0}, {"date": "2014-07-10", "close": 0.134806, "volume": 519265.0}, {"date": "2014-07-11", "close": 0.134806, "volume": 311559.0}, {"date": "2014-07-14", "close": 0.144435, "volume": 311559.0}, {"date": "2014-07-17", "close": 0.134806, "volume": 386437.0}, {"date": "2014-07-18", "close": 0.134806, "volume": 330252.0}, {"date": "2014-07-21", "close": 0.134806, "volume": 311559.0}, {"date": "2014-07-22", "close": 0.134806, "volume": 410219.0}, {"date": "2014-07-23", "close": 0.1396205, "volume": 254440.0}, {"date": "2014-07-29", "close": 0.134806, "volume": 8133.0}, {"date": "2014-07-31", "close": 0.1299915, "volume": 529650.0}, {"date": "2014-08-01", "close": 0.125177, "volume": 38426.0}, {"date": "2014-08-04", "close": 0.134806, "volume": 529650.0}, {"date": "2014-08-05", "close": 0.134806, "volume": 148789.0}, {"date": "2014-08-06", "close": 0.134806, "volume": 236789.0}, {"date": "2014-08-07", "close": 0.144435, "volume": 85159.0}, {"date": "2014-08-12", "close": 0.1396205, "volume": 115424.0}, {"date": "2014-08-13", "close": 0.1396205, "volume": 143213.0}, {"date": "2014-08-14", "close": 0.1396205, "volume": 111385.0}, {"date": "2014-08-18", "close": 0.1299915, "volume": 113169.0}, {"date": "2014-08-19", "close": 0.134806, "volume": 73822.0}, {"date": "2014-08-22", "close": 0.144435, "volume": 63178.0}, {"date": "2014-08-25", "close": 0.1396205, "volume": 44657.0}, {"date": "2014-08-26", "close": 0.1396205, "volume": 117563.0}, {"date": "2014-08-28", "close": 0.1396205, "volume": 36604.0}, {"date": "2014-09-04", "close": 0.125177, "volume": 26279.0}, {"date": "2014-09-05", "close": 0.125177, "volume": 4383.0}, {"date": "2014-09-08", "close": 0.115548, "volume": 71430.0}, {"date": "2014-09-10", "close": 0.1203625, "volume": 39983.0}, {"date": "2014-09-11", "close": 0.1396205, "volume": 39464.0}, {"date": "2014-09-22", "close": 0.134806, "volume": 119431.0}, {"date": "2014-09-23", "close": 0.09629, "volume": 1766.0}, {"date": "2014-09-25", "close": 0.09629, "volume": 7477.0}, {"date": "2014-09-26", "close": 0.134806, "volume": 33856.0}, {"date": "2014-09-29", "close": 0.134806, "volume": 5319.0}, {"date": "2014-10-01", "close": 0.1011045, "volume": 9843.0}, {"date": "2014-10-03", "close": 0.09629, "volume": 19265.0}, {"date": "2014-10-06", "close": 0.09629, "volume": 34616.0}, {"date": "2014-10-07", "close": 0.125177, "volume": 21809.0}, {"date": "2014-10-13", "close": 0.1011045, "volume": 5143.0}, {"date": "2014-10-14", "close": 0.105919, "volume": 4154.0}, {"date": "2014-10-20", "close": 0.1011045, "volume": 70670.0}, {"date": "2014-10-21", "close": 0.086661, "volume": 10385.0}, {"date": "2014-10-24", "close": 0.1011045, "volume": 642.0}, {"date": "2014-10-30", "close": 0.09629, "volume": 16839.0}, {"date": "2014-11-03", "close": 0.115548, "volume": 233447.0}, {"date": "2014-11-12", "close": 0.086661, "volume": 15993.0}, {"date": "2014-11-17", "close": 0.086661, "volume": 2077.0}, {"date": "2014-11-18", "close": 0.086661, "volume": 2700.0}, {"date": "2014-11-21", "close": 0.077032, "volume": 62312.0}, {"date": "2014-11-25", "close": 0.086661, "volume": 55371.0}, {"date": "2014-11-27", "close": 0.077032, "volume": 2337.0}, {"date": "2014-12-08", "close": 0.0625885, "volume": 119431.0}, {"date": "2014-12-10", "close": 0.057774, "volume": 2077.0}, {"date": "2014-12-11", "close": 0.057774, "volume": 84121.0}, {"date": "2015-01-06", "close": 0.057774, "volume": 2216.0}, {"date": "2015-01-07", "close": 0.048145, "volume": 192128.0}, {"date": "2015-01-09", "close": 0.0471821, "volume": 58547.0}, {"date": "2015-01-12", "close": 0.0471821, "volume": 5332.0}, {"date": "2015-01-16", "close": 0.0471821, "volume": 35681.0}, {"date": "2015-01-19", "close": 0.0558482, "volume": 47142.0}, {"date": "2015-01-20", "close": 0.057774, "volume": 62312.0}, {"date": "2015-01-23", "close": 0.0587369, "volume": 41541.0}, {"date": "2015-01-28", "close": 0.0587369, "volume": 20771.0}, {"date": "2015-01-30", "close": 0.0587369, "volume": 19472.0}, {"date": "2015-02-02", "close": 0.0568111, "volume": 5193.0}, {"date": "2015-02-03", "close": 0.0568111, "volume": 42839.0}, {"date": "2015-02-11", "close": 0.0462192, "volume": 51659.0}, {"date": "2015-02-13", "close": 0.0462192, "volume": 8308.0}, {"date": "2015-02-18", "close": 0.0462192, "volume": 10385.0}, {"date": "2015-02-20", "close": 0.0462192, "volume": 12730.0}, {"date": "2015-02-24", "close": 0.038516, "volume": 4762.0}, {"date": "2015-02-26", "close": 0.0337015, "volume": 194724.0}, {"date": "2015-02-27", "close": 0.0337015, "volume": 27196.0}, {"date": "2015-03-04", "close": 0.0394789, "volume": 5193.0}, {"date": "2015-03-06", "close": 0.0423676, "volume": 44657.0}, {"date": "2015-03-13", "close": 0.0423676, "volume": 779.0}, {"date": "2015-03-16", "close": 0.0423676, "volume": 6231.0}, {"date": "2015-03-19", "close": 0.0423676, "volume": 1039.0}, {"date": "2015-03-27", "close": 0.0404418, "volume": 10385.0}, {"date": "2015-03-30", "close": 0.0433305, "volume": 45094.0}, {"date": "2015-03-31", "close": 0.057774, "volume": 57119.0}, {"date": "2015-04-15", "close": 0.0462192, "volume": 71538.0}, {"date": "2015-04-27", "close": 0.0394789, "volume": 22848.0}, {"date": "2015-04-29", "close": 0.0394789, "volume": 34035.0}, {"date": "2015-05-01", "close": 0.0356273, "volume": 41541.0}, {"date": "2015-05-04", "close": 0.0375531, "volume": 20771.0}, {"date": "2015-05-06", "close": 0.0375531, "volume": 6491.0}, {"date": "2015-05-07", "close": 0.0375531, "volume": 3289.0}, {"date": "2015-05-12", "close": 0.038516, "volume": 5193.0}, {"date": "2015-05-13", "close": 0.0414047, "volume": 5712.0}, {"date": "2015-05-14", "close": 0.0433305, "volume": 12090.0}, {"date": "2015-05-19", "close": 0.0433305, "volume": 8681.0}, {"date": "2015-05-20", "close": 0.0433305, "volume": 4288.0}, {"date": "2015-05-25", "close": 0.0433305, "volume": 14020.0}, {"date": "2015-05-26", "close": 0.0433305, "volume": 21809.0}, {"date": "2015-05-27", "close": 0.057774, "volume": 62312.0}, {"date": "2015-05-29", "close": 0.057774, "volume": 11704.0}, {"date": "2015-06-03", "close": 0.057774, "volume": 4777.0}, {"date": "2015-06-04", "close": 0.057774, "volume": 6647.0}, {"date": "2015-06-05", "close": 0.057774, "volume": 280.0}, {"date": "2015-06-10", "close": 0.048145, "volume": 7676.0}, {"date": "2015-06-12", "close": 0.048145, "volume": 4128.0}, {"date": "2015-06-15", "close": 0.048145, "volume": 56418.0}, {"date": "2015-06-16", "close": 0.057774, "volume": 135009.0}, {"date": "2015-06-17", "close": 0.0587369, "volume": 13407.0}, {"date": "2015-06-22", "close": 0.0587369, "volume": 12462.0}, {"date": "2015-07-01", "close": 0.0491079, "volume": 509.0}, {"date": "2015-07-03", "close": 0.0491079, "volume": 6491.0}, {"date": "2015-07-22", "close": 0.038516, "volume": 105203.0}, {"date": "2015-07-30", "close": 0.038516, "volume": 260.0}, {"date": "2015-07-31", "close": 0.0394789, "volume": 5540.0}, {"date": "2015-09-08", "close": 0.038516, "volume": 2720.0}, {"date": "2015-09-10", "close": 0.038516, "volume": 85938.0}, {"date": "2015-09-14", "close": 0.0394789, "volume": 15631.0}, {"date": "2015-09-18", "close": 0.038516, "volume": 33752.0}, {"date": "2015-09-23", "close": 0.038516, "volume": 4154.0}, {"date": "2015-09-25", "close": 0.038516, "volume": 51926.0}, {"date": "2015-10-02", "close": 0.0394789, "volume": 6231.0}, {"date": "2015-10-07", "close": 0.0394789, "volume": 4154.0}, {"date": "2015-10-09", "close": 0.0394789, "volume": 8828.0}, {"date": "2015-10-12", "close": 0.038516, "volume": 81510.0}, {"date": "2015-10-13", "close": 0.038516, "volume": 112206.0}, {"date": "2015-10-16", "close": 0.0404418, "volume": 8136.0}, {"date": "2015-10-20", "close": 0.0442934, "volume": 3323.0}, {"date": "2015-10-26", "close": 0.057774, "volume": 244781.0}, {"date": "2015-10-27", "close": 0.0529595, "volume": 219614.0}, {"date": "2015-11-02", "close": 0.048145, "volume": 10385.0}, {"date": "2015-11-05", "close": 0.038516, "volume": 104891.0}, {"date": "2015-11-06", "close": 0.0433305, "volume": 61476.0}, {"date": "2015-11-09", "close": 0.0433305, "volume": 103853.0}, {"date": "2015-11-11", "close": 0.038516, "volume": 462669.0}, {"date": "2015-11-12", "close": 0.0423676, "volume": 5193.0}, {"date": "2015-11-13", "close": 0.0452563, "volume": 1593.0}, {"date": "2015-11-17", "close": 0.048145, "volume": 3600.0}, {"date": "2015-12-02", "close": 0.038516, "volume": 67504.0}, {"date": "2015-12-03", "close": 0.038516, "volume": 114238.0}, {"date": "2015-12-07", "close": 0.038516, "volume": 3182.0}, {"date": "2015-12-11", "close": 0.0433305, "volume": 1090.0}, {"date": "2015-12-18", "close": 0.0375531, "volume": 44559.0}, {"date": "2015-12-21", "close": 0.038516, "volume": 16506.0}, {"date": "2015-12-29", "close": 0.038516, "volume": 3323.0}, {"date": "2016-01-04", "close": 0.038516, "volume": 10385.0}, {"date": "2016-01-05", "close": 0.0337015, "volume": 254214.0}, {"date": "2016-01-12", "close": 0.0394789, "volume": 1558.0}, {"date": "2016-01-14", "close": 0.0337015, "volume": 62623.0}, {"date": "2016-01-20", "close": 0.0337015, "volume": 103853.0}, {"date": "2016-02-01", "close": 0.0375531, "volume": 10167.0}, {"date": "2016-02-04", "close": 0.0346644, "volume": 289128.0}, {"date": "2016-02-08", "close": 0.0279241, "volume": 33078.0}, {"date": "2016-02-11", "close": 0.028887, "volume": 2077.0}, {"date": "2016-02-15", "close": 0.028887, "volume": 73736.0}, {"date": "2016-02-26", "close": 0.0317757, "volume": 6231.0}, {"date": "2016-03-01", "close": 0.0404418, "volume": 109199.0}, {"date": "2016-03-09", "close": 0.0375531, "volume": 4000.0}, {"date": "2016-03-11", "close": 0.0317757, "volume": 6385.0}, {"date": "2016-03-15", "close": 0.038516, "volume": 3635.0}, {"date": "2016-03-21", "close": 0.0433305, "volume": 176916.0}, {"date": "2016-03-22", "close": 0.0317757, "volume": 20771.0}, {"date": "2016-03-23", "close": 0.0337015, "volume": 11058.0}, {"date": "2016-03-31", "close": 0.0346644, "volume": 31829.0}, {"date": "2016-04-07", "close": 0.0346644, "volume": 4612.0}, {"date": "2016-04-13", "close": 0.0337015, "volume": 51754.0}, {"date": "2016-04-14", "close": 0.0337015, "volume": 6246.0}, {"date": "2016-04-15", "close": 0.0337015, "volume": 15578.0}, {"date": "2016-04-19", "close": 0.0346644, "volume": 51530.0}, {"date": "2016-04-20", "close": 0.0337015, "volume": 397.0}, {"date": "2016-04-26", "close": 0.0337015, "volume": 33233.0}, {"date": "2016-04-27", "close": 0.0337015, "volume": 8308.0}, {"date": "2016-05-02", "close": 0.0452563, "volume": 425797.0}, {"date": "2016-05-04", "close": 0.038516, "volume": 78229.0}, {"date": "2016-05-05", "close": 0.038516, "volume": 3189.0}, {"date": "2016-05-11", "close": 0.0394789, "volume": 9901.0}, {"date": "2016-05-19", "close": 0.0394789, "volume": 3570.0}, {"date": "2016-05-24", "close": 0.0404418, "volume": 2108.0}, {"date": "2016-05-25", "close": 0.0433305, "volume": 20771.0}, {"date": "2016-05-26", "close": 0.0442934, "volume": 2596.0}, {"date": "2016-05-30", "close": 0.0529595, "volume": 17655.0}, {"date": "2016-05-31", "close": 0.0529595, "volume": 10385.0}, {"date": "2016-06-06", "close": 0.0442934, "volume": 77386.0}, {"date": "2016-06-07", "close": 0.0414047, "volume": 8308.0}, {"date": "2016-06-08", "close": 0.0414047, "volume": 11683.0}, {"date": "2016-06-09", "close": 0.0404418, "volume": 29209.0}, {"date": "2016-06-14", "close": 0.0414047, "volume": 4154.0}, {"date": "2016-06-15", "close": 0.0404418, "volume": 29494.0}, {"date": "2016-06-17", "close": 0.0414047, "volume": 10385.0}, {"date": "2016-06-23", "close": 0.0414047, "volume": 51926.0}, {"date": "2016-06-24", "close": 0.0414047, "volume": 6093.0}, {"date": "2016-06-27", "close": 0.038516, "volume": 76738.0}, {"date": "2016-06-30", "close": 0.0365902, "volume": 16782.0}, {"date": "2016-07-07", "close": 0.038516, "volume": 21831.0}, {"date": "2016-07-11", "close": 0.038516, "volume": 49746.0}, {"date": "2016-07-15", "close": 0.0365902, "volume": 15578.0}, {"date": "2016-07-28", "close": 0.0365902, "volume": 10385.0}, {"date": "2016-08-01", "close": 0.038516, "volume": 249247.0}, {"date": "2016-08-03", "close": 0.0365902, "volume": 3545.0}, {"date": "2016-08-04", "close": 0.038516, "volume": 51926.0}, {"date": "2016-08-08", "close": 0.0365902, "volume": 15578.0}, {"date": "2016-08-12", "close": 0.0394789, "volume": 787660.0}, {"date": "2016-08-17", "close": 0.0433305, "volume": 93468.0}, {"date": "2016-08-23", "close": 0.0365902, "volume": 90923.0}, {"date": "2016-08-25", "close": 0.0394789, "volume": 50194.0}, {"date": "2016-08-31", "close": 0.0356273, "volume": 8113.0}, {"date": "2016-09-05", "close": 0.0346644, "volume": 103853.0}, {"date": "2016-09-06", "close": 0.0346644, "volume": 5193.0}, {"date": "2016-09-15", "close": 0.0346644, "volume": 1074.0}, {"date": "2016-09-19", "close": 0.0346644, "volume": 4154.0}, {"date": "2016-09-21", "close": 0.0414047, "volume": 2503.0}, {"date": "2016-09-22", "close": 0.0269612, "volume": 1415516.0}, {"date": "2016-09-27", "close": 0.0269612, "volume": 3116.0}, {"date": "2016-09-28", "close": 0.028887, "volume": 103853.0}, {"date": "2016-10-06", "close": 0.028887, "volume": 1558.0}, {"date": "2016-10-07", "close": 0.028887, "volume": 20771.0}, {"date": "2016-10-10", "close": 0.028887, "volume": 293385.0}, {"date": "2016-10-11", "close": 0.0279241, "volume": 78409.0}, {"date": "2016-10-25", "close": 0.028887, "volume": 55665.0}, {"date": "2016-11-02", "close": 0.0337015, "volume": 155779.0}, {"date": "2016-11-04", "close": 0.0337015, "volume": 11012.0}, {"date": "2016-11-07", "close": 0.0375531, "volume": 43434.0}, {"date": "2016-11-08", "close": 0.0375531, "volume": 44241.0}, {"date": "2016-11-09", "close": 0.0356273, "volume": 41541.0}, {"date": "2016-11-11", "close": 0.0433305, "volume": 83082.0}, {"date": "2016-11-14", "close": 0.0433305, "volume": 64791.0}, {"date": "2016-11-18", "close": 0.038516, "volume": 103854.0}, {"date": "2016-11-21", "close": 0.038516, "volume": 51926.0}, {"date": "2016-11-23", "close": 0.0394789, "volume": 95233.0}, {"date": "2016-11-24", "close": 0.038516, "volume": 10385.0}, {"date": "2016-12-07", "close": 0.038516, "volume": 25963.0}, {"date": "2016-12-12", "close": 0.0414047, "volume": 17986.0}, {"date": "2016-12-13", "close": 0.0414047, "volume": 12462.0}, {"date": "2016-12-16", "close": 0.0414047, "volume": 11725.0}, {"date": "2016-12-20", "close": 0.0414047, "volume": 98170.0}, {"date": "2017-01-06", "close": 0.0404418, "volume": 1039.0}, {"date": "2017-01-25", "close": 0.0375531, "volume": 98660.0}, {"date": "2017-01-27", "close": 0.0404418, "volume": 51926.0}, {"date": "2017-01-31", "close": 0.0414047, "volume": 56465.0}, {"date": "2017-02-01", "close": 0.0394789, "volume": 8767.0}, {"date": "2017-02-03", "close": 0.0365902, "volume": 8308.0}, {"date": "2017-02-08", "close": 0.0404418, "volume": 2345.0}, {"date": "2017-02-09", "close": 0.0404418, "volume": 4154.0}, {"date": "2017-02-13", "close": 0.0433305, "volume": 67219.0}, {"date": "2017-02-14", "close": 0.0442934, "volume": 29953.0}, {"date": "2017-02-16", "close": 0.0442934, "volume": 13692.0}, {"date": "2017-02-21", "close": 0.048145, "volume": 105288.0}, {"date": "2017-02-22", "close": 0.048145, "volume": 1.0}, {"date": "2017-02-23", "close": 0.057774, "volume": 3116.0}, {"date": "2017-02-28", "close": 0.057774, "volume": 74774.0}, {"date": "2017-03-01", "close": 0.057774, "volume": 2715.0}, {"date": "2017-03-08", "close": 0.0471821, "volume": 98633.0}, {"date": "2017-03-14", "close": 0.0625885, "volume": 146460.0}, {"date": "2017-03-15", "close": 0.067403, "volume": 160972.0}, {"date": "2017-03-17", "close": 0.0625885, "volume": 23107.0}, {"date": "2017-03-22", "close": 0.0625885, "volume": 31675.0}, {"date": "2017-04-03", "close": 0.048145, "volume": 155779.0}, {"date": "2017-04-04", "close": 0.0452563, "volume": 1516.0}, {"date": "2017-04-06", "close": 0.0471821, "volume": 5769.0}, {"date": "2017-04-18", "close": 0.0491079, "volume": 7997.0}, {"date": "2017-04-24", "close": 0.0500708, "volume": 14605.0}, {"date": "2017-04-27", "close": 0.0510337, "volume": 22040.0}, {"date": "2017-04-28", "close": 0.0500708, "volume": 133740.0}, {"date": "2017-05-02", "close": 0.048145, "volume": 571.0}, {"date": "2017-05-03", "close": 0.0500708, "volume": 103853.0}, {"date": "2017-05-05", "close": 0.0317757, "volume": 10385.0}, {"date": "2017-05-12", "close": 0.038516, "volume": 2596.0}, {"date": "2017-05-15", "close": 0.0404418, "volume": 345.0}, {"date": "2017-05-18", "close": 0.0404418, "volume": 3116.0}, {"date": "2017-05-19", "close": 0.038516, "volume": 103853.0}, {"date": "2017-05-31", "close": 0.0433305, "volume": 311559.0}, {"date": "2017-06-01", "close": 0.0394789, "volume": 23367.0}, {"date": "2017-06-02", "close": 0.0404418, "volume": 19732.0}, {"date": "2017-06-07", "close": 0.048145, "volume": 23857.0}, {"date": "2017-06-19", "close": 0.0433305, "volume": 54782.0}, {"date": "2017-06-22", "close": 0.038516, "volume": 9224.0}, {"date": "2017-06-23", "close": 0.038516, "volume": 40243.0}, {"date": "2017-06-26", "close": 0.038516, "volume": 19127.0}, {"date": "2017-06-28", "close": 0.0404418, "volume": 173981.0}, {"date": "2017-06-30", "close": 0.0404418, "volume": 6231.0}, {"date": "2017-07-14", "close": 0.0414047, "volume": 623.0}, {"date": "2017-07-17", "close": 0.0433305, "volume": 1108.0}, {"date": "2017-07-18", "close": 0.048145, "volume": 25887.0}, {"date": "2017-07-20", "close": 0.057774, "volume": 169675.0}, {"date": "2017-07-21", "close": 0.0625885, "volume": 175827.0}, {"date": "2017-07-25", "close": 0.0625885, "volume": 11909.0}, {"date": "2017-08-01", "close": 0.0625885, "volume": 207706.0}, {"date": "2017-08-09", "close": 0.0539224, "volume": 1854.0}, {"date": "2017-08-10", "close": 0.0558482, "volume": 20163.0}, {"date": "2017-08-11", "close": 0.057774, "volume": 337522.0}, {"date": "2017-08-17", "close": 0.057774, "volume": 10374.0}, {"date": "2017-08-24", "close": 0.048145, "volume": 39811.0}, {"date": "2017-08-29", "close": 0.0500708, "volume": 12970.0}, {"date": "2017-08-30", "close": 0.0529595, "volume": 175622.0}, {"date": "2017-08-31", "close": 0.0529595, "volume": 18694.0}, {"date": "2017-09-07", "close": 0.0529595, "volume": 155779.0}, {"date": "2017-09-08", "close": 0.0616256, "volume": 337886.0}, {"date": "2017-09-13", "close": 0.0664401, "volume": 207706.0}, {"date": "2017-09-14", "close": 0.105919, "volume": 190622.0}, {"date": "2017-09-15", "close": 0.0789578, "volume": 202124.0}, {"date": "2017-09-19", "close": 0.09629, "volume": 50354.0}, {"date": "2017-09-21", "close": 0.0847352, "volume": 260908.0}, {"date": "2017-09-22", "close": 0.0847352, "volume": 82542.0}, {"date": "2017-09-25", "close": 0.0779949, "volume": 124624.0}, {"date": "2017-09-29", "close": 0.0818465, "volume": 273602.0}, {"date": "2017-10-02", "close": 0.077032, "volume": 132751.0}, {"date": "2017-10-03", "close": 0.077032, "volume": 143804.0}, {"date": "2017-10-04", "close": 0.077032, "volume": 647338.0}, {"date": "2017-10-09", "close": 0.086661, "volume": 20771.0}, {"date": "2017-10-11", "close": 0.086661, "volume": 35409.0}, {"date": "2017-10-12", "close": 0.086661, "volume": 55238.0}, {"date": "2017-10-13", "close": 0.086661, "volume": 29079.0}, {"date": "2017-10-17", "close": 0.09629, "volume": 102189.0}, {"date": "2017-10-23", "close": 0.105919, "volume": 100627.0}, {"date": "2017-10-25", "close": 0.09629, "volume": 54315.0}, {"date": "2017-10-26", "close": 0.09629, "volume": 38769.0}, {"date": "2017-10-27", "close": 0.086661, "volume": 18445.0}, {"date": "2017-10-31", "close": 0.0895497, "volume": 20771.0}, {"date": "2017-11-01", "close": 0.086661, "volume": 19482.0}, {"date": "2017-11-02", "close": 0.086661, "volume": 83082.0}, {"date": "2017-11-03", "close": 0.0953271, "volume": 5774.0}, {"date": "2017-11-08", "close": 0.0953271, "volume": 5193.0}, {"date": "2017-11-09", "close": 0.105919, "volume": 114342.0}, {"date": "2017-11-10", "close": 0.0895497, "volume": 21613.0}, {"date": "2017-11-13", "close": 0.086661, "volume": 101646.0}, {"date": "2017-11-14", "close": 0.105919, "volume": 29961.0}, {"date": "2017-11-15", "close": 0.105919, "volume": 125171.0}, {"date": "2017-11-16", "close": 0.105919, "volume": 50498.0}, {"date": "2017-11-20", "close": 0.09629, "volume": 15578.0}, {"date": "2017-11-22", "close": 0.09629, "volume": 171357.0}, {"date": "2017-11-23", "close": 0.09629, "volume": 11424.0}, {"date": "2017-11-27", "close": 0.0876239, "volume": 216793.0}, {"date": "2017-11-28", "close": 0.09629, "volume": 34909.0}, {"date": "2017-11-30", "close": 0.086661, "volume": 57244.0}, {"date": "2017-12-01", "close": 0.086661, "volume": 128778.0}, {"date": "2017-12-04", "close": 0.086661, "volume": 49214.0}, {"date": "2017-12-05", "close": 0.086661, "volume": 12836.0}, {"date": "2017-12-08", "close": 0.0789578, "volume": 361871.0}, {"date": "2017-12-13", "close": 0.086661, "volume": 3806.0}, {"date": "2017-12-18", "close": 0.0789578, "volume": 921.0}, {"date": "2017-12-20", "close": 0.0818465, "volume": 10746.0}, {"date": "2017-12-21", "close": 0.077032, "volume": 11034.0}, {"date": "2017-12-22", "close": 0.077032, "volume": 12982.0}, {"date": "2017-12-29", "close": 0.077032, "volume": 3781.0}, {"date": "2018-01-04", "close": 0.077032, "volume": 1589.0}, {"date": "2018-01-08", "close": 0.077032, "volume": 55591.0}, {"date": "2018-01-09", "close": 0.077032, "volume": 17655.0}, {"date": "2018-01-11", "close": 0.0683659, "volume": 20771.0}, {"date": "2018-01-12", "close": 0.0683659, "volume": 51926.0}, {"date": "2018-01-16", "close": 0.0683659, "volume": 4154.0}, {"date": "2018-01-17", "close": 0.0683659, "volume": 47772.0}, {"date": "2018-01-18", "close": 0.0664401, "volume": 169976.0}, {"date": "2018-01-19", "close": 0.067403, "volume": 103853.0}, {"date": "2018-01-22", "close": 0.0625885, "volume": 27646.0}, {"date": "2018-01-24", "close": 0.0625885, "volume": 1558.0}, {"date": "2018-01-25", "close": 0.0625885, "volume": 12272.0}, {"date": "2018-02-02", "close": 0.0645143, "volume": 467.0}, {"date": "2018-02-05", "close": 0.0702917, "volume": 46526.0}, {"date": "2018-02-06", "close": 0.077032, "volume": 25963.0}, {"date": "2018-02-07", "close": 0.077032, "volume": 136359.0}, {"date": "2018-02-08", "close": 0.0712546, "volume": 61669.0}, {"date": "2018-02-12", "close": 0.0702917, "volume": 10320.0}, {"date": "2018-02-13", "close": 0.067403, "volume": 137664.0}, {"date": "2018-02-21", "close": 0.0616256, "volume": 31156.0}, {"date": "2018-02-23", "close": 0.0625885, "volume": 10385.0}, {"date": "2018-02-27", "close": 0.077032, "volume": 7228.0}, {"date": "2018-02-28", "close": 0.202209, "volume": 876177.0}, {"date": "2018-03-01", "close": 0.308128, "volume": 3402738.0}, {"date": "2018-03-02", "close": 0.308128, "volume": 582758.0}, {"date": "2018-03-05", "close": 0.231096, "volume": 388940.0}, {"date": "2018-03-06", "close": 0.19258, "volume": 352009.0}, {"date": "2018-03-07", "close": 0.19258, "volume": 297905.0}, {"date": "2018-03-08", "close": 0.1973945, "volume": 393146.0}, {"date": "2018-03-09", "close": 0.202209, "volume": 142888.0}, {"date": "2018-03-12", "close": 0.19258, "volume": 174751.0}, {"date": "2018-03-13", "close": 0.202209, "volume": 79236.0}, {"date": "2018-03-14", "close": 0.19258, "volume": 392022.0}, {"date": "2018-03-15", "close": 0.1973945, "volume": 30144.0}, {"date": "2018-03-16", "close": 0.19258, "volume": 85228.0}, {"date": "2018-03-19", "close": 0.202209, "volume": 417691.0}, {"date": "2018-03-20", "close": 0.1877655, "volume": 40834.0}, {"date": "2018-03-22", "close": 0.182951, "volume": 39738.0}, {"date": "2018-03-23", "close": 0.19258, "volume": 149225.0}, {"date": "2018-03-26", "close": 0.1877655, "volume": 6133.0}, {"date": "2018-03-28", "close": 0.173322, "volume": 56719.0}, {"date": "2018-03-29", "close": 0.173322, "volume": 83082.0}, {"date": "2018-04-04", "close": 0.1781365, "volume": 54.0}, {"date": "2018-04-06", "close": 0.173322, "volume": 1.0}, {"date": "2018-04-09", "close": 0.182951, "volume": 62718.0}, {"date": "2018-04-10", "close": 0.173322, "volume": 75784.0}, {"date": "2018-04-11", "close": 0.19258, "volume": 83770.0}, {"date": "2018-04-12", "close": 0.19258, "volume": 60906.0}, {"date": "2018-04-13", "close": 0.19258, "volume": 1406.0}, {"date": "2018-04-17", "close": 0.1781365, "volume": 46007.0}, {"date": "2018-04-18", "close": 0.173322, "volume": 103882.0}, {"date": "2018-04-19", "close": 0.163693, "volume": 20771.0}, {"date": "2018-04-20", "close": 0.163693, "volume": 212899.0}, {"date": "2018-04-23", "close": 0.163693, "volume": 19639.0}, {"date": "2018-04-24", "close": 0.134806, "volume": 200332.0}, {"date": "2018-04-26", "close": 0.1396205, "volume": 126171.0}, {"date": "2018-04-27", "close": 0.173322, "volume": 280403.0}, {"date": "2018-04-30", "close": 0.1781365, "volume": 145823.0}, {"date": "2018-05-01", "close": 0.19258, "volume": 122202.0}, {"date": "2018-05-02", "close": 0.19258, "volume": 504130.0}, {"date": "2018-05-03", "close": 0.2166525, "volume": 241493.0}, {"date": "2018-05-04", "close": 0.1973945, "volume": 72697.0}, {"date": "2018-05-07", "close": 0.211838, "volume": 224478.0}, {"date": "2018-05-08", "close": 0.1973945, "volume": 103853.0}, {"date": "2018-05-11", "close": 0.1877655, "volume": 25371.0}, {"date": "2018-05-14", "close": 0.182951, "volume": 27313.0}, {"date": "2018-05-15", "close": 0.182951, "volume": 41541.0}, {"date": "2018-05-16", "close": 0.1877655, "volume": 148458.0}, {"date": "2018-05-17", "close": 0.19258, "volume": 51398.0}, {"date": "2018-05-18", "close": 0.1877655, "volume": 132984.0}, {"date": "2018-05-21", "close": 0.182951, "volume": 114971.0}, {"date": "2018-05-22", "close": 0.182951, "volume": 118392.0}, {"date": "2018-05-23", "close": 0.173322, "volume": 20771.0}, {"date": "2018-05-24", "close": 0.1685075, "volume": 74082.0}, {"date": "2018-05-25", "close": 0.182951, "volume": 38035.0}, {"date": "2018-05-28", "close": 0.1685075, "volume": 20771.0}, {"date": "2018-06-04", "close": 0.163693, "volume": 15578.0}, {"date": "2018-06-05", "close": 0.1588785, "volume": 68729.0}, {"date": "2018-06-06", "close": 0.1588785, "volume": 3116.0}, {"date": "2018-06-07", "close": 0.163693, "volume": 97436.0}, {"date": "2018-06-08", "close": 0.154064, "volume": 129435.0}, {"date": "2018-06-12", "close": 0.154064, "volume": 26483.0}, {"date": "2018-06-13", "close": 0.154064, "volume": 25098.0}, {"date": "2018-06-14", "close": 0.154064, "volume": 51926.0}, {"date": "2018-06-18", "close": 0.154064, "volume": 10385.0}, {"date": "2018-06-19", "close": 0.154064, "volume": 6750.0}, {"date": "2018-06-20", "close": 0.154064, "volume": 779.0}, {"date": "2018-06-21", "close": 0.154064, "volume": 14318.0}, {"date": "2018-06-22", "close": 0.144435, "volume": 6060.0}, {"date": "2018-06-25", "close": 0.134806, "volume": 118040.0}, {"date": "2018-06-26", "close": 0.134806, "volume": 12531.0}, {"date": "2018-06-27", "close": 0.134806, "volume": 2800.0}, {"date": "2018-06-28", "close": 0.1107335, "volume": 50199.0}, {"date": "2018-06-29", "close": 0.1203625, "volume": 4844.0}, {"date": "2018-07-04", "close": 0.125177, "volume": 26071.0}, {"date": "2018-07-09", "close": 0.1299915, "volume": 10385.0}, {"date": "2018-07-11", "close": 0.125177, "volume": 36349.0}, {"date": "2018-07-12", "close": 0.1203625, "volume": 34423.0}, {"date": "2018-07-17", "close": 0.125177, "volume": 6840.0}, {"date": "2018-07-18", "close": 0.115548, "volume": 54004.0}, {"date": "2018-07-19", "close": 0.105919, "volume": 111123.0}, {"date": "2018-07-20", "close": 0.09629, "volume": 179666.0}, {"date": "2018-07-27", "close": 0.105919, "volume": 115145.0}, {"date": "2018-07-30", "close": 0.1396205, "volume": 224858.0}, {"date": "2018-07-31", "close": 0.1685075, "volume": 368543.0}, {"date": "2018-08-01", "close": 0.163693, "volume": 581484.0}, {"date": "2018-08-02", "close": 0.144435, "volume": 103334.0}, {"date": "2018-08-03", "close": 0.1588785, "volume": 90935.0}, {"date": "2018-08-06", "close": 0.1588785, "volume": 224214.0}, {"date": "2018-08-07", "close": 0.1588785, "volume": 156603.0}, {"date": "2018-08-08", "close": 0.154064, "volume": 311559.0}, {"date": "2018-08-09", "close": 0.154064, "volume": 114238.0}, {"date": "2018-08-10", "close": 0.154064, "volume": 117354.0}, {"date": "2018-08-13", "close": 0.1588785, "volume": 146100.0}, {"date": "2018-08-14", "close": 0.163693, "volume": 598758.0}, {"date": "2018-08-15", "close": 0.1781365, "volume": 341932.0}, {"date": "2018-08-16", "close": 0.1685075, "volume": 29268.0}, {"date": "2018-08-17", "close": 0.1685075, "volume": 134537.0}, {"date": "2018-08-20", "close": 0.163693, "volume": 103561.0}, {"date": "2018-08-21", "close": 0.173322, "volume": 322851.0}, {"date": "2018-08-22", "close": 0.173322, "volume": 51926.0}, {"date": "2018-08-24", "close": 0.173322, "volume": 260542.0}, {"date": "2018-08-27", "close": 0.1685075, "volume": 104822.0}, {"date": "2018-08-28", "close": 0.163693, "volume": 161842.0}, {"date": "2018-08-30", "close": 0.1588785, "volume": 27002.0}, {"date": "2018-08-31", "close": 0.154064, "volume": 103853.0}, {"date": "2018-09-03", "close": 0.154064, "volume": 3226.0}, {"date": "2018-09-04", "close": 0.1396205, "volume": 4154.0}, {"date": "2018-09-11", "close": 0.154064, "volume": 5817.0}, {"date": "2018-09-12", "close": 0.144435, "volume": 43711.0}, {"date": "2018-09-13", "close": 0.144435, "volume": 129600.0}, {"date": "2018-09-14", "close": 0.144435, "volume": 151624.0}, {"date": "2018-09-18", "close": 0.134806, "volume": 72697.0}, {"date": "2018-09-19", "close": 0.1396205, "volume": 304074.0}, {"date": "2018-09-21", "close": 0.134806, "volume": 25731.0}, {"date": "2018-09-24", "close": 0.134806, "volume": 33985.0}, {"date": "2018-09-25", "close": 0.115548, "volume": 72489.0}, {"date": "2018-09-26", "close": 0.105919, "volume": 238906.0}, {"date": "2018-09-28", "close": 0.105919, "volume": 95678.0}, {"date": "2018-10-02", "close": 0.09629, "volume": 432028.0}, {"date": "2018-10-04", "close": 0.105919, "volume": 51926.0}, {"date": "2018-10-05", "close": 0.115548, "volume": 25963.0}, {"date": "2018-10-08", "close": 0.1011045, "volume": 58817.0}, {"date": "2018-10-09", "close": 0.115548, "volume": 20423.0}, {"date": "2018-10-11", "close": 0.105919, "volume": 27002.0}, {"date": "2018-10-12", "close": 0.105919, "volume": 13177.0}, {"date": "2018-10-15", "close": 0.09629, "volume": 9253.0}, {"date": "2018-10-22", "close": 0.09629, "volume": 113435.0}, {"date": "2018-10-24", "close": 0.09629, "volume": 89808.0}, {"date": "2018-10-26", "close": 0.09629, "volume": 260194.0}, {"date": "2018-10-29", "close": 0.115548, "volume": 101741.0}, {"date": "2018-10-30", "close": 0.1107335, "volume": 139553.0}, {"date": "2018-10-31", "close": 0.125177, "volume": 1109649.0}, {"date": "2018-11-01", "close": 0.1492495, "volume": 659064.0}, {"date": "2018-11-02", "close": 0.1492495, "volume": 122938.0}, {"date": "2018-11-05", "close": 0.144435, "volume": 69750.0}, {"date": "2018-11-06", "close": 0.1299915, "volume": 354645.0}, {"date": "2018-11-07", "close": 0.1396205, "volume": 570047.0}, {"date": "2018-11-08", "close": 0.134806, "volume": 318403.0}, {"date": "2018-11-09", "close": 0.125177, "volume": 10389.0}, {"date": "2018-11-12", "close": 0.115548, "volume": 517819.0}, {"date": "2018-11-13", "close": 0.1107335, "volume": 255409.0}, {"date": "2018-11-14", "close": 0.105919, "volume": 133295.0}, {"date": "2018-11-15", "close": 0.105919, "volume": 246812.0}, {"date": "2018-11-20", "close": 0.1011045, "volume": 63379.0}, {"date": "2018-11-21", "close": 0.1107335, "volume": 51926.0}, {"date": "2018-11-22", "close": 0.105919, "volume": 102748.0}, {"date": "2018-11-26", "close": 0.105919, "volume": 209027.0}, {"date": "2018-11-27", "close": 0.09629, "volume": 142843.0}, {"date": "2018-11-28", "close": 0.1011045, "volume": 7940.0}, {"date": "2018-11-29", "close": 0.105919, "volume": 179475.0}, {"date": "2018-11-30", "close": 0.1107335, "volume": 5095.0}, {"date": "2018-12-03", "close": 0.1011045, "volume": 72697.0}, {"date": "2018-12-04", "close": 0.09629, "volume": 157817.0}, {"date": "2018-12-05", "close": 0.1011045, "volume": 208471.0}, {"date": "2018-12-06", "close": 0.1011045, "volume": 206043.0}, {"date": "2018-12-12", "close": 0.115548, "volume": 15855.0}, {"date": "2018-12-13", "close": 0.1011045, "volume": 313160.0}, {"date": "2018-12-17", "close": 0.1107335, "volume": 182955.0}, {"date": "2018-12-19", "close": 0.1011045, "volume": 100104.0}, {"date": "2018-12-21", "close": 0.09629, "volume": 143935.0}, {"date": "2018-12-27", "close": 0.09629, "volume": 292947.0}, {"date": "2018-12-28", "close": 0.1011045, "volume": 50177.0}, {"date": "2018-12-31", "close": 0.1011045, "volume": 103853.0}, {"date": "2019-01-02", "close": 0.1011045, "volume": 212048.0}, {"date": "2019-01-03", "close": 0.1011045, "volume": 214100.0}, {"date": "2019-01-04", "close": 0.09629, "volume": 110874.0}, {"date": "2019-01-07", "close": 0.09629, "volume": 24158.0}, {"date": "2019-01-08", "close": 0.1011045, "volume": 155779.0}, {"date": "2019-01-09", "close": 0.1011045, "volume": 113749.0}, {"date": "2019-01-11", "close": 0.09629, "volume": 107447.0}, {"date": "2019-01-14", "close": 0.105919, "volume": 65438.0}, {"date": "2019-01-15", "close": 0.09629, "volume": 730367.0}, {"date": "2019-01-16", "close": 0.09629, "volume": 327100.0}, {"date": "2019-01-17", "close": 0.09629, "volume": 116835.0}, {"date": "2019-01-21", "close": 0.09629, "volume": 36349.0}, {"date": "2019-01-22", "close": 0.0943642, "volume": 15163.0}, {"date": "2019-01-23", "close": 0.0943642, "volume": 8959.0}, {"date": "2019-01-24", "close": 0.0924384, "volume": 146761.0}, {"date": "2019-01-25", "close": 0.0943642, "volume": 169280.0}, {"date": "2019-01-30", "close": 0.09629, "volume": 10385.0}, {"date": "2019-02-05", "close": 0.0905126, "volume": 118725.0}, {"date": "2019-02-06", "close": 0.086661, "volume": 83031.0}, {"date": "2019-02-08", "close": 0.09629, "volume": 114238.0}, {"date": "2019-02-11", "close": 0.09629, "volume": 11.0}, {"date": "2019-02-12", "close": 0.09629, "volume": 15339.0}, {"date": "2019-02-13", "close": 0.09629, "volume": 67743.0}, {"date": "2019-02-15", "close": 0.09629, "volume": 780.0}, {"date": "2019-02-18", "close": 0.09629, "volume": 93093.0}, {"date": "2019-02-19", "close": 0.09629, "volume": 91243.0}, {"date": "2019-02-21", "close": 0.09629, "volume": 223427.0}, {"date": "2019-02-25", "close": 0.09629, "volume": 103853.0}, {"date": "2019-02-26", "close": 0.09629, "volume": 15369.0}, {"date": "2019-02-27", "close": 0.09629, "volume": 10462.0}, {"date": "2019-02-28", "close": 0.09629, "volume": 45686.0}, {"date": "2019-03-01", "close": 0.09629, "volume": 60276.0}, {"date": "2019-03-04", "close": 0.09629, "volume": 7743.0}, {"date": "2019-03-05", "close": 0.0934013, "volume": 18105.0}, {"date": "2019-03-08", "close": 0.09629, "volume": 10385.0}, {"date": "2019-03-12", "close": 0.09629, "volume": 103542.0}, {"date": "2019-03-13", "close": 0.105919, "volume": 56305.0}, {"date": "2019-03-19", "close": 0.09629, "volume": 3688.0}, {"date": "2019-03-20", "close": 0.0876239, "volume": 18523.0}, {"date": "2019-03-25", "close": 0.09629, "volume": 30407.0}, {"date": "2019-03-26", "close": 0.0934013, "volume": 6231.0}, {"date": "2019-03-27", "close": 0.0934013, "volume": 3405.0}, {"date": "2019-03-28", "close": 0.09629, "volume": 27404.0}, {"date": "2019-04-02", "close": 0.0953271, "volume": 54711.0}, {"date": "2019-04-05", "close": 0.0914755, "volume": 27421.0}, {"date": "2019-04-11", "close": 0.09629, "volume": 39983.0}, {"date": "2019-04-15", "close": 0.0914755, "volume": 34238.0}, {"date": "2019-04-18", "close": 0.086661, "volume": 83082.0}, {"date": "2019-04-23", "close": 0.0914755, "volume": 10894.0}, {"date": "2019-04-24", "close": 0.0914755, "volume": 3713.0}, {"date": "2019-04-26", "close": 0.09629, "volume": 76688.0}, {"date": "2019-04-30", "close": 0.0953271, "volume": 48926.0}, {"date": "2019-05-01", "close": 0.086661, "volume": 11201.0}, {"date": "2019-05-03", "close": 0.086661, "volume": 5488.0}, {"date": "2019-05-07", "close": 0.086661, "volume": 8142.0}, {"date": "2019-05-08", "close": 0.086661, "volume": 1955.0}, {"date": "2019-05-09", "close": 0.086661, "volume": 33415.0}, {"date": "2019-05-13", "close": 0.086661, "volume": 545.0}, {"date": "2019-05-15", "close": 0.086661, "volume": 24925.0}, {"date": "2019-05-16", "close": 0.0818465, "volume": 109723.0}, {"date": "2019-05-17", "close": 0.1107335, "volume": 787595.0}, {"date": "2019-05-22", "close": 0.105919, "volume": 334641.0}, {"date": "2019-05-24", "close": 0.1011045, "volume": 337775.0}, {"date": "2019-05-27", "close": 0.1011045, "volume": 893039.0}, {"date": "2019-05-28", "close": 0.105919, "volume": 663443.0}, {"date": "2019-05-29", "close": 0.105919, "volume": 518832.0}, {"date": "2019-05-30", "close": 0.1011045, "volume": 873846.0}, {"date": "2019-05-31", "close": 0.105919, "volume": 567014.0}, {"date": "2019-06-03", "close": 0.115548, "volume": 384949.0}, {"date": "2019-06-04", "close": 0.115548, "volume": 114830.0}, {"date": "2019-06-05", "close": 0.115548, "volume": 111296.0}, {"date": "2019-06-06", "close": 0.115548, "volume": 91148.0}, {"date": "2019-06-07", "close": 0.115548, "volume": 29079.0}, {"date": "2019-06-11", "close": 0.134806, "volume": 609949.0}, {"date": "2019-08-05", "close": 0.115548, "volume": 1597125.0}, {"date": "2019-08-06", "close": 0.1011045, "volume": 523457.0}, {"date": "2019-08-07", "close": 0.1011045, "volume": 197339.0}, {"date": "2019-08-08", "close": 0.105919, "volume": 432508.0}, {"date": "2019-08-09", "close": 0.105919, "volume": 150466.0}, {"date": "2019-08-12", "close": 0.105919, "volume": 103809.0}, {"date": "2019-08-13", "close": 0.105919, "volume": 335236.0}, {"date": "2019-08-14", "close": 0.1011045, "volume": 255872.0}, {"date": "2019-08-15", "close": 0.105919, "volume": 291529.0}, {"date": "2019-08-16", "close": 0.1107335, "volume": 272135.0}, {"date": "2019-08-19", "close": 0.1011045, "volume": 194659.0}, {"date": "2019-08-21", "close": 0.1011045, "volume": 135009.0}, {"date": "2019-08-22", "close": 0.1011045, "volume": 88957.0}, {"date": "2019-08-23", "close": 0.1011045, "volume": 119431.0}, {"date": "2019-08-26", "close": 0.1011045, "volume": 21930.0}, {"date": "2019-08-27", "close": 0.105919, "volume": 57039.0}, {"date": "2019-08-28", "close": 0.09629, "volume": 61513.0}, {"date": "2019-08-29", "close": 0.105919, "volume": 90431.0}, {"date": "2019-09-03", "close": 0.0876239, "volume": 168712.0}, {"date": "2019-09-09", "close": 0.09629, "volume": 92029.0}, {"date": "2019-09-10", "close": 0.09629, "volume": 11655.0}, {"date": "2019-09-11", "close": 0.1011045, "volume": 34271.0}, {"date": "2019-09-12", "close": 0.09629, "volume": 2434.0}, {"date": "2019-09-13", "close": 0.1011045, "volume": 5193.0}, {"date": "2019-09-16", "close": 0.09629, "volume": 63800.0}, {"date": "2019-09-17", "close": 0.1011045, "volume": 10385.0}, {"date": "2019-09-18", "close": 0.09629, "volume": 4673.0}, {"date": "2019-09-19", "close": 0.1011045, "volume": 15578.0}, {"date": "2019-09-20", "close": 0.0953271, "volume": 95556.0}, {"date": "2019-09-23", "close": 0.09629, "volume": 10385.0}, {"date": "2019-09-25", "close": 0.09629, "volume": 32834.0}, {"date": "2019-09-26", "close": 0.0847352, "volume": 571.0}, {"date": "2019-09-30", "close": 0.0847352, "volume": 89342.0}, {"date": "2019-10-01", "close": 0.086661, "volume": 10385.0}, {"date": "2019-10-02", "close": 0.0914755, "volume": 101899.0}, {"date": "2019-10-03", "close": 0.0914755, "volume": 2363.0}, {"date": "2019-10-04", "close": 0.086661, "volume": 246131.0}, {"date": "2019-10-08", "close": 0.0876239, "volume": 6925.0}, {"date": "2019-10-09", "close": 0.086661, "volume": 74906.0}, {"date": "2019-10-11", "close": 0.086661, "volume": 50125.0}, {"date": "2019-10-15", "close": 0.09629, "volume": 231763.0}, {"date": "2019-10-16", "close": 0.0953271, "volume": 89302.0}, {"date": "2019-10-17", "close": 0.09629, "volume": 61093.0}, {"date": "2019-10-18", "close": 0.09629, "volume": 133941.0}, {"date": "2019-10-21", "close": 0.0876239, "volume": 55888.0}, {"date": "2019-10-22", "close": 0.1011045, "volume": 93451.0}, {"date": "2019-10-24", "close": 0.0924384, "volume": 84576.0}, {"date": "2019-10-25", "close": 0.09629, "volume": 84820.0}, {"date": "2019-10-28", "close": 0.0943642, "volume": 7824.0}, {"date": "2019-10-29", "close": 0.0953271, "volume": 3116.0}, {"date": "2019-10-30", "close": 0.0924384, "volume": 1039.0}, {"date": "2019-11-04", "close": 0.0895497, "volume": 111740.0}, {"date": "2019-11-05", "close": 0.086661, "volume": 45130.0}, {"date": "2019-11-07", "close": 0.0876239, "volume": 73189.0}, {"date": "2019-11-08", "close": 0.086661, "volume": 236257.0}, {"date": "2019-11-11", "close": 0.086661, "volume": 347393.0}, {"date": "2019-11-18", "close": 0.0924384, "volume": 20657.0}, {"date": "2019-11-20", "close": 0.0856981, "volume": 89034.0}, {"date": "2019-11-22", "close": 0.086661, "volume": 7051.0}, {"date": "2019-11-25", "close": 0.0856981, "volume": 34271.0}, {"date": "2019-11-26", "close": 0.0856981, "volume": 18273.0}, {"date": "2019-11-28", "close": 0.0856981, "volume": 7351.0}, {"date": "2019-11-29", "close": 0.077032, "volume": 80185.0}, {"date": "2019-12-02", "close": 0.077032, "volume": 15107.0}, {"date": "2019-12-03", "close": 0.0789578, "volume": 217882.0}, {"date": "2019-12-04", "close": 0.0818465, "volume": 8762.0}, {"date": "2019-12-06", "close": 0.086661, "volume": 34378.0}, {"date": "2019-12-12", "close": 0.086661, "volume": 23886.0}, {"date": "2019-12-13", "close": 0.0885868, "volume": 8404.0}, {"date": "2019-12-16", "close": 0.0885868, "volume": 24788.0}, {"date": "2019-12-17", "close": 0.0885868, "volume": 9911.0}, {"date": "2019-12-18", "close": 0.0847352, "volume": 3847.0}, {"date": "2019-12-19", "close": 0.077032, "volume": 15885.0}, {"date": "2019-12-20", "close": 0.077032, "volume": 127774.0}, {"date": "2019-12-23", "close": 0.0934013, "volume": 115605.0}, {"date": "2019-12-24", "close": 0.077032, "volume": 61656.0}, {"date": "2019-12-27", "close": 0.0847352, "volume": 5098.0}, {"date": "2020-01-06", "close": 0.0779949, "volume": 25533.0}, {"date": "2020-01-10", "close": 0.0760691, "volume": 16033.0}, {"date": "2020-01-13", "close": 0.077032, "volume": 12203.0}, {"date": "2020-01-14", "close": 0.077032, "volume": 123953.0}, {"date": "2020-01-17", "close": 0.0779949, "volume": 29369.0}, {"date": "2020-01-20", "close": 0.0818465, "volume": 2490.0}, {"date": "2020-01-21", "close": 0.0799207, "volume": 18280.0}, {"date": "2020-01-23", "close": 0.0799207, "volume": 6011.0}, {"date": "2020-01-31", "close": 0.0779949, "volume": 10897.0}, {"date": "2020-02-03", "close": 0.077032, "volume": 14148.0}, {"date": "2020-02-04", "close": 0.077032, "volume": 7986.0}, {"date": "2020-02-05", "close": 0.077032, "volume": 20372.0}, {"date": "2020-02-07", "close": 0.077032, "volume": 3867.0}, {"date": "2020-02-10", "close": 0.077032, "volume": 4106.0}, {"date": "2020-02-11", "close": 0.077032, "volume": 7637.0}, {"date": "2020-02-13", "close": 0.0760691, "volume": 3855.0}, {"date": "2020-02-14", "close": 0.0741433, "volume": 27945.0}, {"date": "2020-02-19", "close": 0.077032, "volume": 218895.0}, {"date": "2020-02-20", "close": 0.0751062, "volume": 18638.0}, {"date": "2020-02-21", "close": 0.0731804, "volume": 2420.0}, {"date": "2020-02-25", "close": 0.0722175, "volume": 176633.0}, {"date": "2020-02-26", "close": 0.067403, "volume": 25299.0}, {"date": "2020-02-27", "close": 0.067403, "volume": 22254.0}, {"date": "2020-02-28", "close": 0.0596998, "volume": 7153.0}, {"date": "2020-03-03", "close": 0.0596998, "volume": 21921.0}, {"date": "2020-03-05", "close": 0.0654772, "volume": 39148.0}, {"date": "2020-03-06", "close": 0.0654772, "volume": 4777.0}, {"date": "2020-03-09", "close": 0.057774, "volume": 59059.0}, {"date": "2020-03-10", "close": 0.0539224, "volume": 50240.0}, {"date": "2020-03-11", "close": 0.0529595, "volume": 48809.0}, {"date": "2020-03-17", "close": 0.0529595, "volume": 3280.0}, {"date": "2020-03-19", "close": 0.057774, "volume": 106629.0}, {"date": "2020-03-20", "close": 0.0587369, "volume": 103853.0}, {"date": "2020-03-23", "close": 0.0587369, "volume": 1921.0}, {"date": "2020-03-24", "close": 0.0587369, "volume": 51926.0}, {"date": "2020-03-25", "close": 0.0548853, "volume": 2308.0}, {"date": "2020-03-27", "close": 0.0539224, "volume": 28348.0}, {"date": "2020-03-30", "close": 0.0500708, "volume": 39006.0}, {"date": "2020-03-31", "close": 0.0529595, "volume": 162908.0}, {"date": "2020-04-02", "close": 0.0587369, "volume": 12769.0}, {"date": "2020-04-09", "close": 0.0625885, "volume": 2312.0}, {"date": "2020-04-14", "close": 0.0722175, "volume": 52117.0}, {"date": "2020-04-15", "close": 0.067403, "volume": 123066.0}, {"date": "2020-04-17", "close": 0.0664401, "volume": 12407.0}, {"date": "2020-04-20", "close": 0.067403, "volume": 158952.0}, {"date": "2020-04-23", "close": 0.067403, "volume": 24435.0}, {"date": "2020-04-24", "close": 0.067403, "volume": 5237.0}, {"date": "2020-04-27", "close": 0.0712546, "volume": 11378.0}, {"date": "2020-04-28", "close": 0.067403, "volume": 1558.0}, {"date": "2020-04-29", "close": 0.0712546, "volume": 12476.0}, {"date": "2020-04-30", "close": 0.067403, "volume": 5422.0}, {"date": "2020-05-01", "close": 0.0606627, "volume": 51926.0}, {"date": "2020-05-04", "close": 0.0702917, "volume": 5605.0}, {"date": "2020-05-05", "close": 0.0625885, "volume": 103853.0}, {"date": "2020-05-06", "close": 0.057774, "volume": 124831.0}, {"date": "2020-05-07", "close": 0.0606627, "volume": 15929.0}, {"date": "2020-05-11", "close": 0.0625885, "volume": 31156.0}, {"date": "2020-05-12", "close": 0.067403, "volume": 10385.0}, {"date": "2020-05-13", "close": 0.057774, "volume": 43764.0}, {"date": "2020-05-14", "close": 0.057774, "volume": 172396.0}, {"date": "2020-05-15", "close": 0.0596998, "volume": 32755.0}, {"date": "2020-05-18", "close": 0.0625885, "volume": 65645.0}, {"date": "2020-05-20", "close": 0.067403, "volume": 19091.0}, {"date": "2020-05-22", "close": 0.0664401, "volume": 155779.0}, {"date": "2020-05-29", "close": 0.0654772, "volume": 65220.0}, {"date": "2020-06-01", "close": 0.0654772, "volume": 62312.0}, {"date": "2020-06-05", "close": 0.0606627, "volume": 9713.0}, {"date": "2020-06-09", "close": 0.0616256, "volume": 427349.0}, {"date": "2020-06-10", "close": 0.0635514, "volume": 29488.0}, {"date": "2020-06-11", "close": 0.057774, "volume": 2596.0}, {"date": "2020-06-12", "close": 0.057774, "volume": 13798.0}, {"date": "2020-06-15", "close": 0.057774, "volume": 38129.0}, {"date": "2020-06-16", "close": 0.0568111, "volume": 5193.0}, {"date": "2020-06-18", "close": 0.0635514, "volume": 106610.0}, {"date": "2020-06-19", "close": 0.0616256, "volume": 50314.0}, {"date": "2020-06-22", "close": 0.0625885, "volume": 14858.0}, {"date": "2020-06-23", "close": 0.0625885, "volume": 123977.0}, {"date": "2020-06-24", "close": 0.0587369, "volume": 10385.0}, {"date": "2020-06-25", "close": 0.0616256, "volume": 30538.0}, {"date": "2020-06-30", "close": 0.0625885, "volume": 31639.0}, {"date": "2020-07-01", "close": 0.0625885, "volume": 33477.0}, {"date": "2020-07-02", "close": 0.0587369, "volume": 78737.0}, {"date": "2020-07-03", "close": 0.0616256, "volume": 7509.0}, {"date": "2020-07-06", "close": 0.0625885, "volume": 7257.0}, {"date": "2020-07-07", "close": 0.0625885, "volume": 62019.0}, {"date": "2020-07-08", "close": 0.0606627, "volume": 112144.0}, {"date": "2020-07-09", "close": 0.067403, "volume": 241632.0}, {"date": "2020-07-10", "close": 0.067403, "volume": 14558.0}, {"date": "2020-07-13", "close": 0.067403, "volume": 10719.0}, {"date": "2020-07-16", "close": 0.0702917, "volume": 7997.0}, {"date": "2020-07-17", "close": 0.0722175, "volume": 14541.0}, {"date": "2020-07-20", "close": 0.067403, "volume": 45117.0}, {"date": "2020-07-21", "close": 0.067403, "volume": 86878.0}, {"date": "2020-07-23", "close": 0.067403, "volume": 57570.0}, {"date": "2020-07-27", "close": 0.0751062, "volume": 132196.0}, {"date": "2020-07-28", "close": 0.0683659, "volume": 222146.0}, {"date": "2020-07-29", "close": 0.077032, "volume": 487828.0}, {"date": "2020-07-30", "close": 0.077032, "volume": 462838.0}, {"date": "2020-08-04", "close": 0.0683659, "volume": 26618.0}, {"date": "2020-08-05", "close": 0.077032, "volume": 57119.0}, {"date": "2020-08-06", "close": 0.067403, "volume": 478735.0}, {"date": "2020-08-07", "close": 0.0654772, "volume": 244828.0}, {"date": "2020-08-10", "close": 0.0712546, "volume": 224181.0}, {"date": "2020-08-11", "close": 0.0712546, "volume": 207706.0}, {"date": "2020-08-12", "close": 0.0693288, "volume": 5193.0}, {"date": "2020-08-13", "close": 0.0693288, "volume": 222498.0}, {"date": "2020-08-14", "close": 0.0712546, "volume": 27633.0}, {"date": "2020-08-17", "close": 0.0693288, "volume": 1821.0}, {"date": "2020-08-18", "close": 0.0693288, "volume": 2427.0}, {"date": "2020-08-19", "close": 0.0693288, "volume": 10385.0}, {"date": "2020-08-20", "close": 0.0731804, "volume": 54139.0}, {"date": "2020-08-21", "close": 0.0731804, "volume": 15486.0}, {"date": "2020-08-24", "close": 0.0722175, "volume": 192868.0}, {"date": "2020-08-25", "close": 0.0722175, "volume": 41541.0}, {"date": "2020-08-26", "close": 0.0722175, "volume": 20975.0}, {"date": "2020-08-27", "close": 0.0722175, "volume": 107725.0}, {"date": "2020-08-28", "close": 0.125177, "volume": 8551937.0}, {"date": "2020-08-31", "close": 0.231096, "volume": 8076656.0}, {"date": "2020-09-01", "close": 0.2166525, "volume": 2940749.0}, {"date": "2020-09-02", "close": 0.2070235, "volume": 1429927.0}, {"date": "2020-09-03", "close": 0.2070235, "volume": 1283883.0}, {"date": "2020-09-04", "close": 0.19258, "volume": 1595440.0}, {"date": "2020-09-07", "close": 0.1973945, "volume": 799007.0}, {"date": "2020-09-08", "close": 0.250354, "volume": 2233765.0}, {"date": "2020-09-09", "close": 0.240725, "volume": 2814913.0}, {"date": "2020-09-10", "close": 0.2166525, "volume": 354370.0}, {"date": "2020-09-11", "close": 0.2070235, "volume": 251535.0}, {"date": "2020-09-14", "close": 0.1973945, "volume": 412617.0}, {"date": "2020-09-15", "close": 0.182951, "volume": 342276.0}, {"date": "2020-09-16", "close": 0.1973945, "volume": 334470.0}, {"date": "2020-09-17", "close": 0.1877655, "volume": 301559.0}, {"date": "2020-09-18", "close": 0.1973945, "volume": 200080.0}, {"date": "2020-09-21", "close": 0.19258, "volume": 96050.0}, {"date": "2020-09-22", "close": 0.1877655, "volume": 103597.0}, {"date": "2020-09-23", "close": 0.1973945, "volume": 104410.0}, {"date": "2020-09-24", "close": 0.182951, "volume": 188032.0}, {"date": "2020-09-25", "close": 0.1877655, "volume": 591407.0}, {"date": "2020-10-01", "close": 0.211838, "volume": 46734.0}, {"date": "2020-10-02", "close": 0.173322, "volume": 2018117.0}, {"date": "2020-10-05", "close": 0.1685075, "volume": 193325.0}, {"date": "2020-10-06", "close": 0.173322, "volume": 365596.0}, {"date": "2020-10-07", "close": 0.2070235, "volume": 1452245.0}, {"date": "2020-10-08", "close": 0.1877655, "volume": 1534882.0}, {"date": "2020-10-09", "close": 0.1973945, "volume": 2222911.0}, {"date": "2020-10-12", "close": 0.1877655, "volume": 1244755.0}, {"date": "2020-10-13", "close": 0.1973945, "volume": 1189485.0}, {"date": "2020-10-14", "close": 0.1877655, "volume": 302234.0}, {"date": "2020-10-15", "close": 0.1973945, "volume": 2663073.0}, {"date": "2020-10-16", "close": 0.1877655, "volume": 1057092.0}, {"date": "2020-10-19", "close": 0.1781365, "volume": 974655.0}, {"date": "2020-10-20", "close": 0.182951, "volume": 509986.0}, {"date": "2020-10-21", "close": 0.173322, "volume": 560827.0}, {"date": "2020-10-22", "close": 0.163693, "volume": 777288.0}, {"date": "2020-10-23", "close": 0.163693, "volume": 66674.0}, {"date": "2020-10-26", "close": 0.1685075, "volume": 85689.0}, {"date": "2020-10-27", "close": 0.163693, "volume": 650428.0}, {"date": "2020-10-28", "close": 0.154064, "volume": 641728.0}, {"date": "2020-10-29", "close": 0.144435, "volume": 446322.0}, {"date": "2020-10-30", "close": 0.144435, "volume": 361976.0}, {"date": "2020-11-02", "close": 0.144435, "volume": 253280.0}, {"date": "2020-11-03", "close": 0.1492495, "volume": 97474.0}, {"date": "2020-11-04", "close": 0.144435, "volume": 46978.0}, {"date": "2020-11-05", "close": 0.144435, "volume": 56600.0}, {"date": "2020-11-06", "close": 0.154064, "volume": 140104.0}, {"date": "2020-11-09", "close": 0.154064, "volume": 131201.0}, {"date": "2020-11-10", "close": 0.163693, "volume": 299493.0}, {"date": "2020-11-11", "close": 0.1781365, "volume": 1284849.0}, {"date": "2020-11-12", "close": 0.1588785, "volume": 2649326.0}, {"date": "2020-11-13", "close": 0.163693, "volume": 461632.0}, {"date": "2020-11-16", "close": 0.163693, "volume": 13378.0}, {"date": "2020-11-17", "close": 0.154064, "volume": 1034489.0}, {"date": "2020-11-18", "close": 0.1492495, "volume": 2432113.0}, {"date": "2020-11-19", "close": 0.1588785, "volume": 206433.0}, {"date": "2020-11-20", "close": 0.1588785, "volume": 847308.0}, {"date": "2020-11-23", "close": 0.163693, "volume": 657073.0}, {"date": "2020-11-24", "close": 0.1588785, "volume": 1052687.0}, {"date": "2020-11-25", "close": 0.1588785, "volume": 553785.0}, {"date": "2020-11-27", "close": 0.1781365, "volume": 1075343.0}, {"date": "2020-11-30", "close": 0.1877655, "volume": 2111557.0}, {"date": "2020-12-01", "close": 0.1877655, "volume": 1326681.0}, {"date": "2020-12-02", "close": 0.1877655, "volume": 475219.0}, {"date": "2020-12-03", "close": 0.1877655, "volume": 759412.0}, {"date": "2020-12-04", "close": 0.2262815, "volume": 6864697.0}, {"date": "2020-12-07", "close": 0.240725, "volume": 7406273.0}, {"date": "2020-12-08", "close": 0.2455395, "volume": 4350059.0}, {"date": "2020-12-09", "close": 0.231096, "volume": 2433454.0}, {"date": "2020-12-10", "close": 0.2359105, "volume": 1614466.0}, {"date": "2020-12-11", "close": 0.250354, "volume": 2288438.0}, {"date": "2020-12-14", "close": 0.3033135, "volume": 8865453.0}, {"date": "2020-12-16", "close": 0.2936845, "volume": 7388826.0}, {"date": "2020-12-17", "close": 0.2744265, "volume": 3811757.0}, {"date": "2020-12-18", "close": 0.28887, "volume": 3210749.0}, {"date": "2020-12-21", "close": 0.2840555, "volume": 2507670.0}, {"date": "2020-12-22", "close": 0.2744265, "volume": 1521911.0}, {"date": "2020-12-23", "close": 0.2647975, "volume": 805568.0}, {"date": "2020-12-24", "close": 0.279241, "volume": 701013.0}, {"date": "2020-12-29", "close": 0.3418295, "volume": 6133602.0}, {"date": "2020-12-30", "close": 0.3803455, "volume": 5028431.0}, {"date": "2020-12-31", "close": 0.423676, "volume": 5397343.0}, {"date": "2021-01-04", "close": 0.433305, "volume": 1986222.0}, {"date": "2021-01-05", "close": 0.3996035, "volume": 1528498.0}, {"date": "2021-01-06", "close": 0.4284905, "volume": 1081195.0}, {"date": "2021-01-07", "close": 0.404418, "volume": 756529.0}, {"date": "2021-01-08", "close": 0.423676, "volume": 394016.0}, {"date": "2021-01-11", "close": 0.3996035, "volume": 2973136.0}, {"date": "2021-01-12", "close": 0.414047, "volume": 772104.0}, {"date": "2021-01-13", "close": 0.404418, "volume": 942991.0}, {"date": "2021-01-14", "close": 0.404418, "volume": 591023.0}, {"date": "2021-01-15", "close": 0.414047, "volume": 496893.0}, {"date": "2021-01-18", "close": 0.404418, "volume": 2283068.0}, {"date": "2021-01-19", "close": 0.375531, "volume": 2027175.0}, {"date": "2021-01-20", "close": 0.38516, "volume": 1110286.0}, {"date": "2021-01-21", "close": 0.375531, "volume": 1151720.0}, {"date": "2021-01-22", "close": 0.356273, "volume": 1496830.0}, {"date": "2021-01-25", "close": 0.38516, "volume": 1304404.0}, {"date": "2021-01-27", "close": 0.3803455, "volume": 992198.0}, {"date": "2021-01-28", "close": 0.365902, "volume": 1160705.0}, {"date": "2021-01-29", "close": 0.308128, "volume": 2964789.0}, {"date": "2021-02-01", "close": 0.327386, "volume": 2058281.0}, {"date": "2021-02-02", "close": 0.3033135, "volume": 562783.0}, {"date": "2021-02-03", "close": 0.3129425, "volume": 689773.0}, {"date": "2021-02-04", "close": 0.317757, "volume": 1266642.0}, {"date": "2021-02-05", "close": 0.3322005, "volume": 553373.0}, {"date": "2021-02-08", "close": 0.327386, "volume": 202556.0}, {"date": "2021-02-09", "close": 0.3225715, "volume": 2894281.0}, {"date": "2021-02-10", "close": 0.3225715, "volume": 649273.0}, {"date": "2021-02-11", "close": 0.308128, "volume": 406253.0}, {"date": "2021-02-12", "close": 0.298499, "volume": 827842.0}, {"date": "2021-02-15", "close": 0.2936845, "volume": 798841.0}, {"date": "2021-02-16", "close": 0.298499, "volume": 1504781.0}, {"date": "2021-02-17", "close": 0.2936845, "volume": 631692.0}, {"date": "2021-02-18", "close": 0.2936845, "volume": 1531761.0}, {"date": "2021-02-19", "close": 0.279241, "volume": 650522.0}, {"date": "2021-02-22", "close": 0.298499, "volume": 351905.0}, {"date": "2021-02-23", "close": 0.2840555, "volume": 688522.0}, {"date": "2021-02-24", "close": 0.2744265, "volume": 558929.0}, {"date": "2021-02-25", "close": 0.2840555, "volume": 300086.0}, {"date": "2021-02-26", "close": 0.279241, "volume": 693607.0}, {"date": "2021-03-01", "close": 0.2744265, "volume": 442659.0}, {"date": "2021-03-02", "close": 0.2647975, "volume": 472596.0}, {"date": "2021-03-03", "close": 0.2647975, "volume": 310353.0}, {"date": "2021-03-04", "close": 0.2647975, "volume": 214786.0}, {"date": "2021-03-05", "close": 0.2647975, "volume": 1123933.0}, {"date": "2021-03-08", "close": 0.250354, "volume": 671184.0}, {"date": "2021-03-09", "close": 0.259983, "volume": 476702.0}, {"date": "2021-03-10", "close": 0.2359105, "volume": 623192.0}, {"date": "2021-03-11", "close": 0.240725, "volume": 326385.0}, {"date": "2021-03-12", "close": 0.259983, "volume": 562209.0}, {"date": "2021-03-15", "close": 0.250354, "volume": 279171.0}, {"date": "2021-03-16", "close": 0.250354, "volume": 234369.0}, {"date": "2021-03-17", "close": 0.2647975, "volume": 113023.0}, {"date": "2021-03-18", "close": 0.2551685, "volume": 64873.0}, {"date": "2021-03-19", "close": 0.2551685, "volume": 464860.0}, {"date": "2021-03-22", "close": 0.250354, "volume": 479461.0}, {"date": "2021-03-23", "close": 0.2551685, "volume": 331078.0}, {"date": "2021-03-24", "close": 0.2455395, "volume": 177792.0}, {"date": "2021-03-25", "close": 0.250354, "volume": 450943.0}, {"date": "2021-03-26", "close": 0.2551685, "volume": 229612.0}, {"date": "2021-03-29", "close": 0.2551685, "volume": 63066.0}, {"date": "2021-03-30", "close": 0.240725, "volume": 525525.0}, {"date": "2021-03-31", "close": 0.2455395, "volume": 109136.0}, {"date": "2021-04-01", "close": 0.250354, "volume": 112354.0}, {"date": "2021-04-06", "close": 0.2455395, "volume": 118697.0}, {"date": "2021-04-07", "close": 0.2455395, "volume": 249543.0}, {"date": "2021-04-08", "close": 0.250354, "volume": 257991.0}, {"date": "2021-04-09", "close": 0.28887, "volume": 922426.0}, {"date": "2021-04-12", "close": 0.3129425, "volume": 1281204.0}, {"date": "2021-04-13", "close": 0.2936845, "volume": 498200.0}, {"date": "2021-04-14", "close": 0.28887, "volume": 611369.0}, {"date": "2021-04-15", "close": 0.2840555, "volume": 532783.0}, {"date": "2021-04-16", "close": 0.28887, "volume": 256342.0}, {"date": "2021-04-19", "close": 0.2936845, "volume": 693595.0}, {"date": "2021-04-20", "close": 0.308128, "volume": 859725.0}, {"date": "2021-04-21", "close": 0.308128, "volume": 209986.0}, {"date": "2021-04-22", "close": 0.298499, "volume": 292077.0}, {"date": "2021-04-23", "close": 0.2936845, "volume": 232783.0}, {"date": "2021-04-26", "close": 0.327386, "volume": 1335864.0}, {"date": "2021-04-27", "close": 0.3225715, "volume": 387373.0}, {"date": "2021-04-28", "close": 0.298499, "volume": 1041997.0}, {"date": "2021-04-29", "close": 0.298499, "volume": 377355.0}, {"date": "2021-04-30", "close": 0.3033135, "volume": 236520.0}, {"date": "2021-05-03", "close": 0.2744265, "volume": 1353602.0}, {"date": "2021-05-04", "close": 0.28887, "volume": 888240.0}, {"date": "2021-05-05", "close": 0.2840555, "volume": 154475.0}, {"date": "2021-05-06", "close": 0.2936845, "volume": 20431.0}, {"date": "2021-05-07", "close": 0.298499, "volume": 333746.0}, {"date": "2021-05-10", "close": 0.3225715, "volume": 582814.0}, {"date": "2021-05-11", "close": 0.3225715, "volume": 838761.0}, {"date": "2021-05-12", "close": 0.327386, "volume": 546592.0}, {"date": "2021-05-13", "close": 0.3129425, "volume": 153721.0}, {"date": "2021-05-14", "close": 0.2936845, "volume": 589262.0}, {"date": "2021-05-17", "close": 0.28887, "volume": 373510.0}, {"date": "2021-05-18", "close": 0.2744265, "volume": 385014.0}, {"date": "2021-05-19", "close": 0.2840555, "volume": 549808.0}, {"date": "2021-05-20", "close": 0.2840555, "volume": 91184.0}, {"date": "2021-05-21", "close": 0.2840555, "volume": 552729.0}, {"date": "2021-05-24", "close": 0.2551685, "volume": 1098048.0}, {"date": "2021-05-25", "close": 0.240725, "volume": 618778.0}, {"date": "2021-05-26", "close": 0.2359105, "volume": 173531.0}, {"date": "2021-05-27", "close": 0.2359105, "volume": 1001228.0}, {"date": "2021-05-28", "close": 0.231096, "volume": 86652.0}, {"date": "2021-05-31", "close": 0.2359105, "volume": 421647.0}, {"date": "2021-06-01", "close": 0.2455395, "volume": 797134.0}, {"date": "2021-06-02", "close": 0.240725, "volume": 308063.0}, {"date": "2021-06-03", "close": 0.259983, "volume": 1742916.0}, {"date": "2021-06-04", "close": 0.2522798, "volume": 291159.0}, {"date": "2021-06-07", "close": 0.2744265, "volume": 406547.0}, {"date": "2021-06-08", "close": 0.2647975, "volume": 112171.0}, {"date": "2021-06-09", "close": 0.2744265, "volume": 258999.0}, {"date": "2021-06-10", "close": 0.2744265, "volume": 23874.0}, {"date": "2021-06-11", "close": 0.2744265, "volume": 80999.0}, {"date": "2021-06-15", "close": 0.269612, "volume": 239307.0}, {"date": "2021-06-16", "close": 0.269612, "volume": 205604.0}, {"date": "2021-06-17", "close": 0.269612, "volume": 374808.0}, {"date": "2021-06-18", "close": 0.279241, "volume": 181776.0}, {"date": "2021-06-21", "close": 0.269612, "volume": 264632.0}, {"date": "2021-06-22", "close": 0.279241, "volume": 432317.0}, {"date": "2021-06-23", "close": 0.298499, "volume": 909979.0}, {"date": "2021-06-24", "close": 0.317757, "volume": 1278409.0}, {"date": "2021-06-25", "close": 0.308128, "volume": 415656.0}, {"date": "2021-06-28", "close": 0.308128, "volume": 564041.0}, {"date": "2021-06-29", "close": 0.3033135, "volume": 411235.0}, {"date": "2021-06-30", "close": 0.308128, "volume": 201498.0}, {"date": "2021-07-01", "close": 0.317757, "volume": 238605.0}, {"date": "2021-07-02", "close": 0.346644, "volume": 2195752.0}, {"date": "2021-07-05", "close": 0.375531, "volume": 3167047.0}, {"date": "2021-07-06", "close": 0.38516, "volume": 833239.0}, {"date": "2021-07-07", "close": 0.394789, "volume": 1758431.0}, {"date": "2021-07-08", "close": 0.385, "volume": 383593.0}, {"date": "2021-07-09", "close": 0.385, "volume": 469830.0}, {"date": "2021-07-12", "close": 0.385, "volume": 514668.0}, {"date": "2021-07-13", "close": 0.41, "volume": 694525.0}, {"date": "2021-07-14", "close": 0.415, "volume": 1026853.0}, {"date": "2021-07-15", "close": 0.425, "volume": 665290.0}, {"date": "2021-07-16", "close": 0.41, "volume": 778595.0}, {"date": "2021-07-19", "close": 0.39, "volume": 493365.0}, {"date": "2021-07-20", "close": 0.38, "volume": 566239.0}, {"date": "2021-07-21", "close": 0.385, "volume": 380715.0}, {"date": "2021-07-22", "close": 0.38, "volume": 419153.0}, {"date": "2021-07-23", "close": 0.38, "volume": 728513.0}, {"date": "2021-07-26", "close": 0.37, "volume": 591554.0}, {"date": "2021-07-27", "close": 0.39, "volume": 950149.0}, {"date": "2021-07-28", "close": 0.405, "volume": 784623.0}, {"date": "2021-07-29", "close": 0.39, "volume": 779796.0}, {"date": "2021-07-30", "close": 0.365, "volume": 876871.0}, {"date": "2021-08-02", "close": 0.335, "volume": 1734875.0}, {"date": "2021-08-03", "close": 0.34, "volume": 426323.0}, {"date": "2021-08-04", "close": 0.33, "volume": 640507.0}, {"date": "2021-08-05", "close": 0.3, "volume": 2054503.0}, {"date": "2021-08-06", "close": 0.29, "volume": 1709314.0}, {"date": "2021-08-09", "close": 0.29, "volume": 482970.0}, {"date": "2021-08-10", "close": 0.28, "volume": 166228.0}, {"date": "2021-08-11", "close": 0.285, "volume": 748447.0}, {"date": "2021-08-12", "close": 0.28, "volume": 468717.0}, {"date": "2021-08-13", "close": 0.26, "volume": 1336175.0}, {"date": "2021-08-16", "close": 0.27, "volume": 627860.0}, {"date": "2021-08-17", "close": 0.285, "volume": 693804.0}, {"date": "2021-08-18", "close": 0.265, "volume": 459608.0}, {"date": "2021-08-19", "close": 0.24, "volume": 1028838.0}, {"date": "2021-08-20", "close": 0.23, "volume": 2947781.0}, {"date": "2021-08-23", "close": 0.205, "volume": 1152090.0}, {"date": "2021-08-24", "close": 0.215, "volume": 773394.0}, {"date": "2021-08-25", "close": 0.215, "volume": 930777.0}, {"date": "2021-08-26", "close": 0.21, "volume": 366831.0}, {"date": "2021-08-27", "close": 0.215, "volume": 347416.0}, {"date": "2021-08-30", "close": 0.22, "volume": 493825.0}, {"date": "2021-08-31", "close": 0.215, "volume": 438178.0}, {"date": "2021-09-01", "close": 0.195, "volume": 1417709.0}, {"date": "2021-09-02", "close": 0.2, "volume": 669240.0}, {"date": "2021-09-03", "close": 0.2, "volume": 289315.0}, {"date": "2021-09-06", "close": 0.195, "volume": 255087.0}, {"date": "2021-09-07", "close": 0.19, "volume": 547407.0}, {"date": "2021-09-08", "close": 0.185, "volume": 331246.0}, {"date": "2021-09-09", "close": 0.185, "volume": 195599.0}, {"date": "2021-09-10", "close": 0.17, "volume": 328628.0}, {"date": "2021-09-13", "close": 0.18, "volume": 183217.0}, {"date": "2021-09-14", "close": 0.175, "volume": 53579.0}, {"date": "2021-09-15", "close": 0.165, "volume": 372888.0}, {"date": "2021-09-16", "close": 0.15, "volume": 2183039.0}, {"date": "2021-09-17", "close": 0.14, "volume": 1810926.0}, {"date": "2021-09-22", "close": 0.125, "volume": 2732065.0}, {"date": "2021-09-23", "close": 0.14, "volume": 1542677.0}, {"date": "2021-09-24", "close": 0.13, "volume": 1081581.0}, {"date": "2021-09-27", "close": 0.145, "volume": 566196.0}, {"date": "2021-09-28", "close": 0.14, "volume": 706779.0}, {"date": "2021-09-29", "close": 0.135, "volume": 32455.0}, {"date": "2021-09-30", "close": 0.145, "volume": 306637.0}, {"date": "2021-10-01", "close": 0.135, "volume": 485522.0}, {"date": "2021-10-04", "close": 0.135, "volume": 426170.0}, {"date": "2021-10-05", "close": 0.13, "volume": 261872.0}, {"date": "2021-10-06", "close": 0.135, "volume": 38342.0}, {"date": "2021-10-07", "close": 0.135, "volume": 159418.0}, {"date": "2021-10-08", "close": 0.145, "volume": 893106.0}, {"date": "2021-10-11", "close": 0.145, "volume": 743048.0}, {"date": "2021-10-12", "close": 0.165, "volume": 1631059.0}, {"date": "2021-10-13", "close": 0.17, "volume": 218451.0}, {"date": "2021-10-14", "close": 0.16, "volume": 572106.0}, {"date": "2021-10-15", "close": 0.16, "volume": 313163.0}, {"date": "2021-10-18", "close": 0.165, "volume": 149129.0}, {"date": "2021-10-19", "close": 0.165, "volume": 130975.0}, {"date": "2021-10-20", "close": 0.165, "volume": 439033.0}, {"date": "2021-10-21", "close": 0.16, "volume": 226523.0}, {"date": "2021-10-22", "close": 0.15, "volume": 597603.0}, {"date": "2021-10-25", "close": 0.155, "volume": 138184.0}, {"date": "2021-10-26", "close": 0.15, "volume": 208774.0}, {"date": "2021-10-27", "close": 0.145, "volume": 174481.0}, {"date": "2021-10-28", "close": 0.14, "volume": 161106.0}, {"date": "2021-10-29", "close": 0.12, "volume": 1433123.0}, {"date": "2021-11-01", "close": 0.11, "volume": 1026225.0}, {"date": "2021-11-02", "close": 0.11, "volume": 501464.0}, {"date": "2021-11-03", "close": 0.1, "volume": 875652.0}, {"date": "2021-11-04", "close": 0.105, "volume": 267753.0}, {"date": "2021-11-05", "close": 0.105, "volume": 361647.0}, {"date": "2021-11-08", "close": 0.105, "volume": 63402.0}, {"date": "2021-11-09", "close": 0.105, "volume": 231528.0}, {"date": "2021-11-10", "close": 0.105, "volume": 162346.0}, {"date": "2021-11-11", "close": 0.105, "volume": 549063.0}, {"date": "2021-11-12", "close": 0.105, "volume": 530738.0}, {"date": "2021-11-15", "close": 0.115, "volume": 379364.0}, {"date": "2021-11-16", "close": 0.115, "volume": 330523.0}, {"date": "2021-11-17", "close": 0.115, "volume": 291788.0}, {"date": "2021-11-18", "close": 0.105, "volume": 327460.0}, {"date": "2021-11-19", "close": 0.11, "volume": 338194.0}, {"date": "2021-11-22", "close": 0.105, "volume": 62270.0}, {"date": "2021-11-23", "close": 0.12, "volume": 297954.0}, {"date": "2021-11-24", "close": 0.105, "volume": 862425.0}, {"date": "2021-11-25", "close": 0.105, "volume": 384346.0}, {"date": "2021-11-26", "close": 0.1075, "volume": 302540.0}, {"date": "2021-11-29", "close": 0.105, "volume": 111092.0}, {"date": "2021-11-30", "close": 0.1, "volume": 22654.0}, {"date": "2021-12-01", "close": 0.105, "volume": 10000.0}, {"date": "2021-12-02", "close": 0.105, "volume": 22543.0}, {"date": "2021-12-03", "close": 0.105, "volume": 114693.0}, {"date": "2021-12-06", "close": 0.1025, "volume": 69266.0}, {"date": "2021-12-07", "close": 0.1025, "volume": 7000.0}, {"date": "2021-12-08", "close": 0.105, "volume": 204582.0}, {"date": "2021-12-09", "close": 0.11, "volume": 147333.0}, {"date": "2021-12-10", "close": 0.105, "volume": 200443.0}, {"date": "2021-12-13", "close": 0.105, "volume": 9912.0}, {"date": "2021-12-14", "close": 0.11, "volume": 167638.0}, {"date": "2021-12-15", "close": 0.115, "volume": 81298.0}, {"date": "2021-12-16", "close": 0.12, "volume": 445301.0}, {"date": "2021-12-17", "close": 0.12, "volume": 98667.0}, {"date": "2021-12-20", "close": 0.12, "volume": 166133.0}, {"date": "2021-12-21", "close": 0.125, "volume": 181869.0}, {"date": "2021-12-22", "close": 0.12, "volume": 1428.0}, {"date": "2021-12-23", "close": 0.12, "volume": 19440.0}, {"date": "2021-12-24", "close": 0.125, "volume": 168067.0}, {"date": "2021-12-29", "close": 0.125, "volume": 380141.0}, {"date": "2021-12-30", "close": 0.145, "volume": 698145.0}, {"date": "2021-12-31", "close": 0.14, "volume": 126500.0}, {"date": "2022-01-04", "close": 0.16, "volume": 665786.0}, {"date": "2022-01-05", "close": 0.18, "volume": 776649.0}, {"date": "2022-01-06", "close": 0.18, "volume": 456686.0}, {"date": "2022-01-07", "close": 0.19, "volume": 513771.0}, {"date": "2022-01-10", "close": 0.22, "volume": 1148284.0}, {"date": "2022-01-11", "close": 0.185, "volume": 831748.0}, {"date": "2022-01-12", "close": 0.21, "volume": 898031.0}, {"date": "2022-01-13", "close": 0.215, "volume": 699206.0}, {"date": "2022-01-14", "close": 0.19, "volume": 530372.0}, {"date": "2022-01-17", "close": 0.19, "volume": 143384.0}, {"date": "2022-01-18", "close": 0.185, "volume": 440150.0}, {"date": "2022-01-19", "close": 0.175, "volume": 848817.0}, {"date": "2022-01-20", "close": 0.175, "volume": 223615.0}, {"date": "2022-01-21", "close": 0.18, "volume": 642670.0}, {"date": "2022-01-27", "close": 0.17, "volume": 683038.0}, {"date": "2022-01-28", "close": 0.175, "volume": 223505.0}, {"date": "2022-01-31", "close": 0.18, "volume": 66403.0}, {"date": "2022-02-01", "close": 0.145, "volume": 700590.0}, {"date": "2022-02-02", "close": 0.17, "volume": 533805.0}, {"date": "2022-02-03", "close": 0.17, "volume": 896743.0}, {"date": "2022-02-04", "close": 0.175, "volume": 385919.0}, {"date": "2022-02-07", "close": 0.17, "volume": 511883.0}, {"date": "2022-02-08", "close": 0.17, "volume": 213306.0}, {"date": "2022-02-09", "close": 0.175, "volume": 565570.0}, {"date": "2022-02-10", "close": 0.175, "volume": 21386.0}, {"date": "2022-02-11", "close": 0.1725, "volume": 439701.0}, {"date": "2022-02-14", "close": 0.17, "volume": 242366.0}, {"date": "2022-02-15", "close": 0.17, "volume": 292268.0}, {"date": "2022-02-16", "close": 0.16, "volume": 404653.0}, {"date": "2022-02-17", "close": 0.16, "volume": 570356.0}, {"date": "2022-02-18", "close": 0.16, "volume": 206104.0}, {"date": "2022-02-21", "close": 0.165, "volume": 64000.0}, {"date": "2022-02-22", "close": 0.1575, "volume": 870270.0}, {"date": "2022-02-23", "close": 0.16, "volume": 377919.0}, {"date": "2022-02-24", "close": 0.15, "volume": 545201.0}, {"date": "2022-02-25", "close": 0.15, "volume": 78427.0}, {"date": "2022-02-28", "close": 0.14, "volume": 429349.0}, {"date": "2022-03-01", "close": 0.15, "volume": 169021.0}, {"date": "2022-03-02", "close": 0.155, "volume": 321287.0}, {"date": "2022-03-03", "close": 0.165, "volume": 179994.0}, {"date": "2022-03-04", "close": 0.1575, "volume": 313502.0}, {"date": "2022-03-07", "close": 0.155, "volume": 39385.0}, {"date": "2022-03-08", "close": 0.16, "volume": 701704.0}, {"date": "2022-03-09", "close": 0.165, "volume": 177883.0}, {"date": "2022-03-10", "close": 0.16, "volume": 92213.0}, {"date": "2022-03-11", "close": 0.16, "volume": 105723.0}, {"date": "2022-03-14", "close": 0.16, "volume": 8325.0}, {"date": "2022-03-15", "close": 0.15, "volume": 385925.0}, {"date": "2022-03-16", "close": 0.155, "volume": 239259.0}, {"date": "2022-03-17", "close": 0.15, "volume": 12075.0}, {"date": "2022-03-18", "close": 0.145, "volume": 171249.0}, {"date": "2022-03-21", "close": 0.1525, "volume": 103678.0}, {"date": "2022-03-22", "close": 0.15, "volume": 150000.0}, {"date": "2022-03-23", "close": 0.155, "volume": 108864.0}, {"date": "2022-03-24", "close": 0.155, "volume": 50834.0}, {"date": "2022-03-25", "close": 0.155, "volume": 143690.0}, {"date": "2022-03-28", "close": 0.155, "volume": 89828.0}, {"date": "2022-03-29", "close": 0.155, "volume": 80335.0}, {"date": "2022-03-30", "close": 0.155, "volume": 383118.0}, {"date": "2022-03-31", "close": 0.16, "volume": 295477.0}, {"date": "2022-04-01", "close": 0.155, "volume": 381164.0}, {"date": "2022-04-04", "close": 0.165, "volume": 619358.0}, {"date": "2022-04-05", "close": 0.1775, "volume": 1060599.0}, {"date": "2022-04-06", "close": 0.175, "volume": 126650.0}, {"date": "2022-04-07", "close": 0.175, "volume": 210071.0}, {"date": "2022-04-08", "close": 0.17, "volume": 98677.0}, {"date": "2022-04-11", "close": 0.155, "volume": 424956.0}, {"date": "2022-04-12", "close": 0.155, "volume": 102285.0}, {"date": "2022-04-13", "close": 0.155, "volume": 376655.0}, {"date": "2022-04-14", "close": 0.155, "volume": 26009.0}, {"date": "2022-04-19", "close": 0.165, "volume": 186619.0}, {"date": "2022-04-20", "close": 0.165, "volume": 414602.0}, {"date": "2022-04-21", "close": 0.17, "volume": 120346.0}, {"date": "2022-04-22", "close": 0.165, "volume": 213441.0}, {"date": "2022-04-26", "close": 0.16, "volume": 311265.0}, {"date": "2022-04-27", "close": 0.16, "volume": 123754.0}, {"date": "2022-04-28", "close": 0.155, "volume": 3500.0}, {"date": "2022-04-29", "close": 0.155, "volume": 70731.0}, {"date": "2022-05-02", "close": 0.135, "volume": 1452120.0}, {"date": "2022-05-03", "close": 0.15, "volume": 535142.0}, {"date": "2022-05-04", "close": 0.145, "volume": 142769.0}, {"date": "2022-05-05", "close": 0.14, "volume": 38632.0}, {"date": "2022-05-06", "close": 0.14, "volume": 129478.0}, {"date": "2022-05-09", "close": 0.135, "volume": 86765.0}, {"date": "2022-05-10", "close": 0.14, "volume": 462450.0}, {"date": "2022-05-11", "close": 0.135, "volume": 79050.0}, {"date": "2022-05-12", "close": 0.13, "volume": 277063.0}, {"date": "2022-05-13", "close": 0.13, "volume": 198782.0}, {"date": "2022-05-16", "close": 0.125, "volume": 50806.0}, {"date": "2022-05-17", "close": 0.125, "volume": 97733.0}, {"date": "2022-05-18", "close": 0.125, "volume": 19433.0}, {"date": "2022-05-19", "close": 0.125, "volume": 62680.0}, {"date": "2022-05-20", "close": 0.125, "volume": 16761.0}, {"date": "2022-05-23", "close": 0.125, "volume": 87231.0}, {"date": "2022-05-24", "close": 0.125, "volume": 176922.0}, {"date": "2022-05-25", "close": 0.12, "volume": 485068.0}, {"date": "2022-05-27", "close": 0.12, "volume": 315676.0}, {"date": "2022-05-30", "close": 0.12, "volume": 168909.0}, {"date": "2022-05-31", "close": 0.115, "volume": 393678.0}, {"date": "2022-06-01", "close": 0.11, "volume": 445165.0}, {"date": "2022-06-02", "close": 0.125, "volume": 75814.0}, {"date": "2022-06-03", "close": 0.115, "volume": 89220.0}, {"date": "2022-06-06", "close": 0.11, "volume": 337140.0}, {"date": "2022-06-07", "close": 0.11, "volume": 67492.0}, {"date": "2022-06-08", "close": 0.1075, "volume": 60343.0}, {"date": "2022-06-09", "close": 0.105, "volume": 180000.0}, {"date": "2022-06-10", "close": 0.105, "volume": 85104.0}, {"date": "2022-06-14", "close": 0.096, "volume": 376708.0}, {"date": "2022-06-15", "close": 0.097, "volume": 102971.0}, {"date": "2022-06-16", "close": 0.092, "volume": 270531.0}, {"date": "2022-06-17", "close": 0.091, "volume": 158926.0}, {"date": "2022-06-20", "close": 0.092, "volume": 42433.0}, {"date": "2022-06-21", "close": 0.093, "volume": 111238.0}, {"date": "2022-06-22", "close": 0.093, "volume": 58700.0}, {"date": "2022-06-23", "close": 0.094, "volume": 69676.0}, {"date": "2022-06-24", "close": 0.091, "volume": 160000.0}, {"date": "2022-06-27", "close": 0.092, "volume": 13300.0}, {"date": "2022-06-28", "close": 0.092, "volume": 121560.0}, {"date": "2022-06-29", "close": 0.092, "volume": 141913.0}, {"date": "2022-06-30", "close": 0.09, "volume": 568635.0}, {"date": "2022-07-01", "close": 0.12, "volume": 683910.0}, {"date": "2022-07-20", "close": 0.105, "volume": 1400609.0}, {"date": "2022-07-21", "close": 0.097, "volume": 302082.0}, {"date": "2022-07-22", "close": 0.099, "volume": 86904.0}, {"date": "2022-07-25", "close": 0.1, "volume": 48679.0}, {"date": "2022-07-26", "close": 0.096, "volume": 224065.0}, {"date": "2022-07-27", "close": 0.097, "volume": 3843.0}, {"date": "2022-07-28", "close": 0.096, "volume": 189045.0}, {"date": "2022-07-29", "close": 0.095, "volume": 56446.0}, {"date": "2022-08-01", "close": 0.095, "volume": 125591.0}, {"date": "2022-08-02", "close": 0.099, "volume": 4552.0}, {"date": "2022-08-03", "close": 0.095, "volume": 51707.0}, {"date": "2022-08-04", "close": 0.092, "volume": 128852.0}, {"date": "2022-08-05", "close": 0.092, "volume": 282049.0}, {"date": "2022-08-08", "close": 0.091, "volume": 45000.0}, {"date": "2022-08-09", "close": 0.093, "volume": 43066.0}, {"date": "2022-08-10", "close": 0.098, "volume": 5000.0}, {"date": "2022-08-11", "close": 0.093, "volume": 3028.0}, {"date": "2022-08-12", "close": 0.093, "volume": 6972.0}, {"date": "2022-08-15", "close": 0.092, "volume": 54043.0}, {"date": "2022-08-16", "close": 0.089, "volume": 482759.0}, {"date": "2022-08-17", "close": 0.087, "volume": 57245.0}, {"date": "2022-08-18", "close": 0.083, "volume": 116307.0}, {"date": "2022-08-22", "close": 0.085, "volume": 20000.0}, {"date": "2022-08-23", "close": 0.085, "volume": 332850.0}, {"date": "2022-08-24", "close": 0.088, "volume": 22062.0}, {"date": "2022-08-25", "close": 0.09, "volume": 488297.0}, {"date": "2022-08-26", "close": 0.085, "volume": 236454.0}, {"date": "2022-08-29", "close": 0.084, "volume": 37011.0}, {"date": "2022-08-30", "close": 0.086, "volume": 121694.0}, {"date": "2022-08-31", "close": 0.086, "volume": 21500.0}, {"date": "2022-09-02", "close": 0.0805, "volume": 181749.0}, {"date": "2022-09-05", "close": 0.085, "volume": 93802.0}, {"date": "2022-09-06", "close": 0.089, "volume": 76755.0}, {"date": "2022-09-07", "close": 0.082, "volume": 10000.0}, {"date": "2022-09-08", "close": 0.082, "volume": 62778.0}, {"date": "2022-09-09", "close": 0.088, "volume": 50114.0}, {"date": "2022-09-13", "close": 0.085, "volume": 9857.0}, {"date": "2022-09-14", "close": 0.085, "volume": 137773.0}, {"date": "2022-09-16", "close": 0.083, "volume": 38738.0}, {"date": "2022-09-19", "close": 0.083, "volume": 19793.0}, {"date": "2022-09-21", "close": 0.083, "volume": 80241.0}, {"date": "2022-09-23", "close": 0.082, "volume": 16250.0}, {"date": "2022-09-26", "close": 0.085, "volume": 211542.0}, {"date": "2022-09-27", "close": 0.083, "volume": 100000.0}, {"date": "2022-09-28", "close": 0.08, "volume": 166264.0}, {"date": "2022-09-29", "close": 0.078, "volume": 36230.0}, {"date": "2022-09-30", "close": 0.078, "volume": 193579.0}, {"date": "2022-10-03", "close": 0.07, "volume": 130643.0}, {"date": "2022-10-04", "close": 0.068, "volume": 633933.0}, {"date": "2022-10-05", "close": 0.075, "volume": 36831.0}, {"date": "2022-10-06", "close": 0.068, "volume": 314453.0}, {"date": "2022-10-07", "close": 0.068, "volume": 93301.0}, {"date": "2022-10-10", "close": 0.068, "volume": 50000.0}, {"date": "2022-10-12", "close": 0.065, "volume": 155775.0}, {"date": "2022-10-13", "close": 0.065, "volume": 22203.0}, {"date": "2022-10-14", "close": 0.064, "volume": 52567.0}, {"date": "2022-10-17", "close": 0.064, "volume": 1235.0}, {"date": "2022-10-18", "close": 0.062, "volume": 78500.0}, {"date": "2022-10-19", "close": 0.063, "volume": 167847.0}, {"date": "2022-10-21", "close": 0.062, "volume": 94804.0}, {"date": "2022-10-24", "close": 0.063, "volume": 829.0}, {"date": "2022-10-26", "close": 0.064, "volume": 2680.0}, {"date": "2022-10-27", "close": 0.064, "volume": 3000.0}, {"date": "2022-10-28", "close": 0.064, "volume": 44320.0}, {"date": "2022-10-31", "close": 0.064, "volume": 250293.0}, {"date": "2022-11-02", "close": 0.06, "volume": 110000.0}, {"date": "2022-11-04", "close": 0.061, "volume": 13039.0}, {"date": "2022-11-07", "close": 0.057, "volume": 126988.0}, {"date": "2022-11-08", "close": 0.057, "volume": 15.0}, {"date": "2022-11-09", "close": 0.058, "volume": 87932.0}, {"date": "2022-11-11", "close": 0.052, "volume": 179028.0}, {"date": "2022-11-14", "close": 0.055, "volume": 100075.0}, {"date": "2022-11-15", "close": 0.062, "volume": 187202.0}, {"date": "2022-11-17", "close": 0.062, "volume": 4000.0}, {"date": "2022-11-18", "close": 0.062, "volume": 49990.0}, {"date": "2022-11-21", "close": 0.064, "volume": 37700.0}, {"date": "2022-11-25", "close": 0.067, "volume": 112764.0}, {"date": "2022-11-28", "close": 0.061, "volume": 18000.0}, {"date": "2022-11-30", "close": 0.062, "volume": 267506.0}, {"date": "2022-12-01", "close": 0.06, "volume": 91781.0}, {"date": "2022-12-02", "close": 0.061, "volume": 1518.0}, {"date": "2022-12-06", "close": 0.061, "volume": 163786.0}, {"date": "2022-12-07", "close": 0.061, "volume": 133907.0}, {"date": "2022-12-08", "close": 0.066, "volume": 2250.0}, {"date": "2022-12-12", "close": 0.0675, "volume": 59400.0}, {"date": "2022-12-13", "close": 0.065, "volume": 100000.0}, {"date": "2022-12-14", "close": 0.065, "volume": 10000.0}, {"date": "2022-12-15", "close": 0.064, "volume": 5000.0}, {"date": "2022-12-16", "close": 0.063, "volume": 112500.0}, {"date": "2022-12-19", "close": 0.065, "volume": 30000.0}, {"date": "2022-12-22", "close": 0.062, "volume": 6618.0}, {"date": "2022-12-23", "close": 0.062, "volume": 8722.0}, {"date": "2022-12-29", "close": 0.06, "volume": 243816.0}, {"date": "2023-01-03", "close": 0.0565, "volume": 111137.0}, {"date": "2023-01-05", "close": 0.055, "volume": 102648.0}, {"date": "2023-01-09", "close": 0.053, "volume": 392576.0}, {"date": "2023-01-10", "close": 0.054, "volume": 91666.0}, {"date": "2023-01-11", "close": 0.06, "volume": 674058.0}, {"date": "2023-01-12", "close": 0.062, "volume": 221332.0}, {"date": "2023-01-13", "close": 0.062, "volume": 147397.0}, {"date": "2023-01-16", "close": 0.062, "volume": 119977.0}, {"date": "2023-01-17", "close": 0.063, "volume": 790.0}, {"date": "2023-01-18", "close": 0.062, "volume": 10000.0}, {"date": "2023-01-20", "close": 0.062, "volume": 20024.0}, {"date": "2023-01-23", "close": 0.06, "volume": 466500.0}, {"date": "2023-01-24", "close": 0.059, "volume": 100000.0}, {"date": "2023-01-25", "close": 0.06, "volume": 40976.0}, {"date": "2023-01-27", "close": 0.061, "volume": 50000.0}, {"date": "2023-02-01", "close": 0.062, "volume": 56129.0}, {"date": "2023-02-02", "close": 0.062, "volume": 240000.0}, {"date": "2023-02-06", "close": 0.063, "volume": 24815.0}, {"date": "2023-02-07", "close": 0.061, "volume": 17169.0}, {"date": "2023-02-08", "close": 0.059, "volume": 55005.0}, {"date": "2023-02-10", "close": 0.062, "volume": 180843.0}, {"date": "2023-02-13", "close": 0.058, "volume": 25905.0}, {"date": "2023-02-14", "close": 0.057, "volume": 20000.0}, {"date": "2023-02-15", "close": 0.057, "volume": 1250.0}, {"date": "2023-02-17", "close": 0.058, "volume": 18443.0}, {"date": "2023-02-22", "close": 0.059, "volume": 22727.0}, {"date": "2023-02-23", "close": 0.058, "volume": 3.0}, {"date": "2023-02-24", "close": 0.058, "volume": 37621.0}, {"date": "2023-02-27", "close": 0.06, "volume": 404718.0}, {"date": "2023-02-28", "close": 0.061, "volume": 384938.0}, {"date": "2023-03-02", "close": 0.062, "volume": 183176.0}, {"date": "2023-03-06", "close": 0.062, "volume": 300855.0}, {"date": "2023-03-07", "close": 0.062, "volume": 63250.0}, {"date": "2023-03-08", "close": 0.063, "volume": 40190.0}, {"date": "2023-03-10", "close": 0.076, "volume": 781775.0}, {"date": "2023-03-13", "close": 0.09, "volume": 599115.0}, {"date": "2023-03-14", "close": 0.085, "volume": 632516.0}, {"date": "2023-03-15", "close": 0.099, "volume": 373780.0}, {"date": "2023-03-16", "close": 0.11, "volume": 926421.0}, {"date": "2023-03-17", "close": 0.11, "volume": 175187.0}, {"date": "2023-03-20", "close": 0.105, "volume": 173134.0}, {"date": "2023-03-21", "close": 0.11, "volume": 10051.0}, {"date": "2023-03-22", "close": 0.105, "volume": 224986.0}, {"date": "2023-03-23", "close": 0.095, "volume": 219664.0}, {"date": "2023-03-28", "close": 0.086, "volume": 10665.0}, {"date": "2023-03-29", "close": 0.087, "volume": 27547.0}, {"date": "2023-03-30", "close": 0.098, "volume": 123812.0}, {"date": "2023-03-31", "close": 0.095, "volume": 10204.0}, {"date": "2023-04-03", "close": 0.095, "volume": 348.0}, {"date": "2023-04-04", "close": 0.085, "volume": 167790.0}, {"date": "2023-04-05", "close": 0.087, "volume": 2518.0}, {"date": "2023-04-06", "close": 0.076, "volume": 788637.0}, {"date": "2023-04-11", "close": 0.071, "volume": 362264.0}, {"date": "2023-04-12", "close": 0.084, "volume": 63821.0}, {"date": "2023-04-13", "close": 0.084, "volume": 5000.0}, {"date": "2023-04-17", "close": 0.076, "volume": 62600.0}, {"date": "2023-04-19", "close": 0.081, "volume": 5376.0}, {"date": "2023-04-21", "close": 0.081, "volume": 18626.0}, {"date": "2023-04-26", "close": 0.081, "volume": 50222.0}, {"date": "2023-04-28", "close": 0.081, "volume": 287953.0}, {"date": "2023-05-01", "close": 0.079, "volume": 57348.0}, {"date": "2023-05-02", "close": 0.079, "volume": 148545.0}, {"date": "2023-05-03", "close": 0.078, "volume": 426737.0}, {"date": "2023-05-04", "close": 0.078, "volume": 36585.0}, {"date": "2023-05-05", "close": 0.077, "volume": 37800.0}, {"date": "2023-05-08", "close": 0.077, "volume": 28000.0}, {"date": "2023-05-09", "close": 0.077, "volume": 3280.0}, {"date": "2023-05-10", "close": 0.078, "volume": 266799.0}, {"date": "2023-05-11", "close": 0.072, "volume": 301860.0}, {"date": "2023-05-12", "close": 0.073, "volume": 145373.0}, {"date": "2023-05-17", "close": 0.07, "volume": 142857.0}, {"date": "2023-05-18", "close": 0.068, "volume": 1000.0}, {"date": "2023-05-19", "close": 0.072, "volume": 191834.0}, {"date": "2023-05-22", "close": 0.07, "volume": 170848.0}, {"date": "2023-05-23", "close": 0.068, "volume": 119173.0}, {"date": "2023-05-24", "close": 0.065, "volume": 3930.0}, {"date": "2023-05-25", "close": 0.065, "volume": 61735.0}, {"date": "2023-05-26", "close": 0.066, "volume": 5400.0}, {"date": "2023-05-31", "close": 0.065, "volume": 13384.0}, {"date": "2023-06-02", "close": 0.064, "volume": 9034.0}, {"date": "2023-06-05", "close": 0.075, "volume": 4045.0}, {"date": "2023-06-07", "close": 0.073, "volume": 236.0}, {"date": "2023-06-08", "close": 0.067, "volume": 2000.0}, {"date": "2023-06-14", "close": 0.069, "volume": 111597.0}, {"date": "2023-06-15", "close": 0.07, "volume": 32554.0}, {"date": "2023-06-16", "close": 0.069, "volume": 55000.0}, {"date": "2023-06-19", "close": 0.069, "volume": 76000.0}, {"date": "2023-06-21", "close": 0.065, "volume": 48141.0}, {"date": "2023-06-22", "close": 0.065, "volume": 27500.0}, {"date": "2023-06-23", "close": 0.065, "volume": 3661.0}, {"date": "2023-06-26", "close": 0.064, "volume": 151603.0}, {"date": "2023-06-27", "close": 0.065, "volume": 14340.0}, {"date": "2023-06-28", "close": 0.064, "volume": 100418.0}, {"date": "2023-06-29", "close": 0.063, "volume": 84487.0}, {"date": "2023-06-30", "close": 0.064, "volume": 49054.0}, {"date": "2023-07-03", "close": 0.067, "volume": 135742.0}, {"date": "2023-07-04", "close": 0.07, "volume": 512950.0}, {"date": "2023-07-05", "close": 0.075, "volume": 76200.0}, {"date": "2023-07-07", "close": 0.075, "volume": 271180.0}, {"date": "2023-07-10", "close": 0.075, "volume": 18492.0}, {"date": "2023-07-11", "close": 0.081, "volume": 418116.0}, {"date": "2023-07-14", "close": 0.096, "volume": 272816.0}, {"date": "2023-07-17", "close": 0.082, "volume": 179227.0}, {"date": "2023-07-18", "close": 0.082, "volume": 8289.0}, {"date": "2023-07-19", "close": 0.082, "volume": 40006.0}, {"date": "2023-07-20", "close": 0.081, "volume": 208002.0}, {"date": "2023-07-26", "close": 0.076, "volume": 10000.0}, {"date": "2023-07-28", "close": 0.077, "volume": 223617.0}, {"date": "2023-07-31", "close": 0.086, "volume": 173923.0}, {"date": "2023-08-01", "close": 0.094, "volume": 306321.0}, {"date": "2023-08-02", "close": 0.09, "volume": 237526.0}, {"date": "2023-08-03", "close": 0.09, "volume": 60339.0}, {"date": "2023-08-04", "close": 0.087, "volume": 57419.0}, {"date": "2023-08-08", "close": 0.09, "volume": 1639.0}, {"date": "2023-08-09", "close": 0.09, "volume": 2.0}, {"date": "2023-08-10", "close": 0.086, "volume": 85685.0}, {"date": "2023-08-11", "close": 0.086, "volume": 2000.0}, {"date": "2023-08-14", "close": 0.086, "volume": 97993.0}, {"date": "2023-08-16", "close": 0.083, "volume": 30000.0}, {"date": "2023-08-17", "close": 0.088, "volume": 166688.0}, {"date": "2023-08-18", "close": 0.086, "volume": 100016.0}, {"date": "2023-08-21", "close": 0.087, "volume": 229634.0}, {"date": "2023-08-22", "close": 0.094, "volume": 100216.0}, {"date": "2023-08-23", "close": 0.093, "volume": 124934.0}, {"date": "2023-08-24", "close": 0.092, "volume": 134051.0}, {"date": "2023-08-25", "close": 0.094, "volume": 55568.0}, {"date": "2023-08-28", "close": 0.094, "volume": 12500.0}, {"date": "2023-08-29", "close": 0.096, "volume": 41954.0}, {"date": "2023-08-31", "close": 0.096, "volume": 2.0}, {"date": "2023-09-04", "close": 0.087, "volume": 251482.0}, {"date": "2023-09-05", "close": 0.09, "volume": 46.0}, {"date": "2023-09-07", "close": 0.093, "volume": 283845.0}, {"date": "2023-09-08", "close": 0.091, "volume": 115.0}, {"date": "2023-09-11", "close": 0.094, "volume": 88.0}, {"date": "2023-09-12", "close": 0.089, "volume": 139590.0}, {"date": "2023-09-13", "close": 0.092, "volume": 27784.0}, {"date": "2023-09-14", "close": 0.093, "volume": 203169.0}, {"date": "2023-09-18", "close": 0.092, "volume": 80000.0}, {"date": "2023-09-19", "close": 0.095, "volume": 2.0}, {"date": "2023-09-25", "close": 0.084, "volume": 14305.0}, {"date": "2023-10-03", "close": 0.084, "volume": 2005.0}, {"date": "2023-10-04", "close": 0.084, "volume": 7602.0}, {"date": "2023-10-06", "close": 0.078, "volume": 120000.0}, {"date": "2023-10-09", "close": 0.072, "volume": 115957.0}, {"date": "2023-10-12", "close": 0.074, "volume": 3486.0}, {"date": "2023-10-13", "close": 0.072, "volume": 90786.0}, {"date": "2023-10-16", "close": 0.075, "volume": 120429.0}, {"date": "2023-10-18", "close": 0.074, "volume": 20932.0}, {"date": "2023-10-19", "close": 0.0705, "volume": 197088.0}, {"date": "2023-10-20", "close": 0.073, "volume": 3833.0}, {"date": "2023-10-23", "close": 0.074, "volume": 693812.0}, {"date": "2023-10-24", "close": 0.07, "volume": 169091.0}, {"date": "2023-10-25", "close": 0.072, "volume": 165070.0}, {"date": "2023-10-26", "close": 0.07, "volume": 96412.0}, {"date": "2023-10-27", "close": 0.074, "volume": 127225.0}, {"date": "2023-10-30", "close": 0.075, "volume": 122577.0}, {"date": "2023-10-31", "close": 0.081, "volume": 147209.0}, {"date": "2023-11-01", "close": 0.075, "volume": 26518.0}, {"date": "2023-11-03", "close": 0.076, "volume": 6032.0}, {"date": "2023-11-06", "close": 0.077, "volume": 40692.0}, {"date": "2023-11-07", "close": 0.08, "volume": 188158.0}, {"date": "2023-11-08", "close": 0.086, "volume": 169476.0}, {"date": "2023-11-10", "close": 0.085, "volume": 133386.0}, {"date": "2023-11-13", "close": 0.085, "volume": 21520.0}, {"date": "2023-11-14", "close": 0.076, "volume": 90911.0}, {"date": "2023-11-15", "close": 0.076, "volume": 15467.0}, {"date": "2023-11-16", "close": 0.079, "volume": 13359.0}, {"date": "2023-11-17", "close": 0.077, "volume": 5958.0}, {"date": "2023-11-20", "close": 0.076, "volume": 4275.0}, {"date": "2023-11-21", "close": 0.078, "volume": 101838.0}, {"date": "2023-11-22", "close": 0.079, "volume": 1794.0}, {"date": "2023-11-23", "close": 0.075, "volume": 268543.0}, {"date": "2023-11-27", "close": 0.081, "volume": 94572.0}, {"date": "2023-11-28", "close": 0.075, "volume": 102395.0}, {"date": "2023-11-29", "close": 0.075, "volume": 70000.0}, {"date": "2023-12-01", "close": 0.079, "volume": 65851.0}, {"date": "2023-12-04", "close": 0.084, "volume": 265646.0}, {"date": "2023-12-05", "close": 0.082, "volume": 21333.0}, {"date": "2023-12-06", "close": 0.082, "volume": 25023.0}, {"date": "2023-12-07", "close": 0.083, "volume": 112443.0}, {"date": "2023-12-08", "close": 0.085, "volume": 7739.0}, {"date": "2023-12-11", "close": 0.087, "volume": 49521.0}, {"date": "2023-12-13", "close": 0.088, "volume": 99336.0}, {"date": "2023-12-14", "close": 0.088, "volume": 242666.0}, {"date": "2023-12-18", "close": 0.085, "volume": 60000.0}, {"date": "2023-12-19", "close": 0.083, "volume": 113031.0}, {"date": "2023-12-21", "close": 0.09, "volume": 3773616.0}, {"date": "2023-12-22", "close": 0.091, "volume": 605658.0}, {"date": "2023-12-27", "close": 0.091, "volume": 62500.0}, {"date": "2023-12-28", "close": 0.0935, "volume": 32895.0}, {"date": "2023-12-29", "close": 0.095, "volume": 238809.0}, {"date": "2024-01-04", "close": 0.094, "volume": 168345.0}, {"date": "2024-01-08", "close": 0.092, "volume": 143255.0}, {"date": "2024-01-11", "close": 0.09, "volume": 2000.0}, {"date": "2024-01-12", "close": 0.092, "volume": 28273.0}, {"date": "2024-01-15", "close": 0.087, "volume": 30000.0}, {"date": "2024-01-17", "close": 0.085, "volume": 238836.0}, {"date": "2024-01-19", "close": 0.085, "volume": 9634.0}, {"date": "2024-01-22", "close": 0.084, "volume": 65412.0}, {"date": "2024-01-23", "close": 0.084, "volume": 2355.0}, {"date": "2024-01-24", "close": 0.085, "volume": 371420.0}, {"date": "2024-01-25", "close": 0.087, "volume": 169408.0}, {"date": "2024-01-29", "close": 0.09, "volume": 34250.0}, {"date": "2024-01-30", "close": 0.094, "volume": 37199.0}, {"date": "2024-01-31", "close": 0.093, "volume": 334907.0}, {"date": "2024-02-01", "close": 0.095, "volume": 72006.0}, {"date": "2024-02-02", "close": 0.095, "volume": 71591.0}, {"date": "2024-02-05", "close": 0.094, "volume": 12590.0}, {"date": "2024-02-06", "close": 0.088, "volume": 129917.0}, {"date": "2024-02-07", "close": 0.089, "volume": 5000.0}, {"date": "2024-02-09", "close": 0.089, "volume": 100000.0}, {"date": "2024-02-12", "close": 0.092, "volume": 20010.0}, {"date": "2024-02-13", "close": 0.092, "volume": 12000.0}, {"date": "2024-02-14", "close": 0.087, "volume": 113304.0}, {"date": "2024-02-19", "close": 0.094, "volume": 751122.0}, {"date": "2024-02-20", "close": 0.096, "volume": 6310.0}, {"date": "2024-02-21", "close": 0.095, "volume": 41953.0}, {"date": "2024-02-22", "close": 0.095, "volume": 52507.0}, {"date": "2024-02-26", "close": 0.095, "volume": 44677.0}, {"date": "2024-02-28", "close": 0.09, "volume": 2599.0}, {"date": "2024-02-29", "close": 0.092, "volume": 38250.0}, {"date": "2024-03-04", "close": 0.094, "volume": 25972.0}, {"date": "2024-03-05", "close": 0.092, "volume": 69928.0}, {"date": "2024-03-06", "close": 0.096, "volume": 228129.0}, {"date": "2024-03-07", "close": 0.095, "volume": 396644.0}, {"date": "2024-03-08", "close": 0.098, "volume": 87418.0}, {"date": "2024-03-12", "close": 0.098, "volume": 341101.0}, {"date": "2024-03-13", "close": 0.1, "volume": 787158.0}, {"date": "2024-03-14", "close": 0.105, "volume": 574730.0}, {"date": "2024-03-15", "close": 0.105, "volume": 511608.0}, {"date": "2024-03-19", "close": 0.105, "volume": 74947.0}, {"date": "2024-03-20", "close": 0.105, "volume": 25053.0}, {"date": "2024-03-21", "close": 0.1, "volume": 100179.0}, {"date": "2024-03-22", "close": 0.099, "volume": 32304.0}, {"date": "2024-03-25", "close": 0.1, "volume": 28918.0}, {"date": "2024-03-26", "close": 0.1, "volume": 20000.0}, {"date": "2024-03-27", "close": 0.1, "volume": 224114.0}, {"date": "2024-03-28", "close": 0.105, "volume": 77379.0}, {"date": "2024-04-02", "close": 0.105, "volume": 70312.0}, {"date": "2024-04-03", "close": 0.1, "volume": 296953.0}, {"date": "2024-04-04", "close": 0.1, "volume": 71106.0}, {"date": "2024-04-05", "close": 0.105, "volume": 14001.0}, {"date": "2024-04-08", "close": 0.097, "volume": 32775.0}, {"date": "2024-04-09", "close": 0.097, "volume": 13200.0}, {"date": "2024-04-10", "close": 0.1, "volume": 26534.0}, {"date": "2024-04-11", "close": 0.095, "volume": 55694.0}, {"date": "2024-04-12", "close": 0.1, "volume": 179956.0}, {"date": "2024-04-15", "close": 0.1, "volume": 997566.0}, {"date": "2024-04-16", "close": 0.1, "volume": 5750.0}, {"date": "2024-04-17", "close": 0.1, "volume": 109019.0}, {"date": "2024-04-18", "close": 0.1, "volume": 458929.0}, {"date": "2024-04-19", "close": 0.099, "volume": 174320.0}, {"date": "2024-04-22", "close": 0.105, "volume": 594892.0}, {"date": "2024-04-23", "close": 0.115, "volume": 324251.0}, {"date": "2024-04-24", "close": 0.115, "volume": 194889.0}, {"date": "2024-04-26", "close": 0.115, "volume": 1673.0}, {"date": "2024-04-29", "close": 0.11, "volume": 64274.0}, {"date": "2024-05-01", "close": 0.11, "volume": 215487.0}, {"date": "2024-05-02", "close": 0.11, "volume": 8.0}, {"date": "2024-05-03", "close": 0.1, "volume": 100001.0}, {"date": "2024-05-06", "close": 0.105, "volume": 10000.0}, {"date": "2024-05-08", "close": 0.11, "volume": 784031.0}, {"date": "2024-05-09", "close": 0.11, "volume": 37107.0}, {"date": "2024-05-13", "close": 0.11, "volume": 177192.0}, {"date": "2024-05-15", "close": 0.11, "volume": 89635.0}, {"date": "2024-05-16", "close": 0.11, "volume": 62801.0}, {"date": "2024-05-17", "close": 0.1, "volume": 20199.0}, {"date": "2024-05-21", "close": 0.1, "volume": 3337.0}, {"date": "2024-05-22", "close": 0.1, "volume": 1720.0}, {"date": "2024-05-23", "close": 0.095, "volume": 456974.0}, {"date": "2024-05-24", "close": 0.095, "volume": 86724.0}, {"date": "2024-05-27", "close": 0.095, "volume": 100789.0}, {"date": "2024-05-28", "close": 0.1, "volume": 17346.0}, {"date": "2024-05-29", "close": 0.097, "volume": 11121.0}, {"date": "2024-05-30", "close": 0.097, "volume": 9020.0}, {"date": "2024-06-03", "close": 0.097, "volume": 41847.0}, {"date": "2024-06-04", "close": 0.094, "volume": 2400.0}, {"date": "2024-06-07", "close": 0.094, "volume": 155409.0}, {"date": "2024-06-14", "close": 0.091, "volume": 40730.0}, {"date": "2024-06-17", "close": 0.091, "volume": 18269.0}, {"date": "2024-06-18", "close": 0.089, "volume": 23334.0}, {"date": "2024-06-20", "close": 0.087, "volume": 500.0}, {"date": "2024-06-24", "close": 0.089, "volume": 49300.0}, {"date": "2024-06-25", "close": 0.087, "volume": 10000.0}, {"date": "2024-06-26", "close": 0.086, "volume": 15408.0}, {"date": "2024-06-27", "close": 0.086, "volume": 4767.0}, {"date": "2024-06-28", "close": 0.086, "volume": 210471.0}, {"date": "2024-07-02", "close": 0.086, "volume": 109612.0}, {"date": "2024-07-05", "close": 0.083, "volume": 5872.0}, {"date": "2024-07-08", "close": 0.078, "volume": 104796.0}, {"date": "2024-07-09", "close": 0.085, "volume": 383464.0}, {"date": "2024-07-10", "close": 0.086, "volume": 30000.0}, {"date": "2024-07-12", "close": 0.087, "volume": 40313.0}, {"date": "2024-07-15", "close": 0.08, "volume": 43737.0}, {"date": "2024-07-16", "close": 0.08, "volume": 35000.0}, {"date": "2024-07-19", "close": 0.08, "volume": 9091.0}, {"date": "2024-07-23", "close": 0.08, "volume": 29999.0}, {"date": "2024-07-24", "close": 0.078, "volume": 34173.0}, {"date": "2024-07-25", "close": 0.079, "volume": 24581.0}, {"date": "2024-07-26", "close": 0.077, "volume": 208434.0}, {"date": "2024-07-29", "close": 0.077, "volume": 137555.0}, {"date": "2024-07-31", "close": 0.076, "volume": 366428.0}, {"date": "2024-08-02", "close": 0.074, "volume": 110492.0}, {"date": "2024-08-06", "close": 0.079, "volume": 18959.0}, {"date": "2024-08-09", "close": 0.075, "volume": 40000.0}, {"date": "2024-08-12", "close": 0.075, "volume": 410000.0}, {"date": "2024-08-13", "close": 0.082, "volume": 121951.0}, {"date": "2024-08-15", "close": 0.076, "volume": 234056.0}, {"date": "2024-08-16", "close": 0.076, "volume": 54347.0}, {"date": "2024-08-19", "close": 0.08, "volume": 680954.0}, {"date": "2024-08-20", "close": 0.075, "volume": 560809.0}, {"date": "2024-08-21", "close": 0.075, "volume": 756021.0}, {"date": "2024-08-22", "close": 0.081, "volume": 915071.0}, {"date": "2024-08-23", "close": 0.078, "volume": 329661.0}, {"date": "2024-08-26", "close": 0.077, "volume": 564759.0}, {"date": "2024-08-27", "close": 0.075, "volume": 737353.0}, {"date": "2024-08-28", "close": 0.075, "volume": 714695.0}, {"date": "2024-08-29", "close": 0.074, "volume": 213411.0}, {"date": "2024-08-30", "close": 0.075, "volume": 298767.0}, {"date": "2024-09-04", "close": 0.076, "volume": 257196.0}, {"date": "2024-09-05", "close": 0.081, "volume": 1932374.0}, {"date": "2024-09-06", "close": 0.077, "volume": 424351.0}, {"date": "2024-09-09", "close": 0.078, "volume": 17730.0}, {"date": "2024-09-10", "close": 0.079, "volume": 141370.0}, {"date": "2024-09-11", "close": 0.079, "volume": 3000.0}, {"date": "2024-09-12", "close": 0.082, "volume": 425697.0}, {"date": "2024-09-13", "close": 0.085, "volume": 1450002.0}, {"date": "2024-09-16", "close": 0.079, "volume": 1382076.0}, {"date": "2024-09-17", "close": 0.08, "volume": 1034007.0}, {"date": "2024-09-18", "close": 0.082, "volume": 399608.0}, {"date": "2024-09-19", "close": 0.082, "volume": 38592.0}, {"date": "2024-09-20", "close": 0.081, "volume": 240763.0}, {"date": "2024-09-23", "close": 0.081, "volume": 258843.0}, {"date": "2024-09-24", "close": 0.08, "volume": 20564.0}, {"date": "2024-09-25", "close": 0.079, "volume": 537810.0}, {"date": "2024-09-26", "close": 0.078, "volume": 261491.0}, {"date": "2024-09-27", "close": 0.084, "volume": 93927.0}, {"date": "2024-09-30", "close": 0.082, "volume": 470812.0}, {"date": "2024-10-01", "close": 0.085, "volume": 377351.0}, {"date": "2024-10-02", "close": 0.085, "volume": 1050206.0}, {"date": "2024-10-03", "close": 0.087, "volume": 311436.0}, {"date": "2024-10-04", "close": 0.083, "volume": 61691.0}, {"date": "2024-10-07", "close": 0.083, "volume": 105210.0}, {"date": "2024-10-08", "close": 0.087, "volume": 1268.0}, {"date": "2024-10-09", "close": 0.084, "volume": 699621.0}, {"date": "2024-10-10", "close": 0.087, "volume": 28923.0}, {"date": "2024-10-11", "close": 0.095, "volume": 173662.0}, {"date": "2024-10-14", "close": 0.09, "volume": 104256.0}, {"date": "2024-10-15", "close": 0.089, "volume": 113482.0}, {"date": "2024-10-16", "close": 0.089, "volume": 5500.0}, {"date": "2024-10-17", "close": 0.09, "volume": 396387.0}, {"date": "2024-10-18", "close": 0.088, "volume": 300753.0}, {"date": "2024-10-21", "close": 0.086, "volume": 351127.0}, {"date": "2024-10-22", "close": 0.088, "volume": 44036.0}, {"date": "2024-10-23", "close": 0.088, "volume": 4595.0}, {"date": "2024-10-24", "close": 0.089, "volume": 198974.0}, {"date": "2024-10-25", "close": 0.091, "volume": 89059.0}, {"date": "2024-10-28", "close": 0.092, "volume": 70314.0}, {"date": "2024-10-29", "close": 0.089, "volume": 276301.0}, {"date": "2024-10-30", "close": 0.09, "volume": 187321.0}, {"date": "2024-10-31", "close": 0.087, "volume": 703541.0}, {"date": "2024-11-01", "close": 0.088, "volume": 1953.0}, {"date": "2024-11-04", "close": 0.085, "volume": 351786.0}, {"date": "2024-11-05", "close": 0.088, "volume": 15837.0}, {"date": "2024-11-06", "close": 0.086, "volume": 253595.0}, {"date": "2024-11-08", "close": 0.086, "volume": 33243.0}, {"date": "2024-11-11", "close": 0.086, "volume": 348784.0}, {"date": "2024-11-13", "close": 0.088, "volume": 496141.0}, {"date": "2024-11-14", "close": 0.086, "volume": 4560.0}, {"date": "2024-11-15", "close": 0.087, "volume": 82219.0}, {"date": "2024-11-18", "close": 0.084, "volume": 66160.0}, {"date": "2024-11-19", "close": 0.085, "volume": 110021.0}, {"date": "2024-11-21", "close": 0.085, "volume": 141654.0}, {"date": "2024-11-22", "close": 0.083, "volume": 191022.0}, {"date": "2024-11-25", "close": 0.083, "volume": 144017.0}, {"date": "2024-11-26", "close": 0.084, "volume": 216018.0}, {"date": "2024-11-27", "close": 0.087, "volume": 20355.0}, {"date": "2024-11-28", "close": 0.088, "volume": 50150.0}, {"date": "2024-11-29", "close": 0.086, "volume": 18500.0}, {"date": "2024-12-02", "close": 0.086, "volume": 11062.0}, {"date": "2024-12-03", "close": 0.086, "volume": 13831.0}, {"date": "2024-12-04", "close": 0.088, "volume": 38819.0}, {"date": "2024-12-05", "close": 0.088, "volume": 11446.0}, {"date": "2024-12-06", "close": 0.088, "volume": 1749.0}, {"date": "2024-12-11", "close": 0.086, "volume": 71563.0}, {"date": "2024-12-12", "close": 0.085, "volume": 61170.0}, {"date": "2024-12-13", "close": 0.082, "volume": 241886.0}, {"date": "2024-12-17", "close": 0.082, "volume": 50862.0}, {"date": "2024-12-18", "close": 0.081, "volume": 67280.0}, {"date": "2024-12-19", "close": 0.081, "volume": 250178.0}, {"date": "2024-12-20", "close": 0.08, "volume": 20000.0}, {"date": "2024-12-24", "close": 0.08, "volume": 750.0}, {"date": "2024-12-27", "close": 0.08, "volume": 179.0}, {"date": "2024-12-30", "close": 0.08, "volume": 117589.0}, {"date": "2025-01-02", "close": 0.08, "volume": 12500.0}, {"date": "2025-01-03", "close": 0.081, "volume": 5458.0}, {"date": "2025-01-06", "close": 0.083, "volume": 56431.0}, {"date": "2025-01-07", "close": 0.079, "volume": 394443.0}, {"date": "2025-01-08", "close": 0.079, "volume": 11425.0}, {"date": "2025-01-13", "close": 0.08, "volume": 15133.0}, {"date": "2025-01-14", "close": 0.081, "volume": 33163.0}, {"date": "2025-01-15", "close": 0.08, "volume": 10000.0}, {"date": "2025-01-16", "close": 0.081, "volume": 22801.0}, {"date": "2025-01-17", "close": 0.085, "volume": 330301.0}, {"date": "2025-01-20", "close": 0.088, "volume": 102622.0}, {"date": "2025-01-21", "close": 0.086, "volume": 28806.0}, {"date": "2025-01-22", "close": 0.086, "volume": 82787.0}, {"date": "2025-01-24", "close": 0.09, "volume": 141664.0}, {"date": "2025-01-28", "close": 0.089, "volume": 36515.0}, {"date": "2025-02-03", "close": 0.085, "volume": 53733.0}, {"date": "2025-02-04", "close": 0.083, "volume": 6496.0}, {"date": "2025-02-05", "close": 0.093, "volume": 3606903.0}, {"date": "2025-02-06", "close": 0.093, "volume": 776598.0}, {"date": "2025-02-07", "close": 0.086, "volume": 648960.0}, {"date": "2025-02-10", "close": 0.083, "volume": 270621.0}, {"date": "2025-02-11", "close": 0.089, "volume": 56989.0}, {"date": "2025-02-12", "close": 0.087, "volume": 133519.0}, {"date": "2025-02-13", "close": 0.086, "volume": 42584.0}, {"date": "2025-02-14", "close": 0.087, "volume": 218818.0}, {"date": "2025-02-17", "close": 0.092, "volume": 4052547.0}, {"date": "2025-02-18", "close": 0.093, "volume": 493509.0}, {"date": "2025-02-19", "close": 0.094, "volume": 273950.0}, {"date": "2025-02-20", "close": 0.095, "volume": 279574.0}, {"date": "2025-02-24", "close": 0.094, "volume": 102214.0}, {"date": "2025-02-25", "close": 0.091, "volume": 779688.0}, {"date": "2025-02-26", "close": 0.095, "volume": 98810.0}, {"date": "2025-03-03", "close": 0.088, "volume": 108319.0}, {"date": "2025-03-04", "close": 0.09, "volume": 71038.0}, {"date": "2025-03-06", "close": 0.086, "volume": 304518.0}, {"date": "2025-03-10", "close": 0.084, "volume": 68043.0}, {"date": "2025-03-11", "close": 0.088, "volume": 220334.0}, {"date": "2025-03-12", "close": 0.088, "volume": 68601.0}, {"date": "2025-03-14", "close": 0.088, "volume": 75541.0}, {"date": "2025-03-18", "close": 0.09, "volume": 9942.0}, {"date": "2025-03-19", "close": 0.093, "volume": 205520.0}, {"date": "2025-03-20", "close": 0.092, "volume": 112814.0}, {"date": "2025-03-24", "close": 0.093, "volume": 106341.0}, {"date": "2025-03-25", "close": 0.089, "volume": 143237.0}, {"date": "2025-03-26", "close": 0.087, "volume": 223648.0}, {"date": "2025-03-27", "close": 0.083, "volume": 10000.0}, {"date": "2025-04-01", "close": 0.09, "volume": 559894.0}, {"date": "2025-04-02", "close": 0.088, "volume": 208691.0}, {"date": "2025-04-03", "close": 0.085, "volume": 340619.0}, {"date": "2025-04-07", "close": 0.084, "volume": 115966.0}, {"date": "2025-04-08", "close": 0.085, "volume": 229018.0}, {"date": "2025-04-09", "close": 0.085, "volume": 235000.0}, {"date": "2025-04-10", "close": 0.088, "volume": 231143.0}, {"date": "2025-04-11", "close": 0.089, "volume": 28857.0}, {"date": "2025-04-15", "close": 0.088, "volume": 130837.0}, {"date": "2025-04-16", "close": 0.09, "volume": 406168.0}, {"date": "2025-04-17", "close": 0.087, "volume": 15698.0}, {"date": "2025-04-22", "close": 0.089, "volume": 17492.0}, {"date": "2025-04-23", "close": 0.087, "volume": 60292.0}, {"date": "2025-04-24", "close": 0.091, "volume": 16306.0}, {"date": "2025-04-28", "close": 0.089, "volume": 79.0}, {"date": "2025-04-29", "close": 0.094, "volume": 139176.0}, {"date": "2025-04-30", "close": 0.093, "volume": 1027.0}, {"date": "2025-05-01", "close": 0.093, "volume": 376861.0}, {"date": "2025-05-02", "close": 0.093, "volume": 58204.0}, {"date": "2025-05-05", "close": 0.093, "volume": 18.0}, {"date": "2025-05-07", "close": 0.097, "volume": 452367.0}, {"date": "2025-05-08", "close": 0.11, "volume": 886943.0}, {"date": "2025-05-09", "close": 0.115, "volume": 360671.0}, {"date": "2025-05-12", "close": 0.1, "volume": 357487.0}, {"date": "2025-05-13", "close": 0.115, "volume": 737915.0}, {"date": "2025-05-14", "close": 0.1125, "volume": 283385.0}, {"date": "2025-05-15", "close": 0.105, "volume": 103613.0}, {"date": "2025-05-16", "close": 0.1, "volume": 745090.0}, {"date": "2025-05-19", "close": 0.105, "volume": 168782.0}, {"date": "2025-05-20", "close": 0.1, "volume": 154139.0}, {"date": "2025-05-21", "close": 0.098, "volume": 47345.0}, {"date": "2025-05-22", "close": 0.098, "volume": 5306.0}, {"date": "2025-05-23", "close": 0.097, "volume": 242517.0}, {"date": "2025-05-26", "close": 0.097, "volume": 75659.0}, {"date": "2025-05-27", "close": 0.1, "volume": 103865.0}, {"date": "2025-05-28", "close": 0.097, "volume": 47340.0}, {"date": "2025-05-29", "close": 0.095, "volume": 248758.0}, {"date": "2025-05-30", "close": 0.095, "volume": 105308.0}, {"date": "2025-06-03", "close": 0.095, "volume": 118702.0}, {"date": "2025-06-04", "close": 0.093, "volume": 639440.0}, {"date": "2025-06-05", "close": 0.09, "volume": 374951.0}, {"date": "2025-06-06", "close": 0.092, "volume": 10000.0}, {"date": "2025-06-10", "close": 0.093, "volume": 40000.0}, {"date": "2025-06-11", "close": 0.091, "volume": 169018.0}, {"date": "2025-06-12", "close": 0.091, "volume": 88806.0}, {"date": "2025-06-13", "close": 0.091, "volume": 856062.0}, {"date": "2025-06-16", "close": 0.091, "volume": 9685.0}, {"date": "2025-06-17", "close": 0.091, "volume": 105930.0}, {"date": "2025-06-18", "close": 0.091, "volume": 200130.0}, {"date": "2025-06-19", "close": 0.091, "volume": 128549.0}, {"date": "2025-06-20", "close": 0.091, "volume": 26785.0}, {"date": "2025-06-23", "close": 0.093, "volume": 73704.0}, {"date": "2025-06-24", "close": 0.091, "volume": 85827.0}, {"date": "2025-06-25", "close": 0.09, "volume": 300000.0}, {"date": "2025-06-26", "close": 0.091, "volume": 105720.0}, {"date": "2025-06-27", "close": 0.091, "volume": 11250.0}, {"date": "2025-06-30", "close": 0.093, "volume": 134384.0}, {"date": "2025-07-01", "close": 0.095, "volume": 345861.0}, {"date": "2025-07-02", "close": 0.092, "volume": 3250.0}, {"date": "2025-07-04", "close": 0.092, "volume": 91684.0}, {"date": "2025-07-07", "close": 0.095, "volume": 296927.0}, {"date": "2025-07-08", "close": 0.1, "volume": 529683.0}, {"date": "2025-07-09", "close": 0.1, "volume": 100000.0}, {"date": "2025-07-10", "close": 0.098, "volume": 7520.0}, {"date": "2025-07-14", "close": 0.1, "volume": 14245.0}, {"date": "2025-07-15", "close": 0.1, "volume": 258276.0}, {"date": "2025-07-16", "close": 0.105, "volume": 222913.0}, {"date": "2025-07-17", "close": 0.105, "volume": 337649.0}, {"date": "2025-07-18", "close": 0.115, "volume": 479696.0}, {"date": "2025-07-21", "close": 0.11, "volume": 436994.0}, {"date": "2025-07-22", "close": 0.11, "volume": 299543.0}, {"date": "2025-07-23", "close": 0.11, "volume": 385774.0}, {"date": "2025-07-24", "close": 0.115, "volume": 41384.0}, {"date": "2025-07-25", "close": 0.115, "volume": 33606.0}, {"date": "2025-07-28", "close": 0.115, "volume": 279606.0}, {"date": "2025-07-29", "close": 0.12, "volume": 162701.0}, {"date": "2025-07-30", "close": 0.11, "volume": 4458.0}, {"date": "2025-07-31", "close": 0.11, "volume": 398250.0}, {"date": "2025-08-01", "close": 0.1, "volume": 555192.0}, {"date": "2025-08-04", "close": 0.105, "volume": 20134.0}, {"date": "2025-08-05", "close": 0.1, "volume": 70000.0}, {"date": "2025-08-06", "close": 0.105, "volume": 14082.0}, {"date": "2025-08-07", "close": 0.105, "volume": 10901.0}, {"date": "2025-08-08", "close": 0.105, "volume": 174759.0}, {"date": "2025-08-11", "close": 0.1, "volume": 1554.0}, {"date": "2025-08-12", "close": 0.11, "volume": 101653.0}, {"date": "2025-08-13", "close": 0.11, "volume": 110390.0}, {"date": "2025-08-14", "close": 0.115, "volume": 89200.0}, {"date": "2025-08-18", "close": 0.1075, "volume": 387066.0}, {"date": "2025-08-19", "close": 0.1075, "volume": 30500.0}, {"date": "2025-08-20", "close": 0.098, "volume": 362674.0}, {"date": "2025-08-21", "close": 0.105, "volume": 247260.0}, {"date": "2025-08-22", "close": 0.098, "volume": 65105.0}, {"date": "2025-08-25", "close": 0.099, "volume": 71201.0}, {"date": "2025-08-26", "close": 0.099, "volume": 47954.0}, {"date": "2025-08-29", "close": 0.098, "volume": 19417.0}, {"date": "2025-09-01", "close": 0.099, "volume": 325664.0}, {"date": "2025-09-02", "close": 0.098, "volume": 300000.0}, {"date": "2025-09-03", "close": 0.1, "volume": 30000.0}, {"date": "2025-09-04", "close": 0.1, "volume": 43488.0}, {"date": "2025-09-08", "close": 0.105, "volume": 1218476.0}, {"date": "2025-09-10", "close": 0.099, "volume": 80912.0}, {"date": "2025-09-12", "close": 0.1, "volume": 277.0}, {"date": "2025-09-15", "close": 0.1, "volume": 335756.0}, {"date": "2025-09-16", "close": 0.105, "volume": 3171.0}, {"date": "2025-09-17", "close": 0.1, "volume": 60965.0}, {"date": "2025-09-18", "close": 0.1, "volume": 175780.0}, {"date": "2025-09-19", "close": 0.1, "volume": 90000.0}, {"date": "2025-09-22", "close": 0.1, "volume": 182520.0}, {"date": "2025-09-23", "close": 0.1, "volume": 633261.0}, {"date": "2025-09-24", "close": 0.1, "volume": 5780.0}, {"date": "2025-09-26", "close": 0.1, "volume": 318308.0}, {"date": "2025-09-29", "close": 0.1, "volume": 245211.0}, {"date": "2025-09-30", "close": 0.105, "volume": 41207.0}, {"date": "2025-10-03", "close": 0.1, "volume": 50000.0}, {"date": "2025-10-06", "close": 0.105, "volume": 152216.0}, {"date": "2025-10-07", "close": 0.1, "volume": 90000.0}, {"date": "2025-10-08", "close": 0.1, "volume": 25644.0}, {"date": "2025-10-09", "close": 0.1, "volume": 288674.0}, {"date": "2025-10-10", "close": 0.1, "volume": 167605.0}, {"date": "2025-10-13", "close": 0.1, "volume": 226091.0}, {"date": "2025-10-14", "close": 0.11, "volume": 2075372.0}, {"date": "2025-10-15", "close": 0.115, "volume": 1037542.0}, {"date": "2025-10-16", "close": 0.12, "volume": 740376.0}, {"date": "2025-10-17", "close": 0.115, "volume": 648769.0}, {"date": "2025-10-20", "close": 0.12, "volume": 188690.0}, {"date": "2025-10-21", "close": 0.1, "volume": 3229912.0}, {"date": "2025-10-22", "close": 0.105, "volume": 650596.0}, {"date": "2025-10-23", "close": 0.1, "volume": 16467.0}, {"date": "2025-10-24", "close": 0.1, "volume": 44009.0}, {"date": "2025-10-27", "close": 0.105, "volume": 114077.0}, {"date": "2025-10-28", "close": 0.1, "volume": 1453.0}, {"date": "2025-10-29", "close": 0.105, "volume": 112200.0}, {"date": "2025-10-30", "close": 0.105, "volume": 541361.0}, {"date": "2025-11-03", "close": 0.11, "volume": 6178.0}, {"date": "2025-11-04", "close": 0.105, "volume": 375211.0}, {"date": "2025-11-05", "close": 0.105, "volume": 23608.0}, {"date": "2025-11-06", "close": 0.1, "volume": 151839.0}, {"date": "2025-11-07", "close": 0.1, "volume": 30000.0}, {"date": "2025-11-10", "close": 0.105, "volume": 1346476.0}, {"date": "2025-11-11", "close": 0.1, "volume": 386103.0}, {"date": "2025-11-12", "close": 0.105, "volume": 30976.0}, {"date": "2025-11-13", "close": 0.1, "volume": 25000.0}, {"date": "2025-11-17", "close": 0.105, "volume": 447778.0}, {"date": "2025-11-18", "close": 0.1, "volume": 16460.0}, {"date": "2025-11-19", "close": 0.11, "volume": 83168.0}, {"date": "2025-11-20", "close": 0.11, "volume": 170840.0}, {"date": "2025-11-21", "close": 0.105, "volume": 33833.0}, {"date": "2025-11-24", "close": 0.11, "volume": 40014.0}, {"date": "2025-11-25", "close": 0.105, "volume": 16555.0}, {"date": "2025-11-26", "close": 0.105, "volume": 143391.0}, {"date": "2025-11-27", "close": 0.11, "volume": 1735138.0}, {"date": "2025-11-28", "close": 0.12, "volume": 782846.0}, {"date": "2025-12-01", "close": 0.13, "volume": 3780095.0}, {"date": "2025-12-02", "close": 0.135, "volume": 2373329.0}, {"date": "2025-12-03", "close": 0.145, "volume": 2770683.0}, {"date": "2025-12-04", "close": 0.125, "volume": 1653568.0}, {"date": "2025-12-05", "close": 0.13, "volume": 706118.0}, {"date": "2025-12-08", "close": 0.13, "volume": 108143.0}, {"date": "2025-12-09", "close": 0.125, "volume": 439261.0}, {"date": "2025-12-10", "close": 0.125, "volume": 180809.0}, {"date": "2025-12-11", "close": 0.11, "volume": 1270236.0}, {"date": "2025-12-12", "close": 0.11, "volume": 438671.0}, {"date": "2025-12-15", "close": 0.115, "volume": 1045086.0}, {"date": "2025-12-16", "close": 0.12, "volume": 35161.0}, {"date": "2025-12-17", "close": 0.12, "volume": 241886.0}, {"date": "2025-12-18", "close": 0.11, "volume": 255395.0}, {"date": "2025-12-19", "close": 0.11, "volume": 383718.0}, {"date": "2025-12-22", "close": 0.1175, "volume": 148402.0}, {"date": "2025-12-23", "close": 0.115, "volume": 90572.0}, {"date": "2025-12-29", "close": 0.115, "volume": 48153.0}, {"date": "2025-12-30", "close": 0.115, "volume": 4703.0}, {"date": "2025-12-31", "close": 0.12, "volume": 64.0}, {"date": "2026-01-02", "close": 0.115, "volume": 113686.0}, {"date": "2026-01-05", "close": 0.115, "volume": 33542.0}, {"date": "2026-01-06", "close": 0.11, "volume": 333859.0}, {"date": "2026-01-07", "close": 0.115, "volume": 979576.0}, {"date": "2026-01-08", "close": 0.125, "volume": 2598664.0}, {"date": "2026-01-09", "close": 0.12, "volume": 217774.0}, {"date": "2026-01-12", "close": 0.12, "volume": 356251.0}, {"date": "2026-01-13", "close": 0.125, "volume": 369259.0}, {"date": "2026-01-14", "close": 0.135, "volume": 642040.0}, {"date": "2026-01-15", "close": 0.135, "volume": 403261.0}, {"date": "2026-01-16", "close": 0.1375, "volume": 100872.0}, {"date": "2026-01-19", "close": 0.135, "volume": 209121.0}, {"date": "2026-01-20", "close": 0.14, "volume": 375063.0}, {"date": "2026-01-21", "close": 0.14, "volume": 314891.0}, {"date": "2026-01-22", "close": 0.145, "volume": 1180545.0}, {"date": "2026-01-23", "close": 0.1425, "volume": 906684.0}, {"date": "2026-01-27", "close": 0.15, "volume": 2252566.0}, {"date": "2026-01-28", "close": 0.145, "volume": 1138546.0}, {"date": "2026-01-29", "close": 0.145, "volume": 1062708.0}, {"date": "2026-01-30", "close": 0.155, "volume": 2610073.0}, {"date": "2026-02-02", "close": 0.16, "volume": 278245.0}, {"date": "2026-02-03", "close": 0.16, "volume": 1662822.0}, {"date": "2026-02-04", "close": 0.16, "volume": 160952.0}, {"date": "2026-02-05", "close": 0.155, "volume": 95283.0}, {"date": "2026-02-06", "close": 0.155, "volume": 497336.0}, {"date": "2026-02-09", "close": 0.165, "volume": 433056.0}, {"date": "2026-02-10", "close": 0.16, "volume": 311821.0}, {"date": "2026-02-11", "close": 0.16, "volume": 1136097.0}, {"date": "2026-02-12", "close": 0.16, "volume": 165400.0}, {"date": "2026-02-13", "close": 0.1625, "volume": 383579.0}, {"date": "2026-02-16", "close": 0.165, "volume": 59499.0}, {"date": "2026-02-17", "close": 0.16, "volume": 498069.0}, {"date": "2026-02-18", "close": 0.165, "volume": 215068.0}, {"date": "2026-02-19", "close": 0.16, "volume": 210542.0}, {"date": "2026-02-20", "close": 0.16, "volume": 84898.0}, {"date": "2026-02-23", "close": 0.16, "volume": 128377.0}, {"date": "2026-02-24", "close": 0.155, "volume": 228897.0}, {"date": "2026-02-25", "close": 0.16, "volume": 268468.0}, {"date": "2026-02-26", "close": 0.16, "volume": 405256.0}, {"date": "2026-03-02", "close": 0.17, "volume": 2339299.0}, {"date": "2026-03-03", "close": 0.165, "volume": 1062893.0}, {"date": "2026-03-04", "close": 0.17, "volume": 371643.0}, {"date": "2026-03-05", "close": 0.165, "volume": 469976.0}, {"date": "2026-03-06", "close": 0.155, "volume": 1108137.0}, {"date": "2026-03-09", "close": 0.14, "volume": 1070252.0}, {"date": "2026-03-10", "close": 0.16, "volume": 355576.0}, {"date": "2026-03-11", "close": 0.155, "volume": 630715.0}, {"date": "2026-03-12", "close": 0.155, "volume": 191035.0}, {"date": "2026-03-13", "close": 0.145, "volume": 663556.0}, {"date": "2026-03-16", "close": 0.14, "volume": 174515.0}, {"date": "2026-03-17", "close": 0.145, "volume": 150878.0}, {"date": "2026-03-18", "close": 0.15, "volume": 162923.0}, {"date": "2026-03-19", "close": 0.135, "volume": 34078.0}, {"date": "2026-03-20", "close": 0.135, "volume": 110489.0}, {"date": "2026-03-23", "close": 0.13, "volume": 394614.0}, {"date": "2026-03-24", "close": 0.135, "volume": 274209.0}, {"date": "2026-03-25", "close": 0.14, "volume": 61560.0}, {"date": "2026-03-26", "close": 0.15, "volume": 454531.0}, {"date": "2026-03-27", "close": 0.135, "volume": 132010.0}, {"date": "2026-03-30", "close": 0.14, "volume": 59828.0}, {"date": "2026-03-31", "close": 0.14, "volume": 4693.0}, {"date": "2026-04-01", "close": 0.15, "volume": 46836.0}, {"date": "2026-04-07", "close": 0.14, "volume": 8463.0}, {"date": "2026-04-08", "close": 0.14, "volume": 297039.0}, {"date": "2026-04-09", "close": 0.15, "volume": 79352.0}, {"date": "2026-04-10", "close": 0.135, "volume": 199011.0}, {"date": "2026-04-13", "close": 0.13, "volume": 180320.0}, {"date": "2026-04-14", "close": 0.14, "volume": 164024.0}, {"date": "2026-04-15", "close": 0.14, "volume": 99876.0}, {"date": "2026-04-16", "close": 0.135, "volume": 143426.0}, {"date": "2026-04-17", "close": 0.135, "volume": 143293.0}, {"date": "2026-04-20", "close": 0.135, "volume": 67797.0}, {"date": "2026-04-21", "close": 0.145, "volume": 222999.0}, {"date": "2026-04-22", "close": 0.135, "volume": 460949.0}, {"date": "2026-04-23", "close": 0.135, "volume": 109135.0}, {"date": "2026-04-24", "close": 0.135, "volume": 9347.0}, {"date": "2026-04-27", "close": 0.135, "volume": 5739.0}, {"date": "2026-04-28", "close": 0.1375, "volume": 12563.0}, {"date": "2026-04-29", "close": 0.12, "volume": 535629.0}, {"date": "2026-04-30", "close": 0.1175, "volume": 1411319.0}, {"date": "2026-05-01", "close": 0.12, "volume": 259858.0}, {"date": "2026-05-04", "close": 0.12, "volume": 79584.0}, {"date": "2026-05-05", "close": 0.12, "volume": 261939.0}, {"date": "2026-05-06", "close": 0.115, "volume": 40.0}, {"date": "2026-05-07", "close": 0.115, "volume": 144619.0}, {"date": "2026-05-08", "close": 0.115, "volume": 135170.0}, {"date": "2026-05-11", "close": 0.12, "volume": 149674.0}, {"date": "2026-05-12", "close": 0.12, "volume": 54273.0}, {"date": "2026-05-13", "close": 0.12, "volume": 78582.0}, {"date": "2026-05-14", "close": 0.115, "volume": 564087.0}, {"date": "2026-05-15", "close": 0.11, "volume": 203350.0}, {"date": "2026-05-18", "close": 0.11, "volume": 67353.0}, {"date": "2026-05-19", "close": 0.11, "volume": 29169.0}, {"date": "2026-05-20", "close": 0.11, "volume": 89451.0}, {"date": "2026-05-21", "close": 0.105, "volume": 109885.0}, {"date": "2026-05-22", "close": 0.105, "volume": 10008.0}, {"date": "2026-05-25", "close": 0.105, "volume": 59081.0}, {"date": "2026-05-28", "close": 0.105, "volume": 89052.0}, {"date": "2026-05-29", "close": 0.105, "volume": 5313.0}, {"date": "2026-06-01", "close": 0.105, "volume": 219425.0}, {"date": "2026-06-02", "close": 0.105, "volume": 54157.0}, {"date": "2026-06-03", "close": 0.11, "volume": 250558.0}, {"date": "2026-06-04", "close": 0.105, "volume": 51476.0}, {"date": "2026-06-05", "close": 0.11, "volume": 382519.0}, {"date": "2026-06-09", "close": 0.105, "volume": 22219.0}, {"date": "2026-06-10", "close": 0.105, "volume": 125623.0}, {"date": "2026-06-11", "close": 0.094, "volume": 786906.0}, {"date": "2026-06-12", "close": 0.097, "volume": 2609054.0}, {"date": "2026-06-15", "close": 0.1, "volume": 20448.0}, {"date": "2026-06-16", "close": 0.1, "volume": 1532813.0}, {"date": "2026-06-17", "close": 0.1, "volume": 55284.0}, {"date": "2026-06-18", "close": 0.1, "volume": 955660.0}, {"date": "2026-06-19", "close": 0.105, "volume": 488765.0}, {"date": "2026-06-22", "close": 0.1, "volume": 26735.0}, {"date": "2026-06-23", "close": 0.1, "volume": 50000.0}, {"date": "2026-06-24", "close": 0.1, "volume": 166449.0}, {"date": "2026-06-25", "close": 0.1, "volume": 211649.0}, {"date": "2026-06-26", "close": 0.1, "volume": 85663.0}, {"date": "2026-06-29", "close": 0.1, "volume": 875379.0}, {"date": "2026-06-30", "close": 0.1, "volume": 238874.0}, {"date": "2026-07-02", "close": 0.1, "volume": 1067434.0}, {"date": "2026-07-03", "close": 0.105, "volume": 151731.0}, {"date": "2026-07-06", "close": 0.1, "volume": 169297.0}, {"date": "2026-07-07", "close": 0.1, "volume": 150620.0}, {"date": "2026-07-08", "close": 0.105, "volume": 1971.0}, {"date": "2026-07-09", "close": 0.1, "volume": 2667.0}, {"date": "2026-07-10", "close": 0.1, "volume": 1148.0}, {"date": "2026-07-13", "close": 0.1, "volume": 564834.0}, {"date": "2026-07-14", "close": 0.1, "volume": 10631.0}, {"date": "2026-07-15", "close": 0.1, "volume": 9852.0}, {"date": "2026-07-16", "close": 0.1, "volume": 7622.0}, {"date": "2026-07-17", "close": 0.096, "volume": 917450.0}, {"date": "2026-07-20", "close": 0.11, "volume": 2646835.0}, {"date": "2026-07-21", "close": 0.1, "volume": 120617.0}, {"date": "2026-07-22", "close": 0.115, "volume": 1447309.0}, {"date": "2026-07-23", "close": 0.11, "volume": 659544.0}, {"date": "2026-07-24", "close": 0.11, "volume": 664098.0}, {"date": "2026-07-27", "close": 0.115, "volume": 205234.0}, {"date": "2026-07-28", "close": 0.115, "volume": 175120.0}, {"date": "2026-07-29", "close": 0.12, "volume": 1294797.0}, {"date": "2026-07-30", "close": 0.125, "volume": 1990.0}, {"date": "2026-07-31", "close": 0.12, "volume": 189874.0}, {"date": "2026-08-03", "close": 0.12, "volume": 157598.0}, {"date": "2026-08-04", "close": 0.12, "volume": 25149.0}, {"date": "2026-08-05", "close": 0.145, "volume": 4224766.0}, {"date": "2026-08-06", "close": 0.14, "volume": 1114968.0}, {"date": "2026-08-07", "close": 0.145, "volume": 803272.0}, {"date": "2026-08-10", "close": 0.14, "volume": 149120.0}, {"date": "2026-08-11", "close": 0.14, "volume": 3692.0}, {"date": "2026-08-12", "close": 0.14, "volume": 59862.0}, {"date": "2026-08-13", "close": 0.14, "volume": 111600.0}, {"date": "2026-08-14", "close": 0.14, "volume": 1515131.0}, {"date": "2026-08-17", "close": 0.135, "volume": 1210301.0}, {"date": "2026-08-18", "close": 0.14, "volume": 25187.0}, {"date": "2026-08-20", "close": 0.145, "volume": 217842.0}, {"date": "2026-08-24", "close": 0.155, "volume": 85164.0}, {"date": "2026-08-25", "close": 0.15, "volume": 505611.0}, {"date": "2026-08-26", "close": 0.1525, "volume": 171375.0}, {"date": "2026-08-27", "close": 0.15, "volume": 98536.0}, {"date": "2026-08-28", "close": 0.15, "volume": 144.0}, {"date": "2026-08-31", "close": 0.155, "volume": 619991.0}, {"date": "2026-09-01", "close": 0.16, "volume": 2836313.0}, {"date": "2026-09-02", "close": 0.16, "volume": 712537.0}, {"date": "2026-09-03", "close": 0.16, "volume": 210137.0}, {"date": "2026-09-04", "close": 0.165, "volume": 462903.0}, {"date": "2026-09-07", "close": 0.16, "volume": 105666.0}], "refreshing": true}